ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
189980/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250401,160815,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1699,2,2,0.12,64079936,37625,89.18,1704,1721,1691,2205,1188,1697,1703.12,0.67,0,-472,1765,1730,1700,1665,1635,1716,1651,40,508,100,1180,1,1,40137827,682,13.27,0.66,12,0.09,128.00,2580.00,3055,20240619,-44.39,1385,20241210,22.67,1974,-13.93,20250108,1600,6.19,20250102,3055,-44.39,20240619,1385,22.67,20241210,1.34,Y,189980,100,40 억,,268033,N,N,0,N,00,N
20250401,150813,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1704,7,2,0.41,56517229,33174,78.63,1704,1721,1691,2205,1188,1697,1703.66,0.67,0,-424,1765,1730,1700,1665,1635,1716,1651,40,508,100,1180,1,1,40137827,684,13.31,0.66,12,0.08,128.00,2580.00,3055,20240619,-44.22,1385,20241210,23.03,1974,-13.68,20250108,1600,6.50,20250102,3055,-44.22,20240619,1385,23.03,20241210,1.34,Y,189980,100,40 억,,268033,N,N,0,N,00,N
20250401,140814,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1710,13,2,0.77,41082487,24128,57.19,1704,1721,1691,2205,1188,1697,1702.69,0.67,0,-148,1765,1730,1700,1665,1635,1716,1651,40,508,100,1180,1,1,40137827,686,13.36,0.66,12,0.06,128.00,2580.00,3055,20240619,-44.03,1385,20241210,23.47,1974,-13.37,20250108,1600,6.88,20250102,3055,-44.03,20240619,1385,23.47,20241210,1.34,Y,189980,100,40 억,,268033,N,N,0,N,00,N
20250401,130814,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1709,12,2,0.71,37332142,21930,51.98,1704,1721,1691,2205,1188,1697,1702.33,0.67,0,1133,1765,1730,1700,1665,1635,1716,1651,40,508,100,1180,1,1,40137827,686,13.35,0.66,12,0.05,128.00,2580.00,3055,20240619,-44.06,1385,20241210,23.39,1974,-13.42,20250108,1600,6.81,20250102,3055,-44.06,20240619,1385,23.39,20241210,1.34,Y,189980,100,40 억,,268033,N,N,0,N,00,N
20250401,120815,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1711,14,2,0.82,31964506,18796,44.55,1704,1721,1691,2205,1188,1697,1700.60,0.67,0,2705,1765,1730,1700,1665,1635,1716,1651,40,508,100,1180,1,1,40137827,687,13.37,0.66,12,0.05,128.00,2580.00,3055,20240619,-43.99,1385,20241210,23.54,1974,-13.32,20250108,1600,6.94,20250102,3055,-43.99,20240619,1385,23.54,20241210,1.34,Y,189980,100,40 억,,268033,N,N,0,N,00,N
20250401,110802,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1700,3,2,0.18,23041698,13579,32.19,1704,1721,1691,2205,1188,1697,1696.86,0.67,0,4996,1765,1730,1700,1665,1635,1716,1651,40,508,100,1180,1,1,40137827,682,13.28,0.66,12,0.03,128.00,2580.00,3055,20240619,-44.35,1385,20241210,22.74,1974,-13.88,20250108,1600,6.25,20250102,3055,-44.35,20240619,1385,22.74,20241210,1.34,Y,189980,100,40 억,,268033,N,N,0,N,00,N
20250401,100802,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1693,-4,5,-0.24,3619629,2131,5.05,1704,1721,1691,2205,1188,1697,1698.56,0.67,0,-983,1765,1730,1700,1665,1635,1716,1651,40,508,100,1180,1,1,40137827,680,13.23,0.66,12,0.01,128.00,2580.00,3055,20240619,-44.58,1385,20241210,22.24,1974,-14.24,20250108,1600,5.81,20250102,3055,-44.58,20240619,1385,22.24,20241210,1.34,Y,189980,100,40 억,,268033,N,N,0,N,00,N
20250401,090804,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1721,24,2,1.41,1025887,602,1.43,1704,1721,1702,2205,1188,1697,1704.13,0.67,0,13,1765,1730,1700,1665,1635,1716,1651,40,508,100,1180,1,1,40137827,691,13.45,0.67,12,0.00,128.00,2580.00,3055,20240619,-43.67,1385,20241210,24.26,1974,-12.82,20250108,1600,7.56,20250102,3055,-43.67,20240619,1385,24.26,20241210,1.34,Y,189980,100,40 억,,268033,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250401 160815 57 100.00 KOSDAQ 음식료·담배 N N N N N 1699 2 2 0.12 64079936 37625 89.18 1704 1721 1691 2205 1188 1697 1703.12 0.67 0 -472 1765 1730 1700 1665 1635 1716 1651 40 508 100 1180 1 1 40137827 682 13.27 0.66 12 0.09 128.00 2580.00 3055 20240619 -44.39 1385 20241210 22.67 1974 -13.93 20250108 1600 6.19 20250102 3055 -44.39 20240619 1385 22.67 20241210 1.34 Y 189980 100 40 억 268033 N N 0 N 00 N
3 20250401 150813 57 100.00 KOSDAQ 음식료·담배 N N N N N 1704 7 2 0.41 56517229 33174 78.63 1704 1721 1691 2205 1188 1697 1703.66 0.67 0 -424 1765 1730 1700 1665 1635 1716 1651 40 508 100 1180 1 1 40137827 684 13.31 0.66 12 0.08 128.00 2580.00 3055 20240619 -44.22 1385 20241210 23.03 1974 -13.68 20250108 1600 6.50 20250102 3055 -44.22 20240619 1385 23.03 20241210 1.34 Y 189980 100 40 억 268033 N N 0 N 00 N
4 20250401 140814 57 100.00 KOSDAQ 음식료·담배 N N N N N 1710 13 2 0.77 41082487 24128 57.19 1704 1721 1691 2205 1188 1697 1702.69 0.67 0 -148 1765 1730 1700 1665 1635 1716 1651 40 508 100 1180 1 1 40137827 686 13.36 0.66 12 0.06 128.00 2580.00 3055 20240619 -44.03 1385 20241210 23.47 1974 -13.37 20250108 1600 6.88 20250102 3055 -44.03 20240619 1385 23.47 20241210 1.34 Y 189980 100 40 억 268033 N N 0 N 00 N
5 20250401 130814 57 100.00 KOSDAQ 음식료·담배 N N N N N 1709 12 2 0.71 37332142 21930 51.98 1704 1721 1691 2205 1188 1697 1702.33 0.67 0 1133 1765 1730 1700 1665 1635 1716 1651 40 508 100 1180 1 1 40137827 686 13.35 0.66 12 0.05 128.00 2580.00 3055 20240619 -44.06 1385 20241210 23.39 1974 -13.42 20250108 1600 6.81 20250102 3055 -44.06 20240619 1385 23.39 20241210 1.34 Y 189980 100 40 억 268033 N N 0 N 00 N
6 20250401 120815 57 100.00 KOSDAQ 음식료·담배 N N N N N 1711 14 2 0.82 31964506 18796 44.55 1704 1721 1691 2205 1188 1697 1700.60 0.67 0 2705 1765 1730 1700 1665 1635 1716 1651 40 508 100 1180 1 1 40137827 687 13.37 0.66 12 0.05 128.00 2580.00 3055 20240619 -43.99 1385 20241210 23.54 1974 -13.32 20250108 1600 6.94 20250102 3055 -43.99 20240619 1385 23.54 20241210 1.34 Y 189980 100 40 억 268033 N N 0 N 00 N
7 20250401 110802 57 100.00 KOSDAQ 음식료·담배 N N N N N 1700 3 2 0.18 23041698 13579 32.19 1704 1721 1691 2205 1188 1697 1696.86 0.67 0 4996 1765 1730 1700 1665 1635 1716 1651 40 508 100 1180 1 1 40137827 682 13.28 0.66 12 0.03 128.00 2580.00 3055 20240619 -44.35 1385 20241210 22.74 1974 -13.88 20250108 1600 6.25 20250102 3055 -44.35 20240619 1385 22.74 20241210 1.34 Y 189980 100 40 억 268033 N N 0 N 00 N
8 20250401 100802 57 100.00 KOSDAQ 음식료·담배 N N N N N 1693 -4 5 -0.24 3619629 2131 5.05 1704 1721 1691 2205 1188 1697 1698.56 0.67 0 -983 1765 1730 1700 1665 1635 1716 1651 40 508 100 1180 1 1 40137827 680 13.23 0.66 12 0.01 128.00 2580.00 3055 20240619 -44.58 1385 20241210 22.24 1974 -14.24 20250108 1600 5.81 20250102 3055 -44.58 20240619 1385 22.24 20241210 1.34 Y 189980 100 40 억 268033 N N 0 N 00 N
9 20250401 090804 57 100.00 KOSDAQ 음식료·담배 N N N N N 1721 24 2 1.41 1025887 602 1.43 1704 1721 1702 2205 1188 1697 1704.13 0.67 0 13 1765 1730 1700 1665 1635 1716 1651 40 508 100 1180 1 1 40137827 691 13.45 0.67 12 0.00 128.00 2580.00 3055 20240619 -43.67 1385 20241210 24.26 1974 -12.82 20250108 1600 7.56 20250102 3055 -43.67 20240619 1385 24.26 20241210 1.34 Y 189980 100 40 억 268033 N N 0 N 00 N