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
222980/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
20250401,160852,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3675,110,2,3.09,146797012,39878,130.00,3570,3735,3570,4630,2500,3565,3681.16,1.73,0,19734,3755,3660,3605,3510,3455,3632,3482,55,1065,500,2210,5,1,11031483,405,525.00,1.13,12,0.36,7.00,3256.00,5090,20240429,-27.80,3085,20241210,19.12,5000,-26.50,20250220,3200,14.84,20250203,5090,-27.80,20240429,3085,19.12,20241210,1.58,Y,222980,500,55 억,,191288,N,N,0,N,00,N
20250401,150851,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3675,110,2,3.09,145345387,39483,128.71,3570,3735,3570,4630,2500,3565,3681.21,1.73,0,19849,3755,3660,3605,3510,3455,3632,3482,55,1065,500,2210,5,1,11031483,405,525.00,1.13,12,0.36,7.00,3256.00,5090,20240429,-27.80,3085,20241210,19.12,5000,-26.50,20250220,3200,14.84,20250203,5090,-27.80,20240429,3085,19.12,20241210,1.58,Y,222980,500,55 억,,191288,N,N,0,N,00,N
20250401,140852,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3675,110,2,3.09,111731510,30310,98.81,3570,3735,3570,4630,2500,3565,3686.29,1.73,0,14500,3755,3660,3605,3510,3455,3632,3482,55,1065,500,2210,5,1,11031483,405,525.00,1.13,12,0.27,7.00,3256.00,5090,20240429,-27.80,3085,20241210,19.12,5000,-26.50,20250220,3200,14.84,20250203,5090,-27.80,20240429,3085,19.12,20241210,1.58,Y,222980,500,55 억,,191288,N,N,0,N,00,N
20250401,130852,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3695,130,2,3.65,103549230,28093,91.58,3570,3735,3570,4630,2500,3565,3685.94,1.73,0,13011,3755,3660,3605,3510,3455,3632,3482,55,1065,500,2210,5,1,11031483,408,527.86,1.13,12,0.25,7.00,3256.00,5090,20240429,-27.41,3085,20241210,19.77,5000,-26.10,20250220,3200,15.47,20250203,5090,-27.41,20240429,3085,19.77,20241210,1.58,Y,222980,500,55 억,,191288,N,N,0,N,00,N
20250401,120853,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3705,140,2,3.93,86550150,23489,76.57,3570,3735,3570,4630,2500,3565,3684.71,1.73,0,9203,3755,3660,3605,3510,3455,3632,3482,55,1065,500,2210,5,1,11031483,409,529.29,1.14,12,0.21,7.00,3256.00,5090,20240429,-27.21,3085,20241210,20.10,5000,-25.90,20250220,3200,15.78,20250203,5090,-27.21,20240429,3085,20.10,20241210,1.58,Y,222980,500,55 억,,191288,N,N,0,N,00,N
20250401,110839,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3715,150,2,4.21,59605610,16194,52.79,3570,3730,3570,4630,2500,3565,3680.72,1.73,0,5608,3755,3660,3605,3510,3455,3632,3482,55,1065,500,2210,5,1,11031483,410,530.71,1.14,12,0.15,7.00,3256.00,5090,20240429,-27.01,3085,20241210,20.42,5000,-25.70,20250220,3200,16.09,20250203,5090,-27.01,20240429,3085,20.42,20241210,1.58,Y,222980,500,55 억,,191288,N,N,0,N,00,N
20250401,100839,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3670,105,2,2.95,30239510,8225,26.81,3570,3715,3570,4630,2500,3565,3676.54,1.73,0,1370,3755,3660,3605,3510,3455,3632,3482,55,1065,500,2210,5,1,11031483,405,524.29,1.13,12,0.07,7.00,3256.00,5090,20240429,-27.90,3085,20241210,18.96,5000,-26.60,20250220,3200,14.69,20250203,5090,-27.90,20240429,3085,18.96,20241210,1.58,Y,222980,500,55 억,,191288,N,N,0,N,00,N
20250401,090840,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3670,105,2,2.95,4287030,1177,3.84,3570,3670,3570,4630,2500,3565,3642.34,1.73,0,1034,3755,3660,3605,3510,3455,3632,3482,55,1065,500,2210,5,1,11031483,405,524.29,1.13,12,0.01,7.00,3256.00,5090,20240429,-27.90,3085,20241210,18.96,5000,-26.60,20250220,3200,14.69,20250203,5090,-27.90,20240429,3085,18.96,20241210,1.58,Y,222980,500,55 억,,191288,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 160852 57 100.00 KOSDAQ 음식료·담배 N N N N N 3675 110 2 3.09 146797012 39878 130.00 3570 3735 3570 4630 2500 3565 3681.16 1.73 0 19734 3755 3660 3605 3510 3455 3632 3482 55 1065 500 2210 5 1 11031483 405 525.00 1.13 12 0.36 7.00 3256.00 5090 20240429 -27.80 3085 20241210 19.12 5000 -26.50 20250220 3200 14.84 20250203 5090 -27.80 20240429 3085 19.12 20241210 1.58 Y 222980 500 55 억 191288 N N 0 N 00 N
3 20250401 150851 57 100.00 KOSDAQ 음식료·담배 N N N N N 3675 110 2 3.09 145345387 39483 128.71 3570 3735 3570 4630 2500 3565 3681.21 1.73 0 19849 3755 3660 3605 3510 3455 3632 3482 55 1065 500 2210 5 1 11031483 405 525.00 1.13 12 0.36 7.00 3256.00 5090 20240429 -27.80 3085 20241210 19.12 5000 -26.50 20250220 3200 14.84 20250203 5090 -27.80 20240429 3085 19.12 20241210 1.58 Y 222980 500 55 억 191288 N N 0 N 00 N
4 20250401 140852 57 100.00 KOSDAQ 음식료·담배 N N N N N 3675 110 2 3.09 111731510 30310 98.81 3570 3735 3570 4630 2500 3565 3686.29 1.73 0 14500 3755 3660 3605 3510 3455 3632 3482 55 1065 500 2210 5 1 11031483 405 525.00 1.13 12 0.27 7.00 3256.00 5090 20240429 -27.80 3085 20241210 19.12 5000 -26.50 20250220 3200 14.84 20250203 5090 -27.80 20240429 3085 19.12 20241210 1.58 Y 222980 500 55 억 191288 N N 0 N 00 N
5 20250401 130852 57 100.00 KOSDAQ 음식료·담배 N N N N N 3695 130 2 3.65 103549230 28093 91.58 3570 3735 3570 4630 2500 3565 3685.94 1.73 0 13011 3755 3660 3605 3510 3455 3632 3482 55 1065 500 2210 5 1 11031483 408 527.86 1.13 12 0.25 7.00 3256.00 5090 20240429 -27.41 3085 20241210 19.77 5000 -26.10 20250220 3200 15.47 20250203 5090 -27.41 20240429 3085 19.77 20241210 1.58 Y 222980 500 55 억 191288 N N 0 N 00 N
6 20250401 120853 57 100.00 KOSDAQ 음식료·담배 N N N N N 3705 140 2 3.93 86550150 23489 76.57 3570 3735 3570 4630 2500 3565 3684.71 1.73 0 9203 3755 3660 3605 3510 3455 3632 3482 55 1065 500 2210 5 1 11031483 409 529.29 1.14 12 0.21 7.00 3256.00 5090 20240429 -27.21 3085 20241210 20.10 5000 -25.90 20250220 3200 15.78 20250203 5090 -27.21 20240429 3085 20.10 20241210 1.58 Y 222980 500 55 억 191288 N N 0 N 00 N
7 20250401 110839 57 100.00 KOSDAQ 음식료·담배 N N N N N 3715 150 2 4.21 59605610 16194 52.79 3570 3730 3570 4630 2500 3565 3680.72 1.73 0 5608 3755 3660 3605 3510 3455 3632 3482 55 1065 500 2210 5 1 11031483 410 530.71 1.14 12 0.15 7.00 3256.00 5090 20240429 -27.01 3085 20241210 20.42 5000 -25.70 20250220 3200 16.09 20250203 5090 -27.01 20240429 3085 20.42 20241210 1.58 Y 222980 500 55 억 191288 N N 0 N 00 N
8 20250401 100839 57 100.00 KOSDAQ 음식료·담배 N N N N N 3670 105 2 2.95 30239510 8225 26.81 3570 3715 3570 4630 2500 3565 3676.54 1.73 0 1370 3755 3660 3605 3510 3455 3632 3482 55 1065 500 2210 5 1 11031483 405 524.29 1.13 12 0.07 7.00 3256.00 5090 20240429 -27.90 3085 20241210 18.96 5000 -26.60 20250220 3200 14.69 20250203 5090 -27.90 20240429 3085 18.96 20241210 1.58 Y 222980 500 55 억 191288 N N 0 N 00 N
9 20250401 090840 57 100.00 KOSDAQ 음식료·담배 N N N N N 3670 105 2 2.95 4287030 1177 3.84 3570 3670 3570 4630 2500 3565 3642.34 1.73 0 1034 3755 3660 3605 3510 3455 3632 3482 55 1065 500 2210 5 1 11031483 405 524.29 1.13 12 0.01 7.00 3256.00 5090 20240429 -27.90 3085 20241210 18.96 5000 -26.60 20250220 3200 14.69 20250203 5090 -27.90 20240429 3085 18.96 20241210 1.58 Y 222980 500 55 억 191288 N N 0 N 00 N