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
276730/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
20250401,160941,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1876,81,2,4.51,131409484,71554,138.50,1840,1880,1799,2330,1257,1795,1836.51,1.54,0,19533,1866,1830,1795,1759,1724,1848,1777,78,535,500,1070,1,1,15677356,294,-1.09,3.52,12,0.46,-1728.00,533.00,9744,20240712,-80.75,1700,20250328,10.35,2930,-35.97,20250107,1700,10.35,20250328,5180,-63.78,20240827,978,91.82,20240618,0.00,Y,276730,500,78 억,,242060,N,N,0,N,00,N
20250401,150939,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1868,73,2,4.07,125273132,68281,132.17,1840,1880,1799,2330,1257,1795,1834.67,1.54,0,19042,1866,1830,1795,1759,1724,1848,1777,78,535,500,1070,1,1,15677356,293,-1.08,3.50,12,0.44,-1728.00,533.00,9744,20240712,-80.83,1700,20250328,9.88,2930,-36.25,20250107,1700,9.88,20250328,5180,-63.94,20240827,978,91.00,20240618,0.00,Y,276730,500,78 억,,242060,N,N,0,N,00,N
20250401,140940,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1859,64,2,3.57,115839164,63227,122.39,1840,1880,1799,2330,1257,1795,1832.12,1.54,0,17205,1866,1830,1795,1759,1724,1848,1777,78,535,500,1070,1,1,15677356,291,-1.08,3.49,12,0.40,-1728.00,533.00,9744,20240712,-80.92,1700,20250328,9.35,2930,-36.55,20250107,1700,9.35,20250328,5180,-64.11,20240827,978,90.08,20240618,0.00,Y,276730,500,78 억,,242060,N,N,0,N,00,N
20250401,130940,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1850,55,2,3.06,110162395,60165,116.46,1840,1880,1799,2330,1257,1795,1831.00,1.54,0,16793,1866,1830,1795,1759,1724,1848,1777,78,535,500,1070,1,1,15677356,290,-1.07,3.47,12,0.38,-1728.00,533.00,9744,20240712,-81.01,1700,20250328,8.82,2930,-36.86,20250107,1700,8.82,20250328,5180,-64.29,20240827,978,89.16,20240618,0.00,Y,276730,500,78 억,,242060,N,N,0,N,00,N
20250401,120941,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1854,59,2,3.29,107015555,58464,113.17,1840,1880,1799,2330,1257,1795,1830.45,1.54,0,16493,1866,1830,1795,1759,1724,1848,1777,78,535,500,1070,1,1,15677356,291,-1.07,3.48,12,0.37,-1728.00,533.00,9744,20240712,-80.97,1700,20250328,9.06,2930,-36.72,20250107,1700,9.06,20250328,5180,-64.21,20240827,978,89.57,20240618,0.00,Y,276730,500,78 억,,242060,N,N,0,N,00,N
20250401,110928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1830,35,2,1.95,55722729,30528,59.09,1840,1880,1799,2330,1257,1795,1825.30,1.54,0,5527,1866,1830,1795,1759,1724,1848,1777,78,535,500,1070,1,1,15677356,287,-1.06,3.43,12,0.19,-1728.00,533.00,9744,20240712,-81.22,1700,20250328,7.65,2930,-37.54,20250107,1700,7.65,20250328,5180,-64.67,20240827,978,87.12,20240618,0.00,Y,276730,500,78 억,,242060,N,N,0,N,00,N
20250401,100926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1814,19,2,1.06,31715987,17268,33.42,1840,1880,1802,2330,1257,1795,1836.69,1.54,0,-2158,1866,1830,1795,1759,1724,1848,1777,78,535,500,1070,1,1,15677356,284,-1.05,3.40,12,0.11,-1728.00,533.00,9744,20240712,-81.38,1700,20250328,6.71,2930,-38.09,20250107,1700,6.71,20250328,5180,-64.98,20240827,978,85.48,20240618,0.00,Y,276730,500,78 억,,242060,N,N,0,N,00,N
20250401,090927,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1879,84,2,4.68,17445524,9430,18.25,1840,1880,1802,2330,1257,1795,1850.00,1.54,0,-1703,1866,1830,1795,1759,1724,1848,1777,78,535,500,1070,1,1,15677356,295,-1.09,3.53,12,0.06,-1728.00,533.00,9744,20240712,-80.72,1700,20250328,10.53,2930,-35.87,20250107,1700,10.53,20250328,5180,-63.73,20240827,978,92.13,20240618,0.00,Y,276730,500,78 억,,242060,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 160941 57 100.00 KOSDAQ 음식료·담배 N N N N N 1876 81 2 4.51 131409484 71554 138.50 1840 1880 1799 2330 1257 1795 1836.51 1.54 0 19533 1866 1830 1795 1759 1724 1848 1777 78 535 500 1070 1 1 15677356 294 -1.09 3.52 12 0.46 -1728.00 533.00 9744 20240712 -80.75 1700 20250328 10.35 2930 -35.97 20250107 1700 10.35 20250328 5180 -63.78 20240827 978 91.82 20240618 0.00 Y 276730 500 78 억 242060 N N 0 N 00 N
3 20250401 150939 57 100.00 KOSDAQ 음식료·담배 N N N N N 1868 73 2 4.07 125273132 68281 132.17 1840 1880 1799 2330 1257 1795 1834.67 1.54 0 19042 1866 1830 1795 1759 1724 1848 1777 78 535 500 1070 1 1 15677356 293 -1.08 3.50 12 0.44 -1728.00 533.00 9744 20240712 -80.83 1700 20250328 9.88 2930 -36.25 20250107 1700 9.88 20250328 5180 -63.94 20240827 978 91.00 20240618 0.00 Y 276730 500 78 억 242060 N N 0 N 00 N
4 20250401 140940 57 100.00 KOSDAQ 음식료·담배 N N N N N 1859 64 2 3.57 115839164 63227 122.39 1840 1880 1799 2330 1257 1795 1832.12 1.54 0 17205 1866 1830 1795 1759 1724 1848 1777 78 535 500 1070 1 1 15677356 291 -1.08 3.49 12 0.40 -1728.00 533.00 9744 20240712 -80.92 1700 20250328 9.35 2930 -36.55 20250107 1700 9.35 20250328 5180 -64.11 20240827 978 90.08 20240618 0.00 Y 276730 500 78 억 242060 N N 0 N 00 N
5 20250401 130940 57 100.00 KOSDAQ 음식료·담배 N N N N N 1850 55 2 3.06 110162395 60165 116.46 1840 1880 1799 2330 1257 1795 1831.00 1.54 0 16793 1866 1830 1795 1759 1724 1848 1777 78 535 500 1070 1 1 15677356 290 -1.07 3.47 12 0.38 -1728.00 533.00 9744 20240712 -81.01 1700 20250328 8.82 2930 -36.86 20250107 1700 8.82 20250328 5180 -64.29 20240827 978 89.16 20240618 0.00 Y 276730 500 78 억 242060 N N 0 N 00 N
6 20250401 120941 57 100.00 KOSDAQ 음식료·담배 N N N N N 1854 59 2 3.29 107015555 58464 113.17 1840 1880 1799 2330 1257 1795 1830.45 1.54 0 16493 1866 1830 1795 1759 1724 1848 1777 78 535 500 1070 1 1 15677356 291 -1.07 3.48 12 0.37 -1728.00 533.00 9744 20240712 -80.97 1700 20250328 9.06 2930 -36.72 20250107 1700 9.06 20250328 5180 -64.21 20240827 978 89.57 20240618 0.00 Y 276730 500 78 억 242060 N N 0 N 00 N
7 20250401 110928 57 100.00 KOSDAQ 음식료·담배 N N N N N 1830 35 2 1.95 55722729 30528 59.09 1840 1880 1799 2330 1257 1795 1825.30 1.54 0 5527 1866 1830 1795 1759 1724 1848 1777 78 535 500 1070 1 1 15677356 287 -1.06 3.43 12 0.19 -1728.00 533.00 9744 20240712 -81.22 1700 20250328 7.65 2930 -37.54 20250107 1700 7.65 20250328 5180 -64.67 20240827 978 87.12 20240618 0.00 Y 276730 500 78 억 242060 N N 0 N 00 N
8 20250401 100926 57 100.00 KOSDAQ 음식료·담배 N N N N N 1814 19 2 1.06 31715987 17268 33.42 1840 1880 1802 2330 1257 1795 1836.69 1.54 0 -2158 1866 1830 1795 1759 1724 1848 1777 78 535 500 1070 1 1 15677356 284 -1.05 3.40 12 0.11 -1728.00 533.00 9744 20240712 -81.38 1700 20250328 6.71 2930 -38.09 20250107 1700 6.71 20250328 5180 -64.98 20240827 978 85.48 20240618 0.00 Y 276730 500 78 억 242060 N N 0 N 00 N
9 20250401 090927 57 100.00 KOSDAQ 음식료·담배 N N N N N 1879 84 2 4.68 17445524 9430 18.25 1840 1880 1802 2330 1257 1795 1850.00 1.54 0 -1703 1866 1830 1795 1759 1724 1848 1777 78 535 500 1070 1 1 15677356 295 -1.09 3.53 12 0.06 -1728.00 533.00 9744 20240712 -80.72 1700 20250328 10.53 2930 -35.87 20250107 1700 10.53 20250328 5180 -63.73 20240827 978 92.13 20240618 0.00 Y 276730 500 78 억 242060 N N 0 N 00 N