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
357230/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
20250401,161044,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2455,55,2,2.29,2699206028,1011610,1265.86,2425,2920,2425,3120,1680,2400,2668.48,0.68,0,4698,2600,2500,2450,2350,2300,2475,2325,210,720,500,1680,5,1,42089487,1033,6.78,0.72,12,2.40,362.00,3430.00,4875,20240322,-49.64,2335,20241209,5.14,2920,-15.92,20250401,2400,2.29,20250331,4415,-44.39,20240402,2335,5.14,20241209,0.62,Y,357230,500,210 억,,284554,N,N,300,N,00,N
20250401,151042,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2500,100,2,4.17,2592058683,968124,1211.44,2425,2920,2425,3120,1680,2400,2677.40,0.68,0,-2623,2600,2500,2450,2350,2300,2475,2325,210,720,500,1680,5,1,42089487,1052,6.91,0.73,12,2.30,362.00,3430.00,4875,20240322,-48.72,2335,20241209,7.07,2920,-14.38,20250401,2400,4.17,20250331,4415,-43.37,20240402,2335,7.07,20241209,0.62,Y,357230,500,210 억,,284554,N,N,0,N,00,N
20250401,141043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2475,75,2,3.12,2220956947,817197,1022.58,2425,2920,2425,3120,1680,2400,2717.77,0.68,0,-9571,2600,2500,2450,2350,2300,2475,2325,210,720,500,1680,5,1,42089487,1042,6.84,0.72,12,1.94,362.00,3430.00,4875,20240322,-49.23,2335,20241209,6.00,2920,-15.24,20250401,2400,3.12,20250331,4415,-43.94,20240402,2335,6.00,20241209,0.62,Y,357230,500,210 억,,284554,N,N,0,N,00,N
20250401,131043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2475,75,2,3.12,18634385,7545,9.44,2425,2490,2425,3120,1680,2400,2469.77,0.68,0,139,2600,2500,2450,2350,2300,2475,2325,210,720,500,1680,5,1,42089487,1042,6.84,0.72,12,0.02,362.00,3430.00,4875,20240322,-49.23,2335,20241209,6.00,2755,-10.16,20250218,2400,3.12,20250331,4415,-43.94,20240402,2335,6.00,20241209,0.62,Y,357230,500,210 억,,284554,N,N,0,N,00,N
20250401,121044,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2485,85,2,3.54,13381935,5421,6.78,2425,2490,2425,3120,1680,2400,2468.54,0.68,0,-708,2600,2500,2450,2350,2300,2475,2325,210,720,500,1680,5,1,42089487,1046,6.86,0.72,12,0.01,362.00,3430.00,4875,20240322,-49.03,2335,20241209,6.42,2755,-9.80,20250218,2400,3.54,20250331,4415,-43.71,20240402,2335,6.42,20241209,0.62,Y,357230,500,210 억,,284554,N,N,0,N,00,N
20250401,111030,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2485,85,2,3.54,7807690,3166,3.96,2425,2490,2425,3120,1680,2400,2466.11,0.68,0,-674,2600,2500,2450,2350,2300,2475,2325,210,720,500,1680,5,1,42089487,1046,6.86,0.72,12,0.01,362.00,3430.00,4875,20240322,-49.03,2335,20241209,6.42,2755,-9.80,20250218,2400,3.54,20250331,4415,-43.71,20240402,2335,6.42,20241209,0.62,Y,357230,500,210 억,,284554,N,N,0,N,00,N
20250401,101027,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2490,90,2,3.75,4127245,1683,2.11,2425,2490,2425,3120,1680,2400,2452.31,0.68,0,-658,2600,2500,2450,2350,2300,2475,2325,210,720,500,1680,5,1,42089487,1048,6.88,0.73,12,0.00,362.00,3430.00,4875,20240322,-48.92,2335,20241209,6.64,2755,-9.62,20250218,2400,3.75,20250331,4415,-43.60,20240402,2335,6.64,20241209,0.62,Y,357230,500,210 억,,284554,N,N,0,N,00,N
20250401,091028,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2425,25,2,1.04,443775,183,0.23,2425,2425,2425,3120,1680,2400,2425.00,0.68,0,-14,2600,2500,2450,2350,2300,2475,2325,210,720,500,1680,5,1,42089487,1021,6.70,0.71,12,0.00,362.00,3430.00,4875,20240322,-50.26,2335,20241209,3.85,2755,-11.98,20250218,2400,1.04,20250331,4415,-45.07,20240402,2335,3.85,20241209,0.62,Y,357230,500,210 억,,284554,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 161044 57 100.00 KOSDAQ 음식료·담배 N N N N N 2455 55 2 2.29 2699206028 1011610 1265.86 2425 2920 2425 3120 1680 2400 2668.48 0.68 0 4698 2600 2500 2450 2350 2300 2475 2325 210 720 500 1680 5 1 42089487 1033 6.78 0.72 12 2.40 362.00 3430.00 4875 20240322 -49.64 2335 20241209 5.14 2920 -15.92 20250401 2400 2.29 20250331 4415 -44.39 20240402 2335 5.14 20241209 0.62 Y 357230 500 210 억 284554 N N 300 N 00 N
3 20250401 151042 57 100.00 KOSDAQ 음식료·담배 N N N N N 2500 100 2 4.17 2592058683 968124 1211.44 2425 2920 2425 3120 1680 2400 2677.40 0.68 0 -2623 2600 2500 2450 2350 2300 2475 2325 210 720 500 1680 5 1 42089487 1052 6.91 0.73 12 2.30 362.00 3430.00 4875 20240322 -48.72 2335 20241209 7.07 2920 -14.38 20250401 2400 4.17 20250331 4415 -43.37 20240402 2335 7.07 20241209 0.62 Y 357230 500 210 억 284554 N N 0 N 00 N
4 20250401 141043 57 100.00 KOSDAQ 음식료·담배 N N N N N 2475 75 2 3.12 2220956947 817197 1022.58 2425 2920 2425 3120 1680 2400 2717.77 0.68 0 -9571 2600 2500 2450 2350 2300 2475 2325 210 720 500 1680 5 1 42089487 1042 6.84 0.72 12 1.94 362.00 3430.00 4875 20240322 -49.23 2335 20241209 6.00 2920 -15.24 20250401 2400 3.12 20250331 4415 -43.94 20240402 2335 6.00 20241209 0.62 Y 357230 500 210 억 284554 N N 0 N 00 N
5 20250401 131043 57 100.00 KOSDAQ 음식료·담배 N N N N N 2475 75 2 3.12 18634385 7545 9.44 2425 2490 2425 3120 1680 2400 2469.77 0.68 0 139 2600 2500 2450 2350 2300 2475 2325 210 720 500 1680 5 1 42089487 1042 6.84 0.72 12 0.02 362.00 3430.00 4875 20240322 -49.23 2335 20241209 6.00 2755 -10.16 20250218 2400 3.12 20250331 4415 -43.94 20240402 2335 6.00 20241209 0.62 Y 357230 500 210 억 284554 N N 0 N 00 N
6 20250401 121044 57 100.00 KOSDAQ 음식료·담배 N N N N N 2485 85 2 3.54 13381935 5421 6.78 2425 2490 2425 3120 1680 2400 2468.54 0.68 0 -708 2600 2500 2450 2350 2300 2475 2325 210 720 500 1680 5 1 42089487 1046 6.86 0.72 12 0.01 362.00 3430.00 4875 20240322 -49.03 2335 20241209 6.42 2755 -9.80 20250218 2400 3.54 20250331 4415 -43.71 20240402 2335 6.42 20241209 0.62 Y 357230 500 210 억 284554 N N 0 N 00 N
7 20250401 111030 57 100.00 KOSDAQ 음식료·담배 N N N N N 2485 85 2 3.54 7807690 3166 3.96 2425 2490 2425 3120 1680 2400 2466.11 0.68 0 -674 2600 2500 2450 2350 2300 2475 2325 210 720 500 1680 5 1 42089487 1046 6.86 0.72 12 0.01 362.00 3430.00 4875 20240322 -49.03 2335 20241209 6.42 2755 -9.80 20250218 2400 3.54 20250331 4415 -43.71 20240402 2335 6.42 20241209 0.62 Y 357230 500 210 억 284554 N N 0 N 00 N
8 20250401 101027 57 100.00 KOSDAQ 음식료·담배 N N N N N 2490 90 2 3.75 4127245 1683 2.11 2425 2490 2425 3120 1680 2400 2452.31 0.68 0 -658 2600 2500 2450 2350 2300 2475 2325 210 720 500 1680 5 1 42089487 1048 6.88 0.73 12 0.00 362.00 3430.00 4875 20240322 -48.92 2335 20241209 6.64 2755 -9.62 20250218 2400 3.75 20250331 4415 -43.60 20240402 2335 6.64 20241209 0.62 Y 357230 500 210 억 284554 N N 0 N 00 N
9 20250401 091028 57 100.00 KOSDAQ 음식료·담배 N N N N N 2425 25 2 1.04 443775 183 0.23 2425 2425 2425 3120 1680 2400 2425.00 0.68 0 -14 2600 2500 2450 2350 2300 2475 2325 210 720 500 1680 5 1 42089487 1021 6.70 0.71 12 0.00 362.00 3430.00 4875 20240322 -50.26 2335 20241209 3.85 2755 -11.98 20250218 2400 1.04 20250331 4415 -45.07 20240402 2335 3.85 20241209 0.62 Y 357230 500 210 억 284554 N N 0 N 00 N