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
368970/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
20250401,161052,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2405,40,2,1.69,31078128,13085,46.57,2355,2490,2345,3070,1660,2365,2374.97,2.05,0,677,2445,2405,2380,2340,2315,2392,2327,47,705,500,1650,5,1,9346160,225,9.58,0.62,12,0.14,251.00,3856.00,5320,20240531,-54.79,2345,20250401,2.56,3080,-21.92,20250310,2345,2.56,20250401,5320,-54.79,20240531,2345,2.56,20250401,0.90,Y,368970,500,46 억,,191492,N,N,0,N,00,N
20250401,151049,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2405,40,2,1.69,30450423,12824,45.65,2355,2490,2345,3070,1660,2365,2374.49,2.05,0,729,2445,2405,2380,2340,2315,2392,2327,47,705,500,1650,5,1,9346160,225,9.58,0.62,12,0.14,251.00,3856.00,5320,20240531,-54.79,2345,20250401,2.56,3080,-21.92,20250310,2345,2.56,20250401,5320,-54.79,20240531,2345,2.56,20250401,0.90,Y,368970,500,46 억,,191492,N,N,0,N,00,N
20250401,141050,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2405,40,2,1.69,29823148,12563,44.72,2355,2490,2345,3070,1660,2365,2373.89,2.05,0,794,2445,2405,2380,2340,2315,2392,2327,47,705,500,1650,5,1,9346160,225,9.58,0.62,12,0.13,251.00,3856.00,5320,20240531,-54.79,2345,20250401,2.56,3080,-21.92,20250310,2345,2.56,20250401,5320,-54.79,20240531,2345,2.56,20250401,0.90,Y,368970,500,46 억,,191492,N,N,0,N,00,N
20250401,131051,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2375,10,2,0.42,25966908,10943,38.95,2355,2490,2345,3070,1660,2365,2372.92,2.05,0,852,2445,2405,2380,2340,2315,2392,2327,47,705,500,1650,5,1,9346160,222,9.46,0.62,12,0.12,251.00,3856.00,5320,20240531,-55.36,2345,20250401,1.28,3080,-22.89,20250310,2345,1.28,20250401,5320,-55.36,20240531,2345,1.28,20250401,0.90,Y,368970,500,46 억,,191492,N,N,0,N,00,N
20250401,121051,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2380,15,2,0.63,23221443,9787,34.84,2355,2490,2345,3070,1660,2365,2372.68,2.05,0,900,2445,2405,2380,2340,2315,2392,2327,47,705,500,1650,5,1,9346160,222,9.48,0.62,12,0.10,251.00,3856.00,5320,20240531,-55.26,2345,20250401,1.49,3080,-22.73,20250310,2345,1.49,20250401,5320,-55.26,20240531,2345,1.49,20250401,0.90,Y,368970,500,46 억,,191492,N,N,0,N,00,N
20250401,111037,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2370,5,2,0.21,18265420,7693,27.38,2355,2490,2345,3070,1660,2365,2374.29,2.05,0,870,2445,2405,2380,2340,2315,2392,2327,47,705,500,1650,5,1,9346160,222,9.44,0.61,12,0.08,251.00,3856.00,5320,20240531,-55.45,2345,20250401,1.07,3080,-23.05,20250310,2345,1.07,20250401,5320,-55.45,20240531,2345,1.07,20250401,0.90,Y,368970,500,46 억,,191492,N,N,0,N,00,N
20250401,101035,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2365,0,3,0.00,14493200,6092,21.68,2355,2490,2345,3070,1660,2365,2379.05,2.05,0,849,2445,2405,2380,2340,2315,2392,2327,47,705,500,1650,5,1,9346160,221,9.42,0.61,12,0.07,251.00,3856.00,5320,20240531,-55.55,2345,20250401,0.85,3080,-23.21,20250310,2345,0.85,20250401,5320,-55.55,20240531,2345,0.85,20250401,0.90,Y,368970,500,46 억,,191492,N,N,0,N,00,N
20250401,091035,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2400,35,2,1.48,5980335,2485,8.84,2355,2490,2355,3070,1660,2365,2406.57,2.05,0,-350,2445,2405,2380,2340,2315,2392,2327,47,705,500,1650,5,1,9346160,224,9.56,0.62,12,0.03,251.00,3856.00,5320,20240531,-54.89,2355,20250401,1.91,3080,-22.08,20250310,2355,1.91,20250401,5320,-54.89,20240531,2355,1.91,20250401,0.90,Y,368970,500,46 억,,191492,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 161052 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2405 40 2 1.69 31078128 13085 46.57 2355 2490 2345 3070 1660 2365 2374.97 2.05 0 677 2445 2405 2380 2340 2315 2392 2327 47 705 500 1650 5 1 9346160 225 9.58 0.62 12 0.14 251.00 3856.00 5320 20240531 -54.79 2345 20250401 2.56 3080 -21.92 20250310 2345 2.56 20250401 5320 -54.79 20240531 2345 2.56 20250401 0.90 Y 368970 500 46 억 191492 N N 0 N 00 N
3 20250401 151049 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2405 40 2 1.69 30450423 12824 45.65 2355 2490 2345 3070 1660 2365 2374.49 2.05 0 729 2445 2405 2380 2340 2315 2392 2327 47 705 500 1650 5 1 9346160 225 9.58 0.62 12 0.14 251.00 3856.00 5320 20240531 -54.79 2345 20250401 2.56 3080 -21.92 20250310 2345 2.56 20250401 5320 -54.79 20240531 2345 2.56 20250401 0.90 Y 368970 500 46 억 191492 N N 0 N 00 N
4 20250401 141050 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2405 40 2 1.69 29823148 12563 44.72 2355 2490 2345 3070 1660 2365 2373.89 2.05 0 794 2445 2405 2380 2340 2315 2392 2327 47 705 500 1650 5 1 9346160 225 9.58 0.62 12 0.13 251.00 3856.00 5320 20240531 -54.79 2345 20250401 2.56 3080 -21.92 20250310 2345 2.56 20250401 5320 -54.79 20240531 2345 2.56 20250401 0.90 Y 368970 500 46 억 191492 N N 0 N 00 N
5 20250401 131051 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2375 10 2 0.42 25966908 10943 38.95 2355 2490 2345 3070 1660 2365 2372.92 2.05 0 852 2445 2405 2380 2340 2315 2392 2327 47 705 500 1650 5 1 9346160 222 9.46 0.62 12 0.12 251.00 3856.00 5320 20240531 -55.36 2345 20250401 1.28 3080 -22.89 20250310 2345 1.28 20250401 5320 -55.36 20240531 2345 1.28 20250401 0.90 Y 368970 500 46 억 191492 N N 0 N 00 N
6 20250401 121051 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2380 15 2 0.63 23221443 9787 34.84 2355 2490 2345 3070 1660 2365 2372.68 2.05 0 900 2445 2405 2380 2340 2315 2392 2327 47 705 500 1650 5 1 9346160 222 9.48 0.62 12 0.10 251.00 3856.00 5320 20240531 -55.26 2345 20250401 1.49 3080 -22.73 20250310 2345 1.49 20250401 5320 -55.26 20240531 2345 1.49 20250401 0.90 Y 368970 500 46 억 191492 N N 0 N 00 N
7 20250401 111037 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2370 5 2 0.21 18265420 7693 27.38 2355 2490 2345 3070 1660 2365 2374.29 2.05 0 870 2445 2405 2380 2340 2315 2392 2327 47 705 500 1650 5 1 9346160 222 9.44 0.61 12 0.08 251.00 3856.00 5320 20240531 -55.45 2345 20250401 1.07 3080 -23.05 20250310 2345 1.07 20250401 5320 -55.45 20240531 2345 1.07 20250401 0.90 Y 368970 500 46 억 191492 N N 0 N 00 N
8 20250401 101035 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2365 0 3 0.00 14493200 6092 21.68 2355 2490 2345 3070 1660 2365 2379.05 2.05 0 849 2445 2405 2380 2340 2315 2392 2327 47 705 500 1650 5 1 9346160 221 9.42 0.61 12 0.07 251.00 3856.00 5320 20240531 -55.55 2345 20250401 0.85 3080 -23.21 20250310 2345 0.85 20250401 5320 -55.55 20240531 2345 0.85 20250401 0.90 Y 368970 500 46 억 191492 N N 0 N 00 N
9 20250401 091035 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2400 35 2 1.48 5980335 2485 8.84 2355 2490 2355 3070 1660 2365 2406.57 2.05 0 -350 2445 2405 2380 2340 2315 2392 2327 47 705 500 1650 5 1 9346160 224 9.56 0.62 12 0.03 251.00 3856.00 5320 20240531 -54.89 2355 20250401 1.91 3080 -22.08 20250310 2355 1.91 20250401 5320 -54.89 20240531 2355 1.91 20250401 0.90 Y 368970 500 46 억 191492 N N 0 N 00 N