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
377220/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
20250401,161057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1840,0,3,0.00,99493757,54689,157.43,1840,1850,1732,2390,1288,1840,1819.26,0.53,0,197,1896,1867,1812,1783,1728,1840,1756,28,550,100,1170,1,1,28310000,521,-4.71,0.68,12,0.19,-391.00,2707.00,3370,20240327,-45.40,1454,20240806,26.55,2190,-15.98,20250206,1732,6.24,20250401,2705,-31.98,20240404,1454,26.55,20240806,2.77,Y,377220,100,28 억,,149775,N,N,0,N,00,N
20250401,151054,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1824,-16,5,-0.87,81138126,44642,128.51,1840,1842,1732,2390,1288,1840,1817.53,0.53,0,577,1896,1867,1812,1783,1728,1840,1756,28,550,100,1170,1,1,28310000,516,-4.66,0.67,12,0.16,-391.00,2707.00,3370,20240327,-45.88,1454,20240806,25.45,2190,-16.71,20250206,1732,5.31,20250401,2705,-32.57,20240404,1454,25.45,20240806,2.77,Y,377220,100,28 억,,149775,N,N,0,N,00,N
20250401,141056,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1826,-14,5,-0.76,67372335,37088,106.76,1840,1842,1732,2390,1288,1840,1816.55,0.53,0,516,1896,1867,1812,1783,1728,1840,1756,28,550,100,1170,1,1,28310000,517,-4.67,0.67,12,0.13,-391.00,2707.00,3370,20240327,-45.82,1454,20240806,25.58,2190,-16.62,20250206,1732,5.43,20250401,2705,-32.50,20240404,1454,25.58,20240806,2.77,Y,377220,100,28 억,,149775,N,N,0,N,00,N
20250401,131056,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1827,-13,5,-0.71,56320114,30993,89.22,1840,1842,1732,2390,1288,1840,1817.19,0.53,0,347,1896,1867,1812,1783,1728,1840,1756,28,550,100,1170,1,1,28310000,517,-4.67,0.67,12,0.11,-391.00,2707.00,3370,20240327,-45.79,1454,20240806,25.65,2190,-16.58,20250206,1732,5.48,20250401,2705,-32.46,20240404,1454,25.65,20240806,2.77,Y,377220,100,28 억,,149775,N,N,0,N,00,N
20250401,121057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1840,0,3,0.00,51306632,28235,81.28,1840,1842,1732,2390,1288,1840,1817.13,0.53,0,-70,1896,1867,1812,1783,1728,1840,1756,28,550,100,1170,1,1,28310000,521,-4.71,0.68,12,0.10,-391.00,2707.00,3370,20240327,-45.40,1454,20240806,26.55,2190,-15.98,20250206,1732,6.24,20250401,2705,-31.98,20240404,1454,26.55,20240806,2.77,Y,377220,100,28 억,,149775,N,N,0,N,00,N
20250401,111043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1815,-25,5,-1.36,17901952,10026,28.86,1840,1842,1732,2390,1288,1840,1785.55,0.53,0,122,1896,1867,1812,1783,1728,1840,1756,28,550,100,1170,1,1,28310000,514,-4.64,0.67,12,0.04,-391.00,2707.00,3370,20240327,-46.14,1454,20240806,24.83,2190,-17.12,20250206,1732,4.79,20250401,2705,-32.90,20240404,1454,24.83,20240806,2.77,Y,377220,100,28 억,,149775,N,N,0,N,00,N
20250401,101040,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1839,-1,5,-0.05,941699,514,1.48,1840,1842,1818,2390,1288,1840,1832.10,0.53,0,-45,1896,1867,1812,1783,1728,1840,1756,28,550,100,1170,1,1,28310000,521,-4.70,0.68,12,0.00,-391.00,2707.00,3370,20240327,-45.43,1454,20240806,26.48,2190,-16.03,20250206,1757,4.67,20250331,2705,-32.01,20240404,1454,26.48,20240806,2.77,Y,377220,100,28 억,,149775,N,N,0,N,00,N
20250401,091041,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1842,2,2,0.11,221312,121,0.35,1840,1842,1818,2390,1288,1840,1829.02,0.53,0,-45,1896,1867,1812,1783,1728,1840,1756,28,550,100,1170,1,1,28310000,521,-4.71,0.68,12,0.00,-391.00,2707.00,3370,20240327,-45.34,1454,20240806,26.69,2190,-15.89,20250206,1757,4.84,20250331,2705,-31.90,20240404,1454,26.69,20240806,2.77,Y,377220,100,28 억,,149775,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 161057 57 100.00 KOSDAQ 음식료·담배 N N N N N 1840 0 3 0.00 99493757 54689 157.43 1840 1850 1732 2390 1288 1840 1819.26 0.53 0 197 1896 1867 1812 1783 1728 1840 1756 28 550 100 1170 1 1 28310000 521 -4.71 0.68 12 0.19 -391.00 2707.00 3370 20240327 -45.40 1454 20240806 26.55 2190 -15.98 20250206 1732 6.24 20250401 2705 -31.98 20240404 1454 26.55 20240806 2.77 Y 377220 100 28 억 149775 N N 0 N 00 N
3 20250401 151054 57 100.00 KOSDAQ 음식료·담배 N N N N N 1824 -16 5 -0.87 81138126 44642 128.51 1840 1842 1732 2390 1288 1840 1817.53 0.53 0 577 1896 1867 1812 1783 1728 1840 1756 28 550 100 1170 1 1 28310000 516 -4.66 0.67 12 0.16 -391.00 2707.00 3370 20240327 -45.88 1454 20240806 25.45 2190 -16.71 20250206 1732 5.31 20250401 2705 -32.57 20240404 1454 25.45 20240806 2.77 Y 377220 100 28 억 149775 N N 0 N 00 N
4 20250401 141056 57 100.00 KOSDAQ 음식료·담배 N N N N N 1826 -14 5 -0.76 67372335 37088 106.76 1840 1842 1732 2390 1288 1840 1816.55 0.53 0 516 1896 1867 1812 1783 1728 1840 1756 28 550 100 1170 1 1 28310000 517 -4.67 0.67 12 0.13 -391.00 2707.00 3370 20240327 -45.82 1454 20240806 25.58 2190 -16.62 20250206 1732 5.43 20250401 2705 -32.50 20240404 1454 25.58 20240806 2.77 Y 377220 100 28 억 149775 N N 0 N 00 N
5 20250401 131056 57 100.00 KOSDAQ 음식료·담배 N N N N N 1827 -13 5 -0.71 56320114 30993 89.22 1840 1842 1732 2390 1288 1840 1817.19 0.53 0 347 1896 1867 1812 1783 1728 1840 1756 28 550 100 1170 1 1 28310000 517 -4.67 0.67 12 0.11 -391.00 2707.00 3370 20240327 -45.79 1454 20240806 25.65 2190 -16.58 20250206 1732 5.48 20250401 2705 -32.46 20240404 1454 25.65 20240806 2.77 Y 377220 100 28 억 149775 N N 0 N 00 N
6 20250401 121057 57 100.00 KOSDAQ 음식료·담배 N N N N N 1840 0 3 0.00 51306632 28235 81.28 1840 1842 1732 2390 1288 1840 1817.13 0.53 0 -70 1896 1867 1812 1783 1728 1840 1756 28 550 100 1170 1 1 28310000 521 -4.71 0.68 12 0.10 -391.00 2707.00 3370 20240327 -45.40 1454 20240806 26.55 2190 -15.98 20250206 1732 6.24 20250401 2705 -31.98 20240404 1454 26.55 20240806 2.77 Y 377220 100 28 억 149775 N N 0 N 00 N
7 20250401 111043 57 100.00 KOSDAQ 음식료·담배 N N N N N 1815 -25 5 -1.36 17901952 10026 28.86 1840 1842 1732 2390 1288 1840 1785.55 0.53 0 122 1896 1867 1812 1783 1728 1840 1756 28 550 100 1170 1 1 28310000 514 -4.64 0.67 12 0.04 -391.00 2707.00 3370 20240327 -46.14 1454 20240806 24.83 2190 -17.12 20250206 1732 4.79 20250401 2705 -32.90 20240404 1454 24.83 20240806 2.77 Y 377220 100 28 억 149775 N N 0 N 00 N
8 20250401 101040 57 100.00 KOSDAQ 음식료·담배 N N N N N 1839 -1 5 -0.05 941699 514 1.48 1840 1842 1818 2390 1288 1840 1832.10 0.53 0 -45 1896 1867 1812 1783 1728 1840 1756 28 550 100 1170 1 1 28310000 521 -4.70 0.68 12 0.00 -391.00 2707.00 3370 20240327 -45.43 1454 20240806 26.48 2190 -16.03 20250206 1757 4.67 20250331 2705 -32.01 20240404 1454 26.48 20240806 2.77 Y 377220 100 28 억 149775 N N 0 N 00 N
9 20250401 091041 57 100.00 KOSDAQ 음식료·담배 N N N N N 1842 2 2 0.11 221312 121 0.35 1840 1842 1818 2390 1288 1840 1829.02 0.53 0 -45 1896 1867 1812 1783 1728 1840 1756 28 550 100 1170 1 1 28310000 521 -4.71 0.68 12 0.00 -391.00 2707.00 3370 20240327 -45.34 1454 20240806 26.69 2190 -15.89 20250206 1757 4.84 20250331 2705 -31.90 20240404 1454 26.69 20240806 2.77 Y 377220 100 28 억 149775 N N 0 N 00 N