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
435570/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
20250401,161127,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7600,410,2,5.70,10264411750,1333912,147.94,7280,8220,7040,9340,5040,7190,7695.08,0.37,0,9206,8123,7656,7213,6746,6303,7890,6980,35,2150,500,5030,10,1,7019754,534,56.30,1.37,12,19.00,135.00,5562.00,13850,20250228,-45.13,6500,20250326,16.92,13850,-45.13,20250228,6500,16.92,20250326,13850,-45.13,20250228,6500,16.92,20250326,0.00,Y,435570,500,35 억,,26031,N,N,0,N,00,N
20250401,151124,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7590,400,2,5.56,10083372530,1310063,145.29,7280,8220,7040,9340,5040,7190,7696.88,0.37,0,8572,8123,7656,7213,6746,6303,7890,6980,35,2150,500,5030,10,1,7019754,533,56.22,1.36,12,18.66,135.00,5562.00,13850,20250228,-45.20,6500,20250326,16.77,13850,-45.20,20250228,6500,16.77,20250326,13850,-45.20,20250228,6500,16.77,20250326,0.00,Y,435570,500,35 억,,26031,N,N,0,N,00,N
20250401,141125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7570,380,2,5.29,9474379670,1229297,136.34,7280,8220,7040,9340,5040,7190,7707.17,0.37,0,-2612,8123,7656,7213,6746,6303,7890,6980,35,2150,500,5030,10,1,7019754,531,56.07,1.36,12,17.51,135.00,5562.00,13850,20250228,-45.34,6500,20250326,16.46,13850,-45.34,20250228,6500,16.46,20250326,13850,-45.34,20250228,6500,16.46,20250326,0.00,Y,435570,500,35 억,,26031,N,N,0,N,00,N
20250401,131126,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7450,260,2,3.62,9003223495,1166994,129.43,7280,8220,7040,9340,5040,7190,7714.90,0.37,0,-437,8123,7656,7213,6746,6303,7890,6980,35,2150,500,5030,10,1,7019754,523,55.19,1.34,12,16.62,135.00,5562.00,13850,20250228,-46.21,6500,20250326,14.62,13850,-46.21,20250228,6500,14.62,20250326,13850,-46.21,20250228,6500,14.62,20250326,0.00,Y,435570,500,35 억,,26031,N,N,0,N,00,N
20250401,121126,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7490,300,2,4.17,8592227680,1112048,123.33,7280,8220,7040,9340,5040,7190,7726.51,0.37,0,-4053,8123,7656,7213,6746,6303,7890,6980,35,2150,500,5030,10,1,7019754,526,55.48,1.35,12,15.84,135.00,5562.00,13850,20250228,-45.92,6500,20250326,15.23,13850,-45.92,20250228,6500,15.23,20250326,13850,-45.92,20250228,6500,15.23,20250326,0.00,Y,435570,500,35 억,,26031,N,N,0,N,00,N
20250401,111112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7370,180,2,2.50,1705003380,234619,26.02,7280,7550,7040,9340,5040,7190,7267.13,0.37,0,-8692,8123,7656,7213,6746,6303,7890,6980,35,2150,500,5030,10,1,7019754,517,54.59,1.33,12,3.34,135.00,5562.00,13850,20250228,-46.79,6500,20250326,13.38,13850,-46.79,20250228,6500,13.38,20250326,13850,-46.79,20250228,6500,13.38,20250326,0.00,Y,435570,500,35 억,,26031,N,N,0,N,00,N
20250401,101108,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7150,-40,5,-0.56,823477390,114163,12.66,7280,7340,7040,9340,5040,7190,7213.18,0.37,0,-10594,8123,7656,7213,6746,6303,7890,6980,35,2150,500,5030,10,1,7019754,502,52.96,1.29,12,1.63,135.00,5562.00,13850,20250228,-48.38,6500,20250326,10.00,13850,-48.38,20250228,6500,10.00,20250326,13850,-48.38,20250228,6500,10.00,20250326,0.00,Y,435570,500,35 억,,26031,N,N,0,N,00,N
20250401,091109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7160,-30,5,-0.42,297633960,41301,4.58,7280,7290,7040,9340,5040,7190,7206.48,0.37,0,-8314,8123,7656,7213,6746,6303,7890,6980,35,2150,500,5030,10,1,7019754,503,53.04,1.29,12,0.59,135.00,5562.00,13850,20250228,-48.30,6500,20250326,10.15,13850,-48.30,20250228,6500,10.15,20250326,13850,-48.30,20250228,6500,10.15,20250326,0.00,Y,435570,500,35 억,,26031,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 161127 57 100.00 KOSDAQ 음식료·담배 N N N N N 7600 410 2 5.70 10264411750 1333912 147.94 7280 8220 7040 9340 5040 7190 7695.08 0.37 0 9206 8123 7656 7213 6746 6303 7890 6980 35 2150 500 5030 10 1 7019754 534 56.30 1.37 12 19.00 135.00 5562.00 13850 20250228 -45.13 6500 20250326 16.92 13850 -45.13 20250228 6500 16.92 20250326 13850 -45.13 20250228 6500 16.92 20250326 0.00 Y 435570 500 35 억 26031 N N 0 N 00 N
3 20250401 151124 57 100.00 KOSDAQ 음식료·담배 N N N N N 7590 400 2 5.56 10083372530 1310063 145.29 7280 8220 7040 9340 5040 7190 7696.88 0.37 0 8572 8123 7656 7213 6746 6303 7890 6980 35 2150 500 5030 10 1 7019754 533 56.22 1.36 12 18.66 135.00 5562.00 13850 20250228 -45.20 6500 20250326 16.77 13850 -45.20 20250228 6500 16.77 20250326 13850 -45.20 20250228 6500 16.77 20250326 0.00 Y 435570 500 35 억 26031 N N 0 N 00 N
4 20250401 141125 57 100.00 KOSDAQ 음식료·담배 N N N N N 7570 380 2 5.29 9474379670 1229297 136.34 7280 8220 7040 9340 5040 7190 7707.17 0.37 0 -2612 8123 7656 7213 6746 6303 7890 6980 35 2150 500 5030 10 1 7019754 531 56.07 1.36 12 17.51 135.00 5562.00 13850 20250228 -45.34 6500 20250326 16.46 13850 -45.34 20250228 6500 16.46 20250326 13850 -45.34 20250228 6500 16.46 20250326 0.00 Y 435570 500 35 억 26031 N N 0 N 00 N
5 20250401 131126 57 100.00 KOSDAQ 음식료·담배 N N N N N 7450 260 2 3.62 9003223495 1166994 129.43 7280 8220 7040 9340 5040 7190 7714.90 0.37 0 -437 8123 7656 7213 6746 6303 7890 6980 35 2150 500 5030 10 1 7019754 523 55.19 1.34 12 16.62 135.00 5562.00 13850 20250228 -46.21 6500 20250326 14.62 13850 -46.21 20250228 6500 14.62 20250326 13850 -46.21 20250228 6500 14.62 20250326 0.00 Y 435570 500 35 억 26031 N N 0 N 00 N
6 20250401 121126 57 100.00 KOSDAQ 음식료·담배 N N N N N 7490 300 2 4.17 8592227680 1112048 123.33 7280 8220 7040 9340 5040 7190 7726.51 0.37 0 -4053 8123 7656 7213 6746 6303 7890 6980 35 2150 500 5030 10 1 7019754 526 55.48 1.35 12 15.84 135.00 5562.00 13850 20250228 -45.92 6500 20250326 15.23 13850 -45.92 20250228 6500 15.23 20250326 13850 -45.92 20250228 6500 15.23 20250326 0.00 Y 435570 500 35 억 26031 N N 0 N 00 N
7 20250401 111112 57 100.00 KOSDAQ 음식료·담배 N N N N N 7370 180 2 2.50 1705003380 234619 26.02 7280 7550 7040 9340 5040 7190 7267.13 0.37 0 -8692 8123 7656 7213 6746 6303 7890 6980 35 2150 500 5030 10 1 7019754 517 54.59 1.33 12 3.34 135.00 5562.00 13850 20250228 -46.79 6500 20250326 13.38 13850 -46.79 20250228 6500 13.38 20250326 13850 -46.79 20250228 6500 13.38 20250326 0.00 Y 435570 500 35 억 26031 N N 0 N 00 N
8 20250401 101108 57 100.00 KOSDAQ 음식료·담배 N N N N N 7150 -40 5 -0.56 823477390 114163 12.66 7280 7340 7040 9340 5040 7190 7213.18 0.37 0 -10594 8123 7656 7213 6746 6303 7890 6980 35 2150 500 5030 10 1 7019754 502 52.96 1.29 12 1.63 135.00 5562.00 13850 20250228 -48.38 6500 20250326 10.00 13850 -48.38 20250228 6500 10.00 20250326 13850 -48.38 20250228 6500 10.00 20250326 0.00 Y 435570 500 35 억 26031 N N 0 N 00 N
9 20250401 091109 57 100.00 KOSDAQ 음식료·담배 N N N N N 7160 -30 5 -0.42 297633960 41301 4.58 7280 7290 7040 9340 5040 7190 7206.48 0.37 0 -8314 8123 7656 7213 6746 6303 7890 6980 35 2150 500 5030 10 1 7019754 503 53.04 1.29 12 0.59 135.00 5562.00 13850 20250228 -48.30 6500 20250326 10.15 13850 -48.30 20250228 6500 10.15 20250326 13850 -48.30 20250228 6500 10.15 20250326 0.00 Y 435570 500 35 억 26031 N N 0 N 00 N