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
003230/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
20250401,160137,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,847000,-13000,5,-1.51,64066832500,75548,138.52,869000,886000,817000,1118000,602000,860000,848028.26,16.24,0,-3884,904666,882332,851666,829332,798666,893500,840500,377,258000,5000,653600,1000,1,7533015,63805,23.46,7.75,12,1.00,36106.00,109340.00,958000,20250319,-11.59,186400,20240321,354.40,958000,-11.59,20250319,667000,26.99,20250203,958000,-11.59,20250319,210000,303.33,20240401,1.75,Y,003230,5000,376 억,,1223299,N,N,1603,N,00,N
20250401,150137,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,849000,-11000,5,-1.28,60443417000,71276,130.69,869000,886000,817000,1118000,602000,860000,848019.21,16.24,0,-4389,904666,882332,851666,829332,798666,893500,840500,377,258000,5000,653600,1000,1,7533015,63955,23.51,7.76,12,0.95,36106.00,109340.00,958000,20250319,-11.38,186400,20240321,355.47,958000,-11.38,20250319,667000,27.29,20250203,958000,-11.38,20250319,210000,304.29,20240401,1.75,Y,003230,5000,376 억,,1223299,N,N,661,N,00,N
20250401,140137,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,853000,-7000,5,-0.81,52011046500,61374,112.53,869000,886000,817000,1118000,602000,860000,847444.30,16.24,0,-3833,904666,882332,851666,829332,798666,893500,840500,377,258000,5000,653600,1000,1,7533015,64257,23.62,7.80,12,0.81,36106.00,109340.00,958000,20250319,-10.96,186400,20240321,357.62,958000,-10.96,20250319,667000,27.89,20250203,958000,-10.96,20250319,210000,306.19,20240401,1.75,Y,003230,5000,376 억,,1223299,N,N,661,N,00,N
20250401,130138,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,839000,-21000,5,-2.44,45624328000,53817,98.67,869000,886000,817000,1118000,602000,860000,847767.95,16.24,0,-3996,904666,882332,851666,829332,798666,893500,840500,377,258000,5000,653600,1000,1,7533015,63202,23.24,7.67,12,0.71,36106.00,109340.00,958000,20250319,-12.42,186400,20240321,350.11,958000,-12.42,20250319,667000,25.79,20250203,958000,-12.42,20250319,210000,299.52,20240401,1.75,Y,003230,5000,376 억,,1223299,N,N,661,N,00,N
20250401,120138,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,843000,-17000,5,-1.98,41080673000,48405,88.75,869000,886000,817000,1118000,602000,860000,848686.56,16.24,0,-4150,904666,882332,851666,829332,798666,893500,840500,377,258000,5000,653600,1000,1,7533015,63503,23.35,7.71,12,0.64,36106.00,109340.00,958000,20250319,-12.00,186400,20240321,352.25,958000,-12.00,20250319,667000,26.39,20250203,958000,-12.00,20250319,210000,301.43,20240401,1.75,Y,003230,5000,376 억,,1223299,N,N,661,N,00,N
20250401,110137,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,841000,-19000,5,-2.21,34952939500,41134,75.42,869000,886000,817000,1118000,602000,860000,849733.54,16.24,0,-3108,904666,882332,851666,829332,798666,893500,840500,377,258000,5000,653600,1000,1,7533015,63353,23.29,7.69,12,0.55,36106.00,109340.00,958000,20250319,-12.21,186400,20240321,351.18,958000,-12.21,20250319,667000,26.09,20250203,958000,-12.21,20250319,210000,300.48,20240401,1.75,Y,003230,5000,376 억,,1223299,N,N,661,N,00,N
20250401,100136,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,860000,0,3,0.00,13093180500,15001,27.50,869000,886000,860000,1118000,602000,860000,872820.51,16.24,0,-2489,904666,882332,851666,829332,798666,893500,840500,377,258000,5000,653600,1000,1,7533015,64784,23.82,7.87,12,0.20,36106.00,109340.00,958000,20250319,-10.23,186400,20240321,361.37,958000,-10.23,20250319,667000,28.94,20250203,958000,-10.23,20250319,210000,309.52,20240401,1.75,Y,003230,5000,376 억,,1223299,N,N,661,N,00,N
20250401,090137,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,874000,14000,2,1.63,1217903000,1397,2.56,869000,877000,866000,1118000,602000,860000,871798.85,16.24,0,-56,904666,882332,851666,829332,798666,893500,840500,377,258000,5000,653600,1000,1,7533015,65839,24.21,7.99,12,0.02,36106.00,109340.00,958000,20250319,-8.77,186400,20240321,368.88,958000,-8.77,20250319,667000,31.03,20250203,958000,-8.77,20250319,210000,316.19,20240401,1.75,Y,003230,5000,376 억,,1223299,N,N,661,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 160137 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 847000 -13000 5 -1.51 64066832500 75548 138.52 869000 886000 817000 1118000 602000 860000 848028.26 16.24 0 -3884 904666 882332 851666 829332 798666 893500 840500 377 258000 5000 653600 1000 1 7533015 63805 23.46 7.75 12 1.00 36106.00 109340.00 958000 20250319 -11.59 186400 20240321 354.40 958000 -11.59 20250319 667000 26.99 20250203 958000 -11.59 20250319 210000 303.33 20240401 1.75 Y 003230 5000 376 억 1223299 N N 1603 N 00 N
3 20250401 150137 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 849000 -11000 5 -1.28 60443417000 71276 130.69 869000 886000 817000 1118000 602000 860000 848019.21 16.24 0 -4389 904666 882332 851666 829332 798666 893500 840500 377 258000 5000 653600 1000 1 7533015 63955 23.51 7.76 12 0.95 36106.00 109340.00 958000 20250319 -11.38 186400 20240321 355.47 958000 -11.38 20250319 667000 27.29 20250203 958000 -11.38 20250319 210000 304.29 20240401 1.75 Y 003230 5000 376 억 1223299 N N 661 N 00 N
4 20250401 140137 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 853000 -7000 5 -0.81 52011046500 61374 112.53 869000 886000 817000 1118000 602000 860000 847444.30 16.24 0 -3833 904666 882332 851666 829332 798666 893500 840500 377 258000 5000 653600 1000 1 7533015 64257 23.62 7.80 12 0.81 36106.00 109340.00 958000 20250319 -10.96 186400 20240321 357.62 958000 -10.96 20250319 667000 27.89 20250203 958000 -10.96 20250319 210000 306.19 20240401 1.75 Y 003230 5000 376 억 1223299 N N 661 N 00 N
5 20250401 130138 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 839000 -21000 5 -2.44 45624328000 53817 98.67 869000 886000 817000 1118000 602000 860000 847767.95 16.24 0 -3996 904666 882332 851666 829332 798666 893500 840500 377 258000 5000 653600 1000 1 7533015 63202 23.24 7.67 12 0.71 36106.00 109340.00 958000 20250319 -12.42 186400 20240321 350.11 958000 -12.42 20250319 667000 25.79 20250203 958000 -12.42 20250319 210000 299.52 20240401 1.75 Y 003230 5000 376 억 1223299 N N 661 N 00 N
6 20250401 120138 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 843000 -17000 5 -1.98 41080673000 48405 88.75 869000 886000 817000 1118000 602000 860000 848686.56 16.24 0 -4150 904666 882332 851666 829332 798666 893500 840500 377 258000 5000 653600 1000 1 7533015 63503 23.35 7.71 12 0.64 36106.00 109340.00 958000 20250319 -12.00 186400 20240321 352.25 958000 -12.00 20250319 667000 26.39 20250203 958000 -12.00 20250319 210000 301.43 20240401 1.75 Y 003230 5000 376 억 1223299 N N 661 N 00 N
7 20250401 110137 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 841000 -19000 5 -2.21 34952939500 41134 75.42 869000 886000 817000 1118000 602000 860000 849733.54 16.24 0 -3108 904666 882332 851666 829332 798666 893500 840500 377 258000 5000 653600 1000 1 7533015 63353 23.29 7.69 12 0.55 36106.00 109340.00 958000 20250319 -12.21 186400 20240321 351.18 958000 -12.21 20250319 667000 26.09 20250203 958000 -12.21 20250319 210000 300.48 20240401 1.75 Y 003230 5000 376 억 1223299 N N 661 N 00 N
8 20250401 100136 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 860000 0 3 0.00 13093180500 15001 27.50 869000 886000 860000 1118000 602000 860000 872820.51 16.24 0 -2489 904666 882332 851666 829332 798666 893500 840500 377 258000 5000 653600 1000 1 7533015 64784 23.82 7.87 12 0.20 36106.00 109340.00 958000 20250319 -10.23 186400 20240321 361.37 958000 -10.23 20250319 667000 28.94 20250203 958000 -10.23 20250319 210000 309.52 20240401 1.75 Y 003230 5000 376 억 1223299 N N 661 N 00 N
9 20250401 090137 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 874000 14000 2 1.63 1217903000 1397 2.56 869000 877000 866000 1118000 602000 860000 871798.85 16.24 0 -56 904666 882332 851666 829332 798666 893500 840500 377 258000 5000 653600 1000 1 7533015 65839 24.21 7.99 12 0.02 36106.00 109340.00 958000 20250319 -8.77 186400 20240321 368.88 958000 -8.77 20250319 667000 31.03 20250203 958000 -8.77 20250319 210000 316.19 20240401 1.75 Y 003230 5000 376 억 1223299 N N 661 N 00 N