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
003680/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
20250401,160143,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4900,135,2,2.83,176831880,36352,150.45,4770,4900,4770,6190,3340,4765,4863.57,3.50,0,7989,4911,4837,4796,4722,4681,4817,4702,310,1425,5000,2950,5,1,6209515,304,10.72,0.42,12,0.59,457.00,11720.00,11740,20240614,-58.26,4500,20241115,8.89,5220,-6.13,20250107,4640,5.60,20250304,11740,-58.26,20240614,4500,8.89,20241115,1.69,Y,003680,5000,310 억,,217090,N,N,0,N,00,N
20250401,150143,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4880,115,2,2.41,165826995,34103,141.14,4770,4900,4770,6190,3340,4765,4862.53,3.50,0,7645,4911,4837,4796,4722,4681,4817,4702,310,1425,5000,2950,5,1,6209515,303,10.68,0.42,12,0.55,457.00,11720.00,11740,20240614,-58.43,4500,20241115,8.44,5220,-6.51,20250107,4640,5.17,20250304,11740,-58.43,20240614,4500,8.44,20241115,1.69,Y,003680,5000,310 억,,217090,N,N,0,N,00,N
20250401,140142,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4880,115,2,2.41,139482665,28716,118.85,4770,4900,4770,6190,3340,4765,4857.32,3.50,0,5838,4911,4837,4796,4722,4681,4817,4702,310,1425,5000,2950,5,1,6209515,303,10.68,0.42,12,0.46,457.00,11720.00,11740,20240614,-58.43,4500,20241115,8.44,5220,-6.51,20250107,4640,5.17,20250304,11740,-58.43,20240614,4500,8.44,20241115,1.69,Y,003680,5000,310 억,,217090,N,N,0,N,00,N
20250401,130144,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4865,100,2,2.10,126666195,26092,107.99,4770,4900,4770,6190,3340,4765,4854.60,3.50,0,4889,4911,4837,4796,4722,4681,4817,4702,310,1425,5000,2950,5,1,6209515,302,10.65,0.42,12,0.42,457.00,11720.00,11740,20240614,-58.56,4500,20241115,8.11,5220,-6.80,20250107,4640,4.85,20250304,11740,-58.56,20240614,4500,8.11,20241115,1.69,Y,003680,5000,310 억,,217090,N,N,0,N,00,N
20250401,120143,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4890,125,2,2.62,114317890,23561,97.51,4770,4900,4770,6190,3340,4765,4852.00,3.50,0,4009,4911,4837,4796,4722,4681,4817,4702,310,1425,5000,2950,5,1,6209515,304,10.70,0.42,12,0.38,457.00,11720.00,11740,20240614,-58.35,4500,20241115,8.67,5220,-6.32,20250107,4640,5.39,20250304,11740,-58.35,20240614,4500,8.67,20241115,1.69,Y,003680,5000,310 억,,217090,N,N,0,N,00,N
20250401,110143,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4860,95,2,1.99,60647705,12579,52.06,4770,4890,4770,6190,3340,4765,4821.35,3.50,0,1956,4911,4837,4796,4722,4681,4817,4702,310,1425,5000,2950,5,1,6209515,302,10.63,0.41,12,0.20,457.00,11720.00,11740,20240614,-58.60,4500,20241115,8.00,5220,-6.90,20250107,4640,4.74,20250304,11740,-58.60,20240614,4500,8.00,20241115,1.69,Y,003680,5000,310 억,,217090,N,N,0,N,00,N
20250401,100141,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4825,60,2,1.26,34105510,7095,29.36,4770,4890,4770,6190,3340,4765,4806.98,3.50,0,697,4911,4837,4796,4722,4681,4817,4702,310,1425,5000,2950,5,1,6209515,300,10.56,0.41,12,0.11,457.00,11720.00,11740,20240614,-58.90,4500,20241115,7.22,5220,-7.57,20250107,4640,3.99,20250304,11740,-58.90,20240614,4500,7.22,20241115,1.69,Y,003680,5000,310 억,,217090,N,N,0,N,00,N
20250401,090142,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4800,35,2,0.73,464280,97,0.40,4770,4800,4770,6190,3340,4765,4786.39,3.50,0,47,4911,4837,4796,4722,4681,4817,4702,310,1425,5000,2950,5,1,6209515,298,10.50,0.41,12,0.00,457.00,11720.00,11740,20240614,-59.11,4500,20241115,6.67,5220,-8.05,20250107,4640,3.45,20250304,11740,-59.11,20240614,4500,6.67,20241115,1.69,Y,003680,5000,310 억,,217090,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 160143 57 100.00 KOSPI 음식료·담배 N N N N N 4900 135 2 2.83 176831880 36352 150.45 4770 4900 4770 6190 3340 4765 4863.57 3.50 0 7989 4911 4837 4796 4722 4681 4817 4702 310 1425 5000 2950 5 1 6209515 304 10.72 0.42 12 0.59 457.00 11720.00 11740 20240614 -58.26 4500 20241115 8.89 5220 -6.13 20250107 4640 5.60 20250304 11740 -58.26 20240614 4500 8.89 20241115 1.69 Y 003680 5000 310 억 217090 N N 0 N 00 N
3 20250401 150143 57 100.00 KOSPI 음식료·담배 N N N N N 4880 115 2 2.41 165826995 34103 141.14 4770 4900 4770 6190 3340 4765 4862.53 3.50 0 7645 4911 4837 4796 4722 4681 4817 4702 310 1425 5000 2950 5 1 6209515 303 10.68 0.42 12 0.55 457.00 11720.00 11740 20240614 -58.43 4500 20241115 8.44 5220 -6.51 20250107 4640 5.17 20250304 11740 -58.43 20240614 4500 8.44 20241115 1.69 Y 003680 5000 310 억 217090 N N 0 N 00 N
4 20250401 140142 57 100.00 KOSPI 음식료·담배 N N N N N 4880 115 2 2.41 139482665 28716 118.85 4770 4900 4770 6190 3340 4765 4857.32 3.50 0 5838 4911 4837 4796 4722 4681 4817 4702 310 1425 5000 2950 5 1 6209515 303 10.68 0.42 12 0.46 457.00 11720.00 11740 20240614 -58.43 4500 20241115 8.44 5220 -6.51 20250107 4640 5.17 20250304 11740 -58.43 20240614 4500 8.44 20241115 1.69 Y 003680 5000 310 억 217090 N N 0 N 00 N
5 20250401 130144 57 100.00 KOSPI 음식료·담배 N N N N N 4865 100 2 2.10 126666195 26092 107.99 4770 4900 4770 6190 3340 4765 4854.60 3.50 0 4889 4911 4837 4796 4722 4681 4817 4702 310 1425 5000 2950 5 1 6209515 302 10.65 0.42 12 0.42 457.00 11720.00 11740 20240614 -58.56 4500 20241115 8.11 5220 -6.80 20250107 4640 4.85 20250304 11740 -58.56 20240614 4500 8.11 20241115 1.69 Y 003680 5000 310 억 217090 N N 0 N 00 N
6 20250401 120143 57 100.00 KOSPI 음식료·담배 N N N N N 4890 125 2 2.62 114317890 23561 97.51 4770 4900 4770 6190 3340 4765 4852.00 3.50 0 4009 4911 4837 4796 4722 4681 4817 4702 310 1425 5000 2950 5 1 6209515 304 10.70 0.42 12 0.38 457.00 11720.00 11740 20240614 -58.35 4500 20241115 8.67 5220 -6.32 20250107 4640 5.39 20250304 11740 -58.35 20240614 4500 8.67 20241115 1.69 Y 003680 5000 310 억 217090 N N 0 N 00 N
7 20250401 110143 57 100.00 KOSPI 음식료·담배 N N N N N 4860 95 2 1.99 60647705 12579 52.06 4770 4890 4770 6190 3340 4765 4821.35 3.50 0 1956 4911 4837 4796 4722 4681 4817 4702 310 1425 5000 2950 5 1 6209515 302 10.63 0.41 12 0.20 457.00 11720.00 11740 20240614 -58.60 4500 20241115 8.00 5220 -6.90 20250107 4640 4.74 20250304 11740 -58.60 20240614 4500 8.00 20241115 1.69 Y 003680 5000 310 억 217090 N N 0 N 00 N
8 20250401 100141 57 100.00 KOSPI 음식료·담배 N N N N N 4825 60 2 1.26 34105510 7095 29.36 4770 4890 4770 6190 3340 4765 4806.98 3.50 0 697 4911 4837 4796 4722 4681 4817 4702 310 1425 5000 2950 5 1 6209515 300 10.56 0.41 12 0.11 457.00 11720.00 11740 20240614 -58.90 4500 20241115 7.22 5220 -7.57 20250107 4640 3.99 20250304 11740 -58.90 20240614 4500 7.22 20241115 1.69 Y 003680 5000 310 억 217090 N N 0 N 00 N
9 20250401 090142 57 100.00 KOSPI 음식료·담배 N N N N N 4800 35 2 0.73 464280 97 0.40 4770 4800 4770 6190 3340 4765 4786.39 3.50 0 47 4911 4837 4796 4722 4681 4817 4702 310 1425 5000 2950 5 1 6209515 298 10.50 0.41 12 0.00 457.00 11720.00 11740 20240614 -59.11 4500 20241115 6.67 5220 -8.05 20250107 4640 3.45 20250304 11740 -59.11 20240614 4500 6.67 20241115 1.69 Y 003680 5000 310 억 217090 N N 0 N 00 N