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
033780/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
20250401,160354,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,102200,1100,2,1.09,19891502450,194830,67.19,100400,102700,100300,131400,70800,101100,102096.71,43.93,0,-20845,103233,102166,101133,100066,99033,101650,99550,9550,30300,5000,80880,100,1,122062497,124748,11.39,1.25,12,0.16,8975.00,81920.00,126400,20241129,-19.15,83500,20240531,22.40,113900,-10.27,20250203,94600,8.03,20250313,126400,-19.15,20241129,83500,22.40,20240531,0.03,Y,033780,5000,9549 억,,53624812,N,N,6589,N,00,N
20250401,150355,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,102300,1200,2,1.19,17560675700,172035,59.33,100400,102700,100300,131400,70800,101100,102076.18,43.93,0,-17664,103233,102166,101133,100066,99033,101650,99550,9550,30300,5000,80880,100,1,122062497,124870,11.40,1.25,12,0.14,8975.00,81920.00,126400,20241129,-19.07,83500,20240531,22.51,113900,-10.18,20250203,94600,8.14,20250313,126400,-19.07,20241129,83500,22.51,20240531,0.03,Y,033780,5000,9549 억,,53624812,N,N,16754,N,00,N
20250401,140354,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,102400,1300,2,1.29,14088697000,138107,47.63,100400,102700,100300,131400,70800,101100,102012.91,43.93,0,-14679,103233,102166,101133,100066,99033,101650,99550,9550,30300,5000,80880,100,1,122062497,124992,11.41,1.25,12,0.11,8975.00,81920.00,126400,20241129,-18.99,83500,20240531,22.63,113900,-10.10,20250203,94600,8.25,20250313,126400,-18.99,20241129,83500,22.63,20240531,0.03,Y,033780,5000,9549 억,,53624812,N,N,16754,N,00,N
20250401,130355,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,102200,1100,2,1.09,11272254950,110588,38.14,100400,102600,100300,131400,70800,101100,101930.18,43.93,0,-14613,103233,102166,101133,100066,99033,101650,99550,9550,30300,5000,80880,100,1,122062497,124748,11.39,1.25,12,0.09,8975.00,81920.00,126400,20241129,-19.15,83500,20240531,22.40,113900,-10.27,20250203,94600,8.03,20250313,126400,-19.15,20241129,83500,22.40,20240531,0.03,Y,033780,5000,9549 억,,53624812,N,N,16754,N,00,N
20250401,120355,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,102500,1400,2,1.38,9433247650,92578,31.93,100400,102600,100300,131400,70800,101100,101895.13,43.93,0,-10181,103233,102166,101133,100066,99033,101650,99550,9550,30300,5000,80880,100,1,122062497,125114,11.42,1.25,12,0.08,8975.00,81920.00,126400,20241129,-18.91,83500,20240531,22.75,113900,-10.01,20250203,94600,8.35,20250313,126400,-18.91,20241129,83500,22.75,20240531,0.03,Y,033780,5000,9549 억,,53624812,N,N,16754,N,00,N
20250401,110353,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,102300,1200,2,1.19,7031521650,69092,23.83,100400,102500,100300,131400,70800,101100,101770.42,43.93,0,-8242,103233,102166,101133,100066,99033,101650,99550,9550,30300,5000,80880,100,1,122062497,124870,11.40,1.25,12,0.06,8975.00,81920.00,126400,20241129,-19.07,83500,20240531,22.51,113900,-10.18,20250203,94600,8.14,20250313,126400,-19.07,20241129,83500,22.51,20240531,0.03,Y,033780,5000,9549 억,,53624812,N,N,16754,N,00,N
20250401,100349,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,101600,500,2,0.49,5022638700,49360,17.02,100400,102500,100300,131400,70800,101100,101755.24,43.93,0,-1678,103233,102166,101133,100066,99033,101650,99550,9550,30300,5000,80880,100,1,122062497,124015,11.32,1.24,12,0.04,8975.00,81920.00,126400,20241129,-19.62,83500,20240531,21.68,113900,-10.80,20250203,94600,7.40,20250313,126400,-19.62,20241129,83500,21.68,20240531,0.03,Y,033780,5000,9549 억,,53624812,N,N,16754,N,00,N
20250401,090351,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,100900,-200,5,-0.20,711424600,7055,2.43,100400,101400,100300,131400,70800,101100,100839.77,43.93,0,1237,103233,102166,101133,100066,99033,101650,99550,9550,30300,5000,80880,100,1,122062497,123161,11.24,1.23,12,0.01,8975.00,81920.00,126400,20241129,-20.17,83500,20240531,20.84,113900,-11.41,20250203,94600,6.66,20250313,126400,-20.17,20241129,83500,20.84,20240531,0.03,Y,033780,5000,9549 억,,53624812,N,N,16754,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 160354 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 102200 1100 2 1.09 19891502450 194830 67.19 100400 102700 100300 131400 70800 101100 102096.71 43.93 0 -20845 103233 102166 101133 100066 99033 101650 99550 9550 30300 5000 80880 100 1 122062497 124748 11.39 1.25 12 0.16 8975.00 81920.00 126400 20241129 -19.15 83500 20240531 22.40 113900 -10.27 20250203 94600 8.03 20250313 126400 -19.15 20241129 83500 22.40 20240531 0.03 Y 033780 5000 9549 억 53624812 N N 6589 N 00 N
3 20250401 150355 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 102300 1200 2 1.19 17560675700 172035 59.33 100400 102700 100300 131400 70800 101100 102076.18 43.93 0 -17664 103233 102166 101133 100066 99033 101650 99550 9550 30300 5000 80880 100 1 122062497 124870 11.40 1.25 12 0.14 8975.00 81920.00 126400 20241129 -19.07 83500 20240531 22.51 113900 -10.18 20250203 94600 8.14 20250313 126400 -19.07 20241129 83500 22.51 20240531 0.03 Y 033780 5000 9549 억 53624812 N N 16754 N 00 N
4 20250401 140354 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 102400 1300 2 1.29 14088697000 138107 47.63 100400 102700 100300 131400 70800 101100 102012.91 43.93 0 -14679 103233 102166 101133 100066 99033 101650 99550 9550 30300 5000 80880 100 1 122062497 124992 11.41 1.25 12 0.11 8975.00 81920.00 126400 20241129 -18.99 83500 20240531 22.63 113900 -10.10 20250203 94600 8.25 20250313 126400 -18.99 20241129 83500 22.63 20240531 0.03 Y 033780 5000 9549 억 53624812 N N 16754 N 00 N
5 20250401 130355 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 102200 1100 2 1.09 11272254950 110588 38.14 100400 102600 100300 131400 70800 101100 101930.18 43.93 0 -14613 103233 102166 101133 100066 99033 101650 99550 9550 30300 5000 80880 100 1 122062497 124748 11.39 1.25 12 0.09 8975.00 81920.00 126400 20241129 -19.15 83500 20240531 22.40 113900 -10.27 20250203 94600 8.03 20250313 126400 -19.15 20241129 83500 22.40 20240531 0.03 Y 033780 5000 9549 억 53624812 N N 16754 N 00 N
6 20250401 120355 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 102500 1400 2 1.38 9433247650 92578 31.93 100400 102600 100300 131400 70800 101100 101895.13 43.93 0 -10181 103233 102166 101133 100066 99033 101650 99550 9550 30300 5000 80880 100 1 122062497 125114 11.42 1.25 12 0.08 8975.00 81920.00 126400 20241129 -18.91 83500 20240531 22.75 113900 -10.01 20250203 94600 8.35 20250313 126400 -18.91 20241129 83500 22.75 20240531 0.03 Y 033780 5000 9549 억 53624812 N N 16754 N 00 N
7 20250401 110353 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 102300 1200 2 1.19 7031521650 69092 23.83 100400 102500 100300 131400 70800 101100 101770.42 43.93 0 -8242 103233 102166 101133 100066 99033 101650 99550 9550 30300 5000 80880 100 1 122062497 124870 11.40 1.25 12 0.06 8975.00 81920.00 126400 20241129 -19.07 83500 20240531 22.51 113900 -10.18 20250203 94600 8.14 20250313 126400 -19.07 20241129 83500 22.51 20240531 0.03 Y 033780 5000 9549 억 53624812 N N 16754 N 00 N
8 20250401 100349 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 101600 500 2 0.49 5022638700 49360 17.02 100400 102500 100300 131400 70800 101100 101755.24 43.93 0 -1678 103233 102166 101133 100066 99033 101650 99550 9550 30300 5000 80880 100 1 122062497 124015 11.32 1.24 12 0.04 8975.00 81920.00 126400 20241129 -19.62 83500 20240531 21.68 113900 -10.80 20250203 94600 7.40 20250313 126400 -19.62 20241129 83500 21.68 20240531 0.03 Y 033780 5000 9549 억 53624812 N N 16754 N 00 N
9 20250401 090351 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 100900 -200 5 -0.20 711424600 7055 2.43 100400 101400 100300 131400 70800 101100 100839.77 43.93 0 1237 103233 102166 101133 100066 99033 101650 99550 9550 30300 5000 80880 100 1 122062497 123161 11.24 1.23 12 0.01 8975.00 81920.00 126400 20241129 -20.17 83500 20240531 20.84 113900 -11.41 20250203 94600 6.66 20250313 126400 -20.17 20241129 83500 20.84 20240531 0.03 Y 033780 5000 9549 억 53624812 N N 16754 N 00 N