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
097950/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
20250401,160648,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,249000,2500,2,1.01,8240805000,33093,69.52,248500,250500,247000,320000,173000,246500,249019.59,21.70,0,12875,253833,250166,247833,244166,241833,249000,243000,753,73500,5000,187340,500,1,15054186,37485,27.53,0.51,12,0.22,9046.00,486140.00,407500,20240626,-38.90,232500,20250123,7.10,272000,-8.46,20250320,232500,7.10,20250123,407500,-38.90,20240626,232500,7.10,20250123,0.41,N,097950,5000,752 억,,3266655,N,N,244,N,00,N
20250401,150647,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,249000,2500,2,1.01,7791927500,31291,65.74,248500,250500,247000,320000,173000,246500,249014.97,21.70,0,11977,253833,250166,247833,244166,241833,249000,243000,753,73500,5000,187340,500,1,15054186,37485,27.53,0.51,12,0.21,9046.00,486140.00,407500,20240626,-38.90,232500,20250123,7.10,272000,-8.46,20250320,232500,7.10,20250123,407500,-38.90,20240626,232500,7.10,20250123,0.41,N,097950,5000,752 억,,3266655,N,N,13401,N,00,N
20250401,140647,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,249500,3000,2,1.22,6737696750,27061,56.85,248500,250500,247000,320000,173000,246500,248981.81,21.70,0,10692,253833,250166,247833,244166,241833,249000,243000,753,73500,5000,187340,500,1,15054186,37560,27.58,0.51,12,0.18,9046.00,486140.00,407500,20240626,-38.77,232500,20250123,7.31,272000,-8.27,20250320,232500,7.31,20250123,407500,-38.77,20240626,232500,7.31,20250123,0.41,N,097950,5000,752 억,,3266655,N,N,13401,N,00,N
20250401,130648,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,250000,3500,2,1.42,5581004000,22426,47.11,248500,250500,247000,320000,173000,246500,248863.11,21.70,0,8730,253833,250166,247833,244166,241833,249000,243000,753,73500,5000,187340,500,1,15054186,37635,27.64,0.51,12,0.15,9046.00,486140.00,407500,20240626,-38.65,232500,20250123,7.53,272000,-8.09,20250320,232500,7.53,20250123,407500,-38.65,20240626,232500,7.53,20250123,0.41,N,097950,5000,752 억,,3266655,N,N,13401,N,00,N
20250401,120648,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,249500,3000,2,1.22,4344881500,17467,36.70,248500,250000,247000,320000,173000,246500,248748.01,21.70,0,6554,253833,250166,247833,244166,241833,249000,243000,753,73500,5000,187340,500,1,15054186,37560,27.58,0.51,12,0.12,9046.00,486140.00,407500,20240626,-38.77,232500,20250123,7.31,272000,-8.27,20250320,232500,7.31,20250123,407500,-38.77,20240626,232500,7.31,20250123,0.41,N,097950,5000,752 억,,3266655,N,N,13401,N,00,N
20250401,110635,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,248500,2000,2,0.81,3109525750,12506,26.27,248500,250000,247000,320000,173000,246500,248642.71,21.70,0,5332,253833,250166,247833,244166,241833,249000,243000,753,73500,5000,187340,500,1,15054186,37410,27.47,0.51,12,0.08,9046.00,486140.00,407500,20240626,-39.02,232500,20250123,6.88,272000,-8.64,20250320,232500,6.88,20250123,407500,-39.02,20240626,232500,6.88,20250123,0.41,N,097950,5000,752 억,,3266655,N,N,13401,N,00,N
20250401,100637,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,248500,2000,2,0.81,1484476500,5974,12.55,248500,250000,247000,320000,173000,246500,248489.54,21.70,0,1866,253833,250166,247833,244166,241833,249000,243000,753,73500,5000,187340,500,1,15054186,37410,27.47,0.51,12,0.04,9046.00,486140.00,407500,20240626,-39.02,232500,20250123,6.88,272000,-8.64,20250320,232500,6.88,20250123,407500,-39.02,20240626,232500,6.88,20250123,0.41,N,097950,5000,752 억,,3266655,N,N,13401,N,00,N
20250401,090640,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,248500,2000,2,0.81,328253500,1320,2.77,248500,250000,248000,320000,173000,246500,248676.89,21.70,0,556,253833,250166,247833,244166,241833,249000,243000,753,73500,5000,187340,500,1,15054186,37410,27.47,0.51,12,0.01,9046.00,486140.00,407500,20240626,-39.02,232500,20250123,6.88,272000,-8.64,20250320,232500,6.88,20250123,407500,-39.02,20240626,232500,6.88,20250123,0.41,N,097950,5000,752 억,,3266655,N,N,13401,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 160648 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 249000 2500 2 1.01 8240805000 33093 69.52 248500 250500 247000 320000 173000 246500 249019.59 21.70 0 12875 253833 250166 247833 244166 241833 249000 243000 753 73500 5000 187340 500 1 15054186 37485 27.53 0.51 12 0.22 9046.00 486140.00 407500 20240626 -38.90 232500 20250123 7.10 272000 -8.46 20250320 232500 7.10 20250123 407500 -38.90 20240626 232500 7.10 20250123 0.41 N 097950 5000 752 억 3266655 N N 244 N 00 N
3 20250401 150647 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 249000 2500 2 1.01 7791927500 31291 65.74 248500 250500 247000 320000 173000 246500 249014.97 21.70 0 11977 253833 250166 247833 244166 241833 249000 243000 753 73500 5000 187340 500 1 15054186 37485 27.53 0.51 12 0.21 9046.00 486140.00 407500 20240626 -38.90 232500 20250123 7.10 272000 -8.46 20250320 232500 7.10 20250123 407500 -38.90 20240626 232500 7.10 20250123 0.41 N 097950 5000 752 억 3266655 N N 13401 N 00 N
4 20250401 140647 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 249500 3000 2 1.22 6737696750 27061 56.85 248500 250500 247000 320000 173000 246500 248981.81 21.70 0 10692 253833 250166 247833 244166 241833 249000 243000 753 73500 5000 187340 500 1 15054186 37560 27.58 0.51 12 0.18 9046.00 486140.00 407500 20240626 -38.77 232500 20250123 7.31 272000 -8.27 20250320 232500 7.31 20250123 407500 -38.77 20240626 232500 7.31 20250123 0.41 N 097950 5000 752 억 3266655 N N 13401 N 00 N
5 20250401 130648 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 250000 3500 2 1.42 5581004000 22426 47.11 248500 250500 247000 320000 173000 246500 248863.11 21.70 0 8730 253833 250166 247833 244166 241833 249000 243000 753 73500 5000 187340 500 1 15054186 37635 27.64 0.51 12 0.15 9046.00 486140.00 407500 20240626 -38.65 232500 20250123 7.53 272000 -8.09 20250320 232500 7.53 20250123 407500 -38.65 20240626 232500 7.53 20250123 0.41 N 097950 5000 752 억 3266655 N N 13401 N 00 N
6 20250401 120648 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 249500 3000 2 1.22 4344881500 17467 36.70 248500 250000 247000 320000 173000 246500 248748.01 21.70 0 6554 253833 250166 247833 244166 241833 249000 243000 753 73500 5000 187340 500 1 15054186 37560 27.58 0.51 12 0.12 9046.00 486140.00 407500 20240626 -38.77 232500 20250123 7.31 272000 -8.27 20250320 232500 7.31 20250123 407500 -38.77 20240626 232500 7.31 20250123 0.41 N 097950 5000 752 억 3266655 N N 13401 N 00 N
7 20250401 110635 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 248500 2000 2 0.81 3109525750 12506 26.27 248500 250000 247000 320000 173000 246500 248642.71 21.70 0 5332 253833 250166 247833 244166 241833 249000 243000 753 73500 5000 187340 500 1 15054186 37410 27.47 0.51 12 0.08 9046.00 486140.00 407500 20240626 -39.02 232500 20250123 6.88 272000 -8.64 20250320 232500 6.88 20250123 407500 -39.02 20240626 232500 6.88 20250123 0.41 N 097950 5000 752 억 3266655 N N 13401 N 00 N
8 20250401 100637 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 248500 2000 2 0.81 1484476500 5974 12.55 248500 250000 247000 320000 173000 246500 248489.54 21.70 0 1866 253833 250166 247833 244166 241833 249000 243000 753 73500 5000 187340 500 1 15054186 37410 27.47 0.51 12 0.04 9046.00 486140.00 407500 20240626 -39.02 232500 20250123 6.88 272000 -8.64 20250320 232500 6.88 20250123 407500 -39.02 20240626 232500 6.88 20250123 0.41 N 097950 5000 752 억 3266655 N N 13401 N 00 N
9 20250401 090640 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 248500 2000 2 0.81 328253500 1320 2.77 248500 250000 248000 320000 173000 246500 248676.89 21.70 0 556 253833 250166 247833 244166 241833 249000 243000 753 73500 5000 187340 500 1 15054186 37410 27.47 0.51 12 0.01 9046.00 486140.00 407500 20240626 -39.02 232500 20250123 6.88 272000 -8.64 20250320 232500 6.88 20250123 407500 -39.02 20240626 232500 6.88 20250123 0.41 N 097950 5000 752 억 3266655 N N 13401 N 00 N