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
248170/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
20250401,160917,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25700,750,2,3.01,175142000,6873,83.54,25350,25850,25000,32400,17500,24950,25482.61,4.77,0,3589,26050,25500,25100,24550,24150,25300,24350,23,7450,500,17960,50,1,4568286,1174,11.67,0.48,12,0.15,2203.00,53866.00,45500,20240620,-43.52,22300,20241209,15.25,28850,-10.92,20250304,23750,8.21,20250131,45500,-43.52,20240620,22300,15.25,20241209,2.52,Y,248170,500,22 억,,217975,N,N,54,N,00,N
20250401,150914,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25750,800,2,3.21,167511650,6576,79.93,25350,25850,25000,32400,17500,24950,25473.18,4.77,0,3566,26050,25500,25100,24550,24150,25300,24350,23,7450,500,17960,50,1,4568286,1176,11.69,0.48,12,0.14,2203.00,53866.00,45500,20240620,-43.41,22300,20241209,15.47,28850,-10.75,20250304,23750,8.42,20250131,45500,-43.41,20240620,22300,15.47,20241209,2.52,Y,248170,500,22 억,,217975,N,N,10,N,00,N
20250401,140916,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25800,850,2,3.41,151499200,5953,72.36,25350,25850,25000,32400,17500,24950,25449.22,4.77,0,3270,26050,25500,25100,24550,24150,25300,24350,23,7450,500,17960,50,1,4568286,1179,11.71,0.48,12,0.13,2203.00,53866.00,45500,20240620,-43.30,22300,20241209,15.70,28850,-10.57,20250304,23750,8.63,20250131,45500,-43.30,20240620,22300,15.70,20241209,2.52,Y,248170,500,22 억,,217975,N,N,10,N,00,N
20250401,130916,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25750,800,2,3.21,132316000,5209,63.32,25350,25800,25000,32400,17500,24950,25401.42,4.77,0,2878,26050,25500,25100,24550,24150,25300,24350,23,7450,500,17960,50,1,4568286,1176,11.69,0.48,12,0.11,2203.00,53866.00,45500,20240620,-43.41,22300,20241209,15.47,28850,-10.75,20250304,23750,8.42,20250131,45500,-43.41,20240620,22300,15.47,20241209,2.52,Y,248170,500,22 억,,217975,N,N,10,N,00,N
20250401,120917,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25750,800,2,3.21,124030650,4887,59.40,25350,25800,25000,32400,17500,24950,25379.71,4.77,0,2842,26050,25500,25100,24550,24150,25300,24350,23,7450,500,17960,50,1,4568286,1176,11.69,0.48,12,0.11,2203.00,53866.00,45500,20240620,-43.41,22300,20241209,15.47,28850,-10.75,20250304,23750,8.42,20250131,45500,-43.41,20240620,22300,15.47,20241209,2.52,Y,248170,500,22 억,,217975,N,N,10,N,00,N
20250401,110903,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25600,650,2,2.61,106560750,4207,51.14,25350,25700,25000,32400,17500,24950,25329.39,4.77,0,2311,26050,25500,25100,24550,24150,25300,24350,23,7450,500,17960,50,1,4568286,1169,11.62,0.48,12,0.09,2203.00,53866.00,45500,20240620,-43.74,22300,20241209,14.80,28850,-11.27,20250304,23750,7.79,20250131,45500,-43.74,20240620,22300,14.80,20241209,2.52,Y,248170,500,22 억,,217975,N,N,10,N,00,N
20250401,100902,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25100,150,2,0.60,77323050,3061,37.21,25350,25500,25000,32400,17500,24950,25260.72,4.77,0,1314,26050,25500,25100,24550,24150,25300,24350,23,7450,500,17960,50,1,4568286,1147,11.39,0.47,12,0.07,2203.00,53866.00,45500,20240620,-44.84,22300,20241209,12.56,28850,-13.00,20250304,23750,5.68,20250131,45500,-44.84,20240620,22300,12.56,20241209,2.52,Y,248170,500,22 억,,217975,N,N,10,N,00,N
20250401,090903,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25300,350,2,1.40,44312150,1758,21.37,25350,25450,25000,32400,17500,24950,25206.00,4.77,0,1276,26050,25500,25100,24550,24150,25300,24350,23,7450,500,17960,50,1,4568286,1156,11.48,0.47,12,0.04,2203.00,53866.00,45500,20240620,-44.40,22300,20241209,13.45,28850,-12.31,20250304,23750,6.53,20250131,45500,-44.40,20240620,22300,13.45,20241209,2.52,Y,248170,500,22 억,,217975,N,N,10,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 160917 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25700 750 2 3.01 175142000 6873 83.54 25350 25850 25000 32400 17500 24950 25482.61 4.77 0 3589 26050 25500 25100 24550 24150 25300 24350 23 7450 500 17960 50 1 4568286 1174 11.67 0.48 12 0.15 2203.00 53866.00 45500 20240620 -43.52 22300 20241209 15.25 28850 -10.92 20250304 23750 8.21 20250131 45500 -43.52 20240620 22300 15.25 20241209 2.52 Y 248170 500 22 억 217975 N N 54 N 00 N
3 20250401 150914 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25750 800 2 3.21 167511650 6576 79.93 25350 25850 25000 32400 17500 24950 25473.18 4.77 0 3566 26050 25500 25100 24550 24150 25300 24350 23 7450 500 17960 50 1 4568286 1176 11.69 0.48 12 0.14 2203.00 53866.00 45500 20240620 -43.41 22300 20241209 15.47 28850 -10.75 20250304 23750 8.42 20250131 45500 -43.41 20240620 22300 15.47 20241209 2.52 Y 248170 500 22 억 217975 N N 10 N 00 N
4 20250401 140916 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25800 850 2 3.41 151499200 5953 72.36 25350 25850 25000 32400 17500 24950 25449.22 4.77 0 3270 26050 25500 25100 24550 24150 25300 24350 23 7450 500 17960 50 1 4568286 1179 11.71 0.48 12 0.13 2203.00 53866.00 45500 20240620 -43.30 22300 20241209 15.70 28850 -10.57 20250304 23750 8.63 20250131 45500 -43.30 20240620 22300 15.70 20241209 2.52 Y 248170 500 22 억 217975 N N 10 N 00 N
5 20250401 130916 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25750 800 2 3.21 132316000 5209 63.32 25350 25800 25000 32400 17500 24950 25401.42 4.77 0 2878 26050 25500 25100 24550 24150 25300 24350 23 7450 500 17960 50 1 4568286 1176 11.69 0.48 12 0.11 2203.00 53866.00 45500 20240620 -43.41 22300 20241209 15.47 28850 -10.75 20250304 23750 8.42 20250131 45500 -43.41 20240620 22300 15.47 20241209 2.52 Y 248170 500 22 억 217975 N N 10 N 00 N
6 20250401 120917 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25750 800 2 3.21 124030650 4887 59.40 25350 25800 25000 32400 17500 24950 25379.71 4.77 0 2842 26050 25500 25100 24550 24150 25300 24350 23 7450 500 17960 50 1 4568286 1176 11.69 0.48 12 0.11 2203.00 53866.00 45500 20240620 -43.41 22300 20241209 15.47 28850 -10.75 20250304 23750 8.42 20250131 45500 -43.41 20240620 22300 15.47 20241209 2.52 Y 248170 500 22 억 217975 N N 10 N 00 N
7 20250401 110903 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25600 650 2 2.61 106560750 4207 51.14 25350 25700 25000 32400 17500 24950 25329.39 4.77 0 2311 26050 25500 25100 24550 24150 25300 24350 23 7450 500 17960 50 1 4568286 1169 11.62 0.48 12 0.09 2203.00 53866.00 45500 20240620 -43.74 22300 20241209 14.80 28850 -11.27 20250304 23750 7.79 20250131 45500 -43.74 20240620 22300 14.80 20241209 2.52 Y 248170 500 22 억 217975 N N 10 N 00 N
8 20250401 100902 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25100 150 2 0.60 77323050 3061 37.21 25350 25500 25000 32400 17500 24950 25260.72 4.77 0 1314 26050 25500 25100 24550 24150 25300 24350 23 7450 500 17960 50 1 4568286 1147 11.39 0.47 12 0.07 2203.00 53866.00 45500 20240620 -44.84 22300 20241209 12.56 28850 -13.00 20250304 23750 5.68 20250131 45500 -44.84 20240620 22300 12.56 20241209 2.52 Y 248170 500 22 억 217975 N N 10 N 00 N
9 20250401 090903 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25300 350 2 1.40 44312150 1758 21.37 25350 25450 25000 32400 17500 24950 25206.00 4.77 0 1276 26050 25500 25100 24550 24150 25300 24350 23 7450 500 17960 50 1 4568286 1156 11.48 0.47 12 0.04 2203.00 53866.00 45500 20240620 -44.40 22300 20241209 13.45 28850 -12.31 20250304 23750 6.53 20250131 45500 -44.40 20240620 22300 13.45 20241209 2.52 Y 248170 500 22 억 217975 N N 10 N 00 N