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
267980/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
20250401,160935,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36000,-250,5,-0.69,290315825,8029,91.97,36350,36350,35750,47100,25400,36250,36158.40,12.27,0,-1160,36983,36616,35883,35516,34783,36800,35700,39,10850,500,26820,50,1,7843638,2824,6.21,0.46,12,0.10,5796.00,78618.00,47900,20240517,-24.84,31700,20250203,13.56,36350,-0.96,20250401,31700,13.56,20250203,47900,-24.84,20240517,31700,13.56,20250203,0.14,Y,267980,500,39 억,,962804,N,N,709,N,00,N
20250401,150933,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35950,-300,5,-0.83,279206675,7720,88.43,36350,36350,35750,47100,25400,36250,36166.67,12.27,0,-995,36983,36616,35883,35516,34783,36800,35700,39,10850,500,26820,50,1,7843638,2820,6.20,0.46,12,0.10,5796.00,78618.00,47900,20240517,-24.95,31700,20250203,13.41,36350,-1.10,20250401,31700,13.41,20250203,47900,-24.95,20240517,31700,13.41,20250203,0.14,Y,267980,500,39 억,,962804,N,N,654,N,00,N
20250401,140934,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36150,-100,5,-0.28,260441075,7200,82.47,36350,36350,35750,47100,25400,36250,36172.37,12.27,0,-524,36983,36616,35883,35516,34783,36800,35700,39,10850,500,26820,50,1,7843638,2835,6.24,0.46,12,0.09,5796.00,78618.00,47900,20240517,-24.53,31700,20250203,14.04,36350,-0.55,20250401,31700,14.04,20250203,47900,-24.53,20240517,31700,14.04,20250203,0.14,Y,267980,500,39 억,,962804,N,N,654,N,00,N
20250401,130934,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36250,0,3,0.00,216909375,5994,68.66,36350,36350,35750,47100,25400,36250,36187.75,12.27,0,-275,36983,36616,35883,35516,34783,36800,35700,39,10850,500,26820,50,1,7843638,2843,6.25,0.46,12,0.08,5796.00,78618.00,47900,20240517,-24.32,31700,20250203,14.35,36350,-0.28,20250401,31700,14.35,20250203,47900,-24.32,20240517,31700,14.35,20250203,0.14,Y,267980,500,39 억,,962804,N,N,654,N,00,N
20250401,120936,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36250,0,3,0.00,196027125,5418,62.06,36350,36350,35750,47100,25400,36250,36180.72,12.27,0,-82,36983,36616,35883,35516,34783,36800,35700,39,10850,500,26820,50,1,7843638,2843,6.25,0.46,12,0.07,5796.00,78618.00,47900,20240517,-24.32,31700,20250203,14.35,36350,-0.28,20250401,31700,14.35,20250203,47900,-24.32,20240517,31700,14.35,20250203,0.14,Y,267980,500,39 억,,962804,N,N,654,N,00,N
20250401,110922,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36250,0,3,0.00,149169050,4127,47.27,36350,36350,35750,47100,25400,36250,36144.67,12.27,0,8,36983,36616,35883,35516,34783,36800,35700,39,10850,500,26820,50,1,7843638,2843,6.25,0.46,12,0.05,5796.00,78618.00,47900,20240517,-24.32,31700,20250203,14.35,36350,-0.28,20250401,31700,14.35,20250203,47900,-24.32,20240517,31700,14.35,20250203,0.14,Y,267980,500,39 억,,962804,N,N,654,N,00,N
20250401,100920,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36100,-150,5,-0.41,68038900,1888,21.63,36350,36350,35750,47100,25400,36250,36037.55,12.27,0,-198,36983,36616,35883,35516,34783,36800,35700,39,10850,500,26820,50,1,7843638,2832,6.23,0.46,12,0.02,5796.00,78618.00,47900,20240517,-24.63,31700,20250203,13.88,36350,-0.69,20250401,31700,13.88,20250203,47900,-24.63,20240517,31700,13.88,20250203,0.14,Y,267980,500,39 억,,962804,N,N,654,N,00,N
20250401,090921,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36000,-250,5,-0.69,21793000,602,6.90,36350,36350,35950,47100,25400,36250,36201.00,12.27,0,-484,36983,36616,35883,35516,34783,36800,35700,39,10850,500,26820,50,1,7843638,2824,6.21,0.46,12,0.01,5796.00,78618.00,47900,20240517,-24.84,31700,20250203,13.56,36350,-0.96,20250401,31700,13.56,20250203,47900,-24.84,20240517,31700,13.56,20250203,0.14,Y,267980,500,39 억,,962804,N,N,654,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 160935 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36000 -250 5 -0.69 290315825 8029 91.97 36350 36350 35750 47100 25400 36250 36158.40 12.27 0 -1160 36983 36616 35883 35516 34783 36800 35700 39 10850 500 26820 50 1 7843638 2824 6.21 0.46 12 0.10 5796.00 78618.00 47900 20240517 -24.84 31700 20250203 13.56 36350 -0.96 20250401 31700 13.56 20250203 47900 -24.84 20240517 31700 13.56 20250203 0.14 Y 267980 500 39 억 962804 N N 709 N 00 N
3 20250401 150933 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35950 -300 5 -0.83 279206675 7720 88.43 36350 36350 35750 47100 25400 36250 36166.67 12.27 0 -995 36983 36616 35883 35516 34783 36800 35700 39 10850 500 26820 50 1 7843638 2820 6.20 0.46 12 0.10 5796.00 78618.00 47900 20240517 -24.95 31700 20250203 13.41 36350 -1.10 20250401 31700 13.41 20250203 47900 -24.95 20240517 31700 13.41 20250203 0.14 Y 267980 500 39 억 962804 N N 654 N 00 N
4 20250401 140934 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36150 -100 5 -0.28 260441075 7200 82.47 36350 36350 35750 47100 25400 36250 36172.37 12.27 0 -524 36983 36616 35883 35516 34783 36800 35700 39 10850 500 26820 50 1 7843638 2835 6.24 0.46 12 0.09 5796.00 78618.00 47900 20240517 -24.53 31700 20250203 14.04 36350 -0.55 20250401 31700 14.04 20250203 47900 -24.53 20240517 31700 14.04 20250203 0.14 Y 267980 500 39 억 962804 N N 654 N 00 N
5 20250401 130934 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36250 0 3 0.00 216909375 5994 68.66 36350 36350 35750 47100 25400 36250 36187.75 12.27 0 -275 36983 36616 35883 35516 34783 36800 35700 39 10850 500 26820 50 1 7843638 2843 6.25 0.46 12 0.08 5796.00 78618.00 47900 20240517 -24.32 31700 20250203 14.35 36350 -0.28 20250401 31700 14.35 20250203 47900 -24.32 20240517 31700 14.35 20250203 0.14 Y 267980 500 39 억 962804 N N 654 N 00 N
6 20250401 120936 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36250 0 3 0.00 196027125 5418 62.06 36350 36350 35750 47100 25400 36250 36180.72 12.27 0 -82 36983 36616 35883 35516 34783 36800 35700 39 10850 500 26820 50 1 7843638 2843 6.25 0.46 12 0.07 5796.00 78618.00 47900 20240517 -24.32 31700 20250203 14.35 36350 -0.28 20250401 31700 14.35 20250203 47900 -24.32 20240517 31700 14.35 20250203 0.14 Y 267980 500 39 억 962804 N N 654 N 00 N
7 20250401 110922 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36250 0 3 0.00 149169050 4127 47.27 36350 36350 35750 47100 25400 36250 36144.67 12.27 0 8 36983 36616 35883 35516 34783 36800 35700 39 10850 500 26820 50 1 7843638 2843 6.25 0.46 12 0.05 5796.00 78618.00 47900 20240517 -24.32 31700 20250203 14.35 36350 -0.28 20250401 31700 14.35 20250203 47900 -24.32 20240517 31700 14.35 20250203 0.14 Y 267980 500 39 억 962804 N N 654 N 00 N
8 20250401 100920 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36100 -150 5 -0.41 68038900 1888 21.63 36350 36350 35750 47100 25400 36250 36037.55 12.27 0 -198 36983 36616 35883 35516 34783 36800 35700 39 10850 500 26820 50 1 7843638 2832 6.23 0.46 12 0.02 5796.00 78618.00 47900 20240517 -24.63 31700 20250203 13.88 36350 -0.69 20250401 31700 13.88 20250203 47900 -24.63 20240517 31700 13.88 20250203 0.14 Y 267980 500 39 억 962804 N N 654 N 00 N
9 20250401 090921 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36000 -250 5 -0.69 21793000 602 6.90 36350 36350 35950 47100 25400 36250 36201.00 12.27 0 -484 36983 36616 35883 35516 34783 36800 35700 39 10850 500 26820 50 1 7843638 2824 6.21 0.46 12 0.01 5796.00 78618.00 47900 20240517 -24.84 31700 20250203 13.56 36350 -0.96 20250401 31700 13.56 20250203 47900 -24.84 20240517 31700 13.56 20250203 0.14 Y 267980 500 39 억 962804 N N 654 N 00 N