ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001130/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250429,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131900,-100,5,-0.08,78984700,600,28.49,132100,132100,130400,171600,92400,132000,131641.17,8.79,0,110,134066,133032,131566,130532,129066,133550,131050,85,39600,5000,97680,100,1,1690000,2229,4.57,0.21,12,0.04,28842.00,615130.00,147800,20240617,-10.76,120900,20241209,9.10,132900,-0.75,20250423,123100,7.15,20250203,147800,-10.76,20240617,120900,9.10,20241209,0.36,Y,001130,5000,84 억,,148506,N,N,0,N,00,N
20250429,150115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131600,-400,5,-0.30,37731700,287,13.63,132100,132100,130400,171600,92400,132000,131469.34,8.79,0,-36,134066,133032,131566,130532,129066,133550,131050,85,39600,5000,97680,100,1,1690000,2224,4.56,0.21,12,0.02,28842.00,615130.00,147800,20240617,-10.96,120900,20241209,8.85,132900,-0.98,20250423,123100,6.90,20250203,147800,-10.96,20240617,120900,8.85,20241209,0.36,Y,001130,5000,84 억,,148506,N,N,0,N,00,N
20250429,140115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131600,-400,5,-0.30,29429200,224,10.64,132100,132100,130400,171600,92400,132000,131380.36,8.79,0,-1,134066,133032,131566,130532,129066,133550,131050,85,39600,5000,97680,100,1,1690000,2224,4.56,0.21,12,0.01,28842.00,615130.00,147800,20240617,-10.96,120900,20241209,8.85,132900,-0.98,20250423,123100,6.90,20250203,147800,-10.96,20240617,120900,8.85,20241209,0.36,Y,001130,5000,84 억,,148506,N,N,0,N,00,N
20250429,130116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131500,-500,5,-0.38,22583900,172,8.17,132100,132100,130400,171600,92400,132000,131301.74,8.79,0,34,134066,133032,131566,130532,129066,133550,131050,85,39600,5000,97680,100,1,1690000,2222,4.56,0.21,12,0.01,28842.00,615130.00,147800,20240617,-11.03,120900,20241209,8.77,132900,-1.05,20250423,123100,6.82,20250203,147800,-11.03,20240617,120900,8.77,20241209,0.36,Y,001130,5000,84 억,,148506,N,N,0,N,00,N
20250429,120116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131400,-600,5,-0.45,22189600,169,8.02,132100,132100,130400,171600,92400,132000,131299.41,8.79,0,35,134066,133032,131566,130532,129066,133550,131050,85,39600,5000,97680,100,1,1690000,2221,4.56,0.21,12,0.01,28842.00,615130.00,147800,20240617,-11.10,120900,20241209,8.68,132900,-1.13,20250423,123100,6.74,20250203,147800,-11.10,20240617,120900,8.68,20241209,0.36,Y,001130,5000,84 억,,148506,N,N,0,N,00,N
20250429,110115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131000,-1000,5,-0.76,18901400,144,6.84,132100,132100,130400,171600,92400,132000,131259.72,8.79,0,34,134066,133032,131566,130532,129066,133550,131050,85,39600,5000,97680,100,1,1690000,2214,4.54,0.21,12,0.01,28842.00,615130.00,147800,20240617,-11.37,120900,20241209,8.35,132900,-1.43,20250423,123100,6.42,20250203,147800,-11.37,20240617,120900,8.35,20241209,0.36,Y,001130,5000,84 억,,148506,N,N,0,N,00,N
20250429,100116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131000,-1000,5,-0.76,10377700,79,3.75,132100,132100,130400,171600,92400,132000,131363.29,8.79,0,21,134066,133032,131566,130532,129066,133550,131050,85,39600,5000,97680,100,1,1690000,2214,4.54,0.21,12,0.00,28842.00,615130.00,147800,20240617,-11.37,120900,20241209,8.35,132900,-1.43,20250423,123100,6.42,20250203,147800,-11.37,20240617,120900,8.35,20241209,0.36,Y,001130,5000,84 억,,148506,N,N,0,N,00,N
20250429,090116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,132000,0,3,0.00,0,0,0.00,0,0,0,171600,92400,132000,0.00,8.79,0,0,134066,133032,131566,130532,129066,133550,131050,85,39600,5000,97680,100,1,1690000,2231,4.58,0.21,12,0.00,28842.00,615130.00,147800,20240617,-10.69,120900,20241209,9.18,132900,-0.68,20250423,123100,7.23,20250203,147800,-10.69,20240617,120900,9.18,20241209,0.36,Y,001130,5000,84 억,,148506,N,N,0,N,00,N
20250428,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,132000,300,2,0.23,277869800,2106,640.12,131700,132600,130100,171200,92200,131700,131941.98,8.78,0,23,132433,132066,131333,130966,130233,132250,131150,85,39500,5000,97450,100,1,1690000,2231,4.58,0.21,12,0.12,28842.00,615130.00,147800,20240617,-10.69,120900,20241209,9.18,132900,-0.68,20250423,123100,7.23,20250203,147800,-10.69,20240617,120900,9.18,20241209,0.36,Y,001130,5000,84 억,,148453,N,N,1,N,00,N
20250428,150116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131900,200,2,0.15,261513800,1982,602.43,131700,132600,130100,171200,92200,131700,131944.40,8.78,0,60,132433,132066,131333,130966,130233,132250,131150,85,39500,5000,97450,100,1,1690000,2229,4.57,0.21,12,0.12,28842.00,615130.00,147800,20240617,-10.76,120900,20241209,9.10,132900,-0.75,20250423,123100,7.15,20250203,147800,-10.76,20240617,120900,9.10,20241209,0.36,Y,001130,5000,84 억,,148453,N,N,1,N,00,N
20250428,140116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131900,200,2,0.15,232890800,1765,536.47,131700,132600,130100,171200,92200,131700,131949.46,8.78,0,61,132433,132066,131333,130966,130233,132250,131150,85,39500,5000,97450,100,1,1690000,2229,4.57,0.21,12,0.10,28842.00,615130.00,147800,20240617,-10.76,120900,20241209,9.10,132900,-0.75,20250423,123100,7.15,20250203,147800,-10.76,20240617,120900,9.10,20241209,0.36,Y,001130,5000,84 억,,148453,N,N,1,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 20250429 160115 57 100.00 KOSPI 음식료·담배 N N N N N 131900 -100 5 -0.08 78984700 600 28.49 132100 132100 130400 171600 92400 132000 131641.17 8.79 0 110 134066 133032 131566 130532 129066 133550 131050 85 39600 5000 97680 100 1 1690000 2229 4.57 0.21 12 0.04 28842.00 615130.00 147800 20240617 -10.76 120900 20241209 9.10 132900 -0.75 20250423 123100 7.15 20250203 147800 -10.76 20240617 120900 9.10 20241209 0.36 Y 001130 5000 84 억 148506 N N 0 N 00 N
3 20250429 150115 57 100.00 KOSPI 음식료·담배 N N N N N 131600 -400 5 -0.30 37731700 287 13.63 132100 132100 130400 171600 92400 132000 131469.34 8.79 0 -36 134066 133032 131566 130532 129066 133550 131050 85 39600 5000 97680 100 1 1690000 2224 4.56 0.21 12 0.02 28842.00 615130.00 147800 20240617 -10.96 120900 20241209 8.85 132900 -0.98 20250423 123100 6.90 20250203 147800 -10.96 20240617 120900 8.85 20241209 0.36 Y 001130 5000 84 억 148506 N N 0 N 00 N
4 20250429 140115 57 100.00 KOSPI 음식료·담배 N N N N N 131600 -400 5 -0.30 29429200 224 10.64 132100 132100 130400 171600 92400 132000 131380.36 8.79 0 -1 134066 133032 131566 130532 129066 133550 131050 85 39600 5000 97680 100 1 1690000 2224 4.56 0.21 12 0.01 28842.00 615130.00 147800 20240617 -10.96 120900 20241209 8.85 132900 -0.98 20250423 123100 6.90 20250203 147800 -10.96 20240617 120900 8.85 20241209 0.36 Y 001130 5000 84 억 148506 N N 0 N 00 N
5 20250429 130116 57 100.00 KOSPI 음식료·담배 N N N N N 131500 -500 5 -0.38 22583900 172 8.17 132100 132100 130400 171600 92400 132000 131301.74 8.79 0 34 134066 133032 131566 130532 129066 133550 131050 85 39600 5000 97680 100 1 1690000 2222 4.56 0.21 12 0.01 28842.00 615130.00 147800 20240617 -11.03 120900 20241209 8.77 132900 -1.05 20250423 123100 6.82 20250203 147800 -11.03 20240617 120900 8.77 20241209 0.36 Y 001130 5000 84 억 148506 N N 0 N 00 N
6 20250429 120116 57 100.00 KOSPI 음식료·담배 N N N N N 131400 -600 5 -0.45 22189600 169 8.02 132100 132100 130400 171600 92400 132000 131299.41 8.79 0 35 134066 133032 131566 130532 129066 133550 131050 85 39600 5000 97680 100 1 1690000 2221 4.56 0.21 12 0.01 28842.00 615130.00 147800 20240617 -11.10 120900 20241209 8.68 132900 -1.13 20250423 123100 6.74 20250203 147800 -11.10 20240617 120900 8.68 20241209 0.36 Y 001130 5000 84 억 148506 N N 0 N 00 N
7 20250429 110115 57 100.00 KOSPI 음식료·담배 N N N N N 131000 -1000 5 -0.76 18901400 144 6.84 132100 132100 130400 171600 92400 132000 131259.72 8.79 0 34 134066 133032 131566 130532 129066 133550 131050 85 39600 5000 97680 100 1 1690000 2214 4.54 0.21 12 0.01 28842.00 615130.00 147800 20240617 -11.37 120900 20241209 8.35 132900 -1.43 20250423 123100 6.42 20250203 147800 -11.37 20240617 120900 8.35 20241209 0.36 Y 001130 5000 84 억 148506 N N 0 N 00 N
8 20250429 100116 57 100.00 KOSPI 음식료·담배 N N N N N 131000 -1000 5 -0.76 10377700 79 3.75 132100 132100 130400 171600 92400 132000 131363.29 8.79 0 21 134066 133032 131566 130532 129066 133550 131050 85 39600 5000 97680 100 1 1690000 2214 4.54 0.21 12 0.00 28842.00 615130.00 147800 20240617 -11.37 120900 20241209 8.35 132900 -1.43 20250423 123100 6.42 20250203 147800 -11.37 20240617 120900 8.35 20241209 0.36 Y 001130 5000 84 억 148506 N N 0 N 00 N
9 20250429 090116 57 100.00 KOSPI 음식료·담배 N N N N N 132000 0 3 0.00 0 0 0.00 0 0 0 171600 92400 132000 0.00 8.79 0 0 134066 133032 131566 130532 129066 133550 131050 85 39600 5000 97680 100 1 1690000 2231 4.58 0.21 12 0.00 28842.00 615130.00 147800 20240617 -10.69 120900 20241209 9.18 132900 -0.68 20250423 123100 7.23 20250203 147800 -10.69 20240617 120900 9.18 20241209 0.36 Y 001130 5000 84 억 148506 N N 0 N 00 N
10 20250428 160115 57 100.00 KOSPI 음식료·담배 N N N N N 132000 300 2 0.23 277869800 2106 640.12 131700 132600 130100 171200 92200 131700 131941.98 8.78 0 23 132433 132066 131333 130966 130233 132250 131150 85 39500 5000 97450 100 1 1690000 2231 4.58 0.21 12 0.12 28842.00 615130.00 147800 20240617 -10.69 120900 20241209 9.18 132900 -0.68 20250423 123100 7.23 20250203 147800 -10.69 20240617 120900 9.18 20241209 0.36 Y 001130 5000 84 억 148453 N N 1 N 00 N
11 20250428 150116 57 100.00 KOSPI 음식료·담배 N N N N N 131900 200 2 0.15 261513800 1982 602.43 131700 132600 130100 171200 92200 131700 131944.40 8.78 0 60 132433 132066 131333 130966 130233 132250 131150 85 39500 5000 97450 100 1 1690000 2229 4.57 0.21 12 0.12 28842.00 615130.00 147800 20240617 -10.76 120900 20241209 9.10 132900 -0.75 20250423 123100 7.15 20250203 147800 -10.76 20240617 120900 9.10 20241209 0.36 Y 001130 5000 84 억 148453 N N 1 N 00 N
12 20250428 140116 57 100.00 KOSPI 음식료·담배 N N N N N 131900 200 2 0.15 232890800 1765 536.47 131700 132600 130100 171200 92200 131700 131949.46 8.78 0 61 132433 132066 131333 130966 130233 132250 131150 85 39500 5000 97450 100 1 1690000 2229 4.57 0.21 12 0.10 28842.00 615130.00 147800 20240617 -10.76 120900 20241209 9.10 132900 -0.75 20250423 123100 7.15 20250203 147800 -10.76 20240617 120900 9.10 20241209 0.36 Y 001130 5000 84 억 148453 N N 1 N 00 N