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
008040/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
20250429,160229,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1076,24,2,2.28,327705110,307780,77.19,1056,1077,1055,1367,737,1052,1064.74,2.46,0,60116,1084,1067,1059,1042,1034,1064,1039,706,315,500,770,1,1,141144600,1519,6.26,0.56,12,0.22,172.00,1919.00,1297,20240617,-17.04,884,20241210,21.72,1150,-6.43,20250408,918,17.21,20250203,1297,-17.04,20240617,884,21.72,20241210,1.34,Y,008040,500,705 억,,3469585,N,N,3163,N,00,N
20250429,150231,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1068,16,2,1.52,281063222,264248,66.27,1056,1076,1055,1367,737,1052,1063.63,2.46,0,60733,1084,1067,1059,1042,1034,1064,1039,706,315,500,770,1,1,141144600,1507,6.21,0.56,12,0.19,172.00,1919.00,1297,20240617,-17.66,884,20241210,20.81,1150,-7.13,20250408,918,16.34,20250203,1297,-17.66,20240617,884,20.81,20241210,1.34,Y,008040,500,705 억,,3469585,N,N,11709,N,00,N
20250429,140231,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1068,16,2,1.52,264619937,248809,62.40,1056,1076,1055,1367,737,1052,1063.55,2.46,0,54882,1084,1067,1059,1042,1034,1064,1039,706,315,500,770,1,1,141144600,1507,6.21,0.56,12,0.18,172.00,1919.00,1297,20240617,-17.66,884,20241210,20.81,1150,-7.13,20250408,918,16.34,20250203,1297,-17.66,20240617,884,20.81,20241210,1.34,Y,008040,500,705 억,,3469585,N,N,11709,N,00,N
20250429,130232,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1070,18,2,1.71,240601643,226316,56.76,1056,1076,1055,1367,737,1052,1063.12,2.46,0,47241,1084,1067,1059,1042,1034,1064,1039,706,315,500,770,1,1,141144600,1510,6.22,0.56,12,0.16,172.00,1919.00,1297,20240617,-17.50,884,20241210,21.04,1150,-6.96,20250408,918,16.56,20250203,1297,-17.50,20240617,884,21.04,20241210,1.34,Y,008040,500,705 억,,3469585,N,N,11709,N,00,N
20250429,120232,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1066,14,2,1.33,195204269,183869,46.12,1056,1069,1055,1367,737,1052,1061.65,2.46,0,53185,1084,1067,1059,1042,1034,1064,1039,706,315,500,770,1,1,141144600,1505,6.20,0.56,12,0.13,172.00,1919.00,1297,20240617,-17.81,884,20241210,20.59,1150,-7.30,20250408,918,16.12,20250203,1297,-17.81,20240617,884,20.59,20241210,1.34,Y,008040,500,705 억,,3469585,N,N,11709,N,00,N
20250429,110232,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1064,12,2,1.14,172385612,162464,40.75,1056,1069,1055,1367,737,1052,1061.07,2.46,0,47899,1084,1067,1059,1042,1034,1064,1039,706,315,500,770,1,1,141144600,1502,6.19,0.55,12,0.12,172.00,1919.00,1297,20240617,-17.96,884,20241210,20.36,1150,-7.48,20250408,918,15.90,20250203,1297,-17.96,20240617,884,20.36,20241210,1.34,Y,008040,500,705 억,,3469585,N,N,11709,N,00,N
20250429,100233,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1065,13,2,1.24,149779665,141218,35.42,1056,1069,1055,1367,737,1052,1060.63,2.46,0,46805,1084,1067,1059,1042,1034,1064,1039,706,315,500,770,1,1,141144600,1503,6.19,0.55,12,0.10,172.00,1919.00,1297,20240617,-17.89,884,20241210,20.48,1150,-7.39,20250408,918,16.01,20250203,1297,-17.89,20240617,884,20.48,20241210,1.34,Y,008040,500,705 억,,3469585,N,N,11709,N,00,N
20250429,090233,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1056,4,2,0.38,4176621,3951,0.99,1056,1059,1055,1367,737,1052,1057.10,2.46,0,2549,1084,1067,1059,1042,1034,1064,1039,706,315,500,770,1,1,141144600,1490,6.14,0.55,12,0.00,172.00,1919.00,1297,20240617,-18.58,884,20241210,19.46,1150,-8.17,20250408,918,15.03,20250203,1297,-18.58,20240617,884,19.46,20241210,1.34,Y,008040,500,705 억,,3469585,N,N,11709,N,00,N
20250428,160230,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1052,-19,5,-1.77,422853755,398616,56.26,1076,1076,1051,1392,750,1071,1060.80,2.44,0,43192,1108,1089,1078,1059,1048,1084,1054,706,321,500,790,1,1,141144600,1485,6.12,0.55,12,0.28,172.00,1919.00,1297,20240617,-18.89,884,20241210,19.00,1150,-8.52,20250408,918,14.60,20250203,1297,-18.89,20240617,884,19.00,20241210,1.26,Y,008040,500,705 억,,3449362,N,N,11709,N,00,N
20250428,150232,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1057,-14,5,-1.31,352368698,331742,46.82,1076,1076,1057,1392,750,1071,1062.18,2.44,0,49963,1108,1089,1078,1059,1048,1084,1054,706,321,500,790,1,1,141144600,1492,6.15,0.55,12,0.24,172.00,1919.00,1297,20240617,-18.50,884,20241210,19.57,1150,-8.09,20250408,918,15.14,20250203,1297,-18.50,20240617,884,19.57,20241210,1.26,Y,008040,500,705 억,,3449362,N,N,1501,N,00,N
20250428,140231,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1061,-10,5,-0.93,300741368,282967,39.94,1076,1076,1058,1392,750,1071,1062.81,2.44,0,56157,1108,1089,1078,1059,1048,1084,1054,706,321,500,790,1,1,141144600,1498,6.17,0.55,12,0.20,172.00,1919.00,1297,20240617,-18.20,884,20241210,20.02,1150,-7.74,20250408,918,15.58,20250203,1297,-18.20,20240617,884,20.02,20241210,1.26,Y,008040,500,705 억,,3449362,N,N,1501,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 160229 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1076 24 2 2.28 327705110 307780 77.19 1056 1077 1055 1367 737 1052 1064.74 2.46 0 60116 1084 1067 1059 1042 1034 1064 1039 706 315 500 770 1 1 141144600 1519 6.26 0.56 12 0.22 172.00 1919.00 1297 20240617 -17.04 884 20241210 21.72 1150 -6.43 20250408 918 17.21 20250203 1297 -17.04 20240617 884 21.72 20241210 1.34 Y 008040 500 705 억 3469585 N N 3163 N 00 N
3 20250429 150231 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1068 16 2 1.52 281063222 264248 66.27 1056 1076 1055 1367 737 1052 1063.63 2.46 0 60733 1084 1067 1059 1042 1034 1064 1039 706 315 500 770 1 1 141144600 1507 6.21 0.56 12 0.19 172.00 1919.00 1297 20240617 -17.66 884 20241210 20.81 1150 -7.13 20250408 918 16.34 20250203 1297 -17.66 20240617 884 20.81 20241210 1.34 Y 008040 500 705 억 3469585 N N 11709 N 00 N
4 20250429 140231 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1068 16 2 1.52 264619937 248809 62.40 1056 1076 1055 1367 737 1052 1063.55 2.46 0 54882 1084 1067 1059 1042 1034 1064 1039 706 315 500 770 1 1 141144600 1507 6.21 0.56 12 0.18 172.00 1919.00 1297 20240617 -17.66 884 20241210 20.81 1150 -7.13 20250408 918 16.34 20250203 1297 -17.66 20240617 884 20.81 20241210 1.34 Y 008040 500 705 억 3469585 N N 11709 N 00 N
5 20250429 130232 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1070 18 2 1.71 240601643 226316 56.76 1056 1076 1055 1367 737 1052 1063.12 2.46 0 47241 1084 1067 1059 1042 1034 1064 1039 706 315 500 770 1 1 141144600 1510 6.22 0.56 12 0.16 172.00 1919.00 1297 20240617 -17.50 884 20241210 21.04 1150 -6.96 20250408 918 16.56 20250203 1297 -17.50 20240617 884 21.04 20241210 1.34 Y 008040 500 705 억 3469585 N N 11709 N 00 N
6 20250429 120232 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1066 14 2 1.33 195204269 183869 46.12 1056 1069 1055 1367 737 1052 1061.65 2.46 0 53185 1084 1067 1059 1042 1034 1064 1039 706 315 500 770 1 1 141144600 1505 6.20 0.56 12 0.13 172.00 1919.00 1297 20240617 -17.81 884 20241210 20.59 1150 -7.30 20250408 918 16.12 20250203 1297 -17.81 20240617 884 20.59 20241210 1.34 Y 008040 500 705 억 3469585 N N 11709 N 00 N
7 20250429 110232 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1064 12 2 1.14 172385612 162464 40.75 1056 1069 1055 1367 737 1052 1061.07 2.46 0 47899 1084 1067 1059 1042 1034 1064 1039 706 315 500 770 1 1 141144600 1502 6.19 0.55 12 0.12 172.00 1919.00 1297 20240617 -17.96 884 20241210 20.36 1150 -7.48 20250408 918 15.90 20250203 1297 -17.96 20240617 884 20.36 20241210 1.34 Y 008040 500 705 억 3469585 N N 11709 N 00 N
8 20250429 100233 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1065 13 2 1.24 149779665 141218 35.42 1056 1069 1055 1367 737 1052 1060.63 2.46 0 46805 1084 1067 1059 1042 1034 1064 1039 706 315 500 770 1 1 141144600 1503 6.19 0.55 12 0.10 172.00 1919.00 1297 20240617 -17.89 884 20241210 20.48 1150 -7.39 20250408 918 16.01 20250203 1297 -17.89 20240617 884 20.48 20241210 1.34 Y 008040 500 705 억 3469585 N N 11709 N 00 N
9 20250429 090233 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1056 4 2 0.38 4176621 3951 0.99 1056 1059 1055 1367 737 1052 1057.10 2.46 0 2549 1084 1067 1059 1042 1034 1064 1039 706 315 500 770 1 1 141144600 1490 6.14 0.55 12 0.00 172.00 1919.00 1297 20240617 -18.58 884 20241210 19.46 1150 -8.17 20250408 918 15.03 20250203 1297 -18.58 20240617 884 19.46 20241210 1.34 Y 008040 500 705 억 3469585 N N 11709 N 00 N
10 20250428 160230 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1052 -19 5 -1.77 422853755 398616 56.26 1076 1076 1051 1392 750 1071 1060.80 2.44 0 43192 1108 1089 1078 1059 1048 1084 1054 706 321 500 790 1 1 141144600 1485 6.12 0.55 12 0.28 172.00 1919.00 1297 20240617 -18.89 884 20241210 19.00 1150 -8.52 20250408 918 14.60 20250203 1297 -18.89 20240617 884 19.00 20241210 1.26 Y 008040 500 705 억 3449362 N N 11709 N 00 N
11 20250428 150232 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1057 -14 5 -1.31 352368698 331742 46.82 1076 1076 1057 1392 750 1071 1062.18 2.44 0 49963 1108 1089 1078 1059 1048 1084 1054 706 321 500 790 1 1 141144600 1492 6.15 0.55 12 0.24 172.00 1919.00 1297 20240617 -18.50 884 20241210 19.57 1150 -8.09 20250408 918 15.14 20250203 1297 -18.50 20240617 884 19.57 20241210 1.26 Y 008040 500 705 억 3449362 N N 1501 N 00 N
12 20250428 140231 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1061 -10 5 -0.93 300741368 282967 39.94 1076 1076 1058 1392 750 1071 1062.81 2.44 0 56157 1108 1089 1078 1059 1048 1084 1054 706 321 500 790 1 1 141144600 1498 6.17 0.55 12 0.20 172.00 1919.00 1297 20240617 -18.20 884 20241210 20.02 1150 -7.74 20250408 918 15.58 20250203 1297 -18.20 20240617 884 20.02 20241210 1.26 Y 008040 500 705 억 3449362 N N 1501 N 00 N