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
023150/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
20250429,160339,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5030,-90,5,-1.76,66277160,13102,478.18,5120,5170,5020,6650,3590,5120,5058.55,0.54,0,142,5200,5160,5120,5080,5040,5140,5060,46,1530,500,3580,10,1,7378526,371,-11.92,0.52,12,0.18,-422.00,9619.00,6610,20240819,-23.90,4555,20241210,10.43,5730,-12.22,20250110,4855,3.60,20250331,6610,-23.90,20240819,4555,10.43,20241210,0.05,Y,023150,500,45 억,,39940,N,N,0,N,00,N
20250429,150342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,-70,5,-1.37,56311820,11128,406.13,5120,5170,5020,6650,3590,5120,5060.37,0.54,0,241,5200,5160,5120,5080,5040,5140,5060,46,1530,500,3580,10,1,7378526,373,-11.97,0.53,12,0.15,-422.00,9619.00,6610,20240819,-23.60,4555,20241210,10.87,5730,-11.87,20250110,4855,4.02,20250331,6610,-23.60,20240819,4555,10.87,20241210,0.05,Y,023150,500,45 억,,39940,N,N,0,N,00,N
20250429,140342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5070,-50,5,-0.98,48488540,9578,349.56,5120,5170,5020,6650,3590,5120,5062.49,0.54,0,250,5200,5160,5120,5080,5040,5140,5060,46,1530,500,3580,10,1,7378526,374,-12.01,0.53,12,0.13,-422.00,9619.00,6610,20240819,-23.30,4555,20241210,11.31,5730,-11.52,20250110,4855,4.43,20250331,6610,-23.30,20240819,4555,11.31,20241210,0.05,Y,023150,500,45 억,,39940,N,N,0,N,00,N
20250429,130344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5060,-60,5,-1.17,48387140,9558,348.83,5120,5170,5020,6650,3590,5120,5062.48,0.54,0,250,5200,5160,5120,5080,5040,5140,5060,46,1530,500,3580,10,1,7378526,373,-11.99,0.53,12,0.13,-422.00,9619.00,6610,20240819,-23.45,4555,20241210,11.09,5730,-11.69,20250110,4855,4.22,20250331,6610,-23.45,20240819,4555,11.09,20241210,0.05,Y,023150,500,45 억,,39940,N,N,0,N,00,N
20250429,120342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5080,-40,5,-0.78,44441160,8778,320.36,5120,5170,5020,6650,3590,5120,5062.79,0.54,0,242,5200,5160,5120,5080,5040,5140,5060,46,1530,500,3580,10,1,7378526,375,-12.04,0.53,12,0.12,-422.00,9619.00,6610,20240819,-23.15,4555,20241210,11.53,5730,-11.34,20250110,4855,4.63,20250331,6610,-23.15,20240819,4555,11.53,20241210,0.05,Y,023150,500,45 억,,39940,N,N,0,N,00,N
20250429,110342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5110,-10,5,-0.20,40018050,7906,288.54,5120,5170,5020,6650,3590,5120,5061.73,0.54,0,242,5200,5160,5120,5080,5040,5140,5060,46,1530,500,3580,10,1,7378526,377,-12.11,0.53,12,0.11,-422.00,9619.00,6610,20240819,-22.69,4555,20241210,12.18,5730,-10.82,20250110,4855,5.25,20250331,6610,-22.69,20240819,4555,12.18,20241210,0.05,Y,023150,500,45 억,,39940,N,N,0,N,00,N
20250429,100343,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,-70,5,-1.37,17075180,3368,122.92,5120,5170,5020,6650,3590,5120,5069.83,0.54,0,468,5200,5160,5120,5080,5040,5140,5060,46,1530,500,3580,10,1,7378526,373,-11.97,0.53,12,0.05,-422.00,9619.00,6610,20240819,-23.60,4555,20241210,10.87,5730,-11.87,20250110,4855,4.02,20250331,6610,-23.60,20240819,4555,10.87,20241210,0.05,Y,023150,500,45 억,,39940,N,N,0,N,00,N
20250429,090343,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5120,0,3,0.00,5120,1,0.04,5120,5120,5120,6650,3590,5120,5120.00,0.54,0,0,5200,5160,5120,5080,5040,5140,5060,46,1530,500,3580,10,1,7378526,378,-12.13,0.53,12,0.00,-422.00,9619.00,6610,20240819,-22.54,4555,20241210,12.40,5730,-10.65,20250110,4855,5.46,20250331,6610,-22.54,20240819,4555,12.40,20241210,0.05,Y,023150,500,45 억,,39940,N,N,0,N,00,N
20250428,160339,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5120,-40,5,-0.78,14027120,2740,34.80,5160,5160,5080,6700,3620,5160,5119.37,0.54,0,-124,5266,5212,5166,5112,5066,5190,5090,46,1540,500,3610,10,1,7378526,378,-12.13,0.53,12,0.04,-422.00,9619.00,6610,20240819,-22.54,4555,20241210,12.40,5730,-10.65,20250110,4855,5.46,20250331,6610,-22.54,20240819,4555,12.40,20241210,0.05,Y,023150,500,45 억,,40059,N,N,7,N,00,N
20250428,150342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5080,-80,5,-1.55,11989310,2342,29.74,5160,5160,5080,6700,3620,5160,5119.26,0.54,0,-124,5266,5212,5166,5112,5066,5190,5090,46,1540,500,3610,10,1,7378526,375,-12.04,0.53,12,0.03,-422.00,9619.00,6610,20240819,-23.15,4555,20241210,11.53,5730,-11.34,20250110,4855,4.63,20250331,6610,-23.15,20240819,4555,11.53,20241210,0.05,Y,023150,500,45 억,,40059,N,N,7,N,00,N
20250428,140341,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5130,-30,5,-0.58,6683130,1302,16.54,5160,5160,5110,6700,3620,5160,5132.97,0.54,0,-61,5266,5212,5166,5112,5066,5190,5090,46,1540,500,3610,10,1,7378526,379,-12.16,0.53,12,0.02,-422.00,9619.00,6610,20240819,-22.39,4555,20241210,12.62,5730,-10.47,20250110,4855,5.66,20250331,6610,-22.39,20240819,4555,12.62,20241210,0.05,Y,023150,500,45 억,,40059,N,N,7,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 160339 57 100.00 KOSPI 음식료·담배 N N N N N 5030 -90 5 -1.76 66277160 13102 478.18 5120 5170 5020 6650 3590 5120 5058.55 0.54 0 142 5200 5160 5120 5080 5040 5140 5060 46 1530 500 3580 10 1 7378526 371 -11.92 0.52 12 0.18 -422.00 9619.00 6610 20240819 -23.90 4555 20241210 10.43 5730 -12.22 20250110 4855 3.60 20250331 6610 -23.90 20240819 4555 10.43 20241210 0.05 Y 023150 500 45 억 39940 N N 0 N 00 N
3 20250429 150342 57 100.00 KOSPI 음식료·담배 N N N N N 5050 -70 5 -1.37 56311820 11128 406.13 5120 5170 5020 6650 3590 5120 5060.37 0.54 0 241 5200 5160 5120 5080 5040 5140 5060 46 1530 500 3580 10 1 7378526 373 -11.97 0.53 12 0.15 -422.00 9619.00 6610 20240819 -23.60 4555 20241210 10.87 5730 -11.87 20250110 4855 4.02 20250331 6610 -23.60 20240819 4555 10.87 20241210 0.05 Y 023150 500 45 억 39940 N N 0 N 00 N
4 20250429 140342 57 100.00 KOSPI 음식료·담배 N N N N N 5070 -50 5 -0.98 48488540 9578 349.56 5120 5170 5020 6650 3590 5120 5062.49 0.54 0 250 5200 5160 5120 5080 5040 5140 5060 46 1530 500 3580 10 1 7378526 374 -12.01 0.53 12 0.13 -422.00 9619.00 6610 20240819 -23.30 4555 20241210 11.31 5730 -11.52 20250110 4855 4.43 20250331 6610 -23.30 20240819 4555 11.31 20241210 0.05 Y 023150 500 45 억 39940 N N 0 N 00 N
5 20250429 130344 57 100.00 KOSPI 음식료·담배 N N N N N 5060 -60 5 -1.17 48387140 9558 348.83 5120 5170 5020 6650 3590 5120 5062.48 0.54 0 250 5200 5160 5120 5080 5040 5140 5060 46 1530 500 3580 10 1 7378526 373 -11.99 0.53 12 0.13 -422.00 9619.00 6610 20240819 -23.45 4555 20241210 11.09 5730 -11.69 20250110 4855 4.22 20250331 6610 -23.45 20240819 4555 11.09 20241210 0.05 Y 023150 500 45 억 39940 N N 0 N 00 N
6 20250429 120342 57 100.00 KOSPI 음식료·담배 N N N N N 5080 -40 5 -0.78 44441160 8778 320.36 5120 5170 5020 6650 3590 5120 5062.79 0.54 0 242 5200 5160 5120 5080 5040 5140 5060 46 1530 500 3580 10 1 7378526 375 -12.04 0.53 12 0.12 -422.00 9619.00 6610 20240819 -23.15 4555 20241210 11.53 5730 -11.34 20250110 4855 4.63 20250331 6610 -23.15 20240819 4555 11.53 20241210 0.05 Y 023150 500 45 억 39940 N N 0 N 00 N
7 20250429 110342 57 100.00 KOSPI 음식료·담배 N N N N N 5110 -10 5 -0.20 40018050 7906 288.54 5120 5170 5020 6650 3590 5120 5061.73 0.54 0 242 5200 5160 5120 5080 5040 5140 5060 46 1530 500 3580 10 1 7378526 377 -12.11 0.53 12 0.11 -422.00 9619.00 6610 20240819 -22.69 4555 20241210 12.18 5730 -10.82 20250110 4855 5.25 20250331 6610 -22.69 20240819 4555 12.18 20241210 0.05 Y 023150 500 45 억 39940 N N 0 N 00 N
8 20250429 100343 57 100.00 KOSPI 음식료·담배 N N N N N 5050 -70 5 -1.37 17075180 3368 122.92 5120 5170 5020 6650 3590 5120 5069.83 0.54 0 468 5200 5160 5120 5080 5040 5140 5060 46 1530 500 3580 10 1 7378526 373 -11.97 0.53 12 0.05 -422.00 9619.00 6610 20240819 -23.60 4555 20241210 10.87 5730 -11.87 20250110 4855 4.02 20250331 6610 -23.60 20240819 4555 10.87 20241210 0.05 Y 023150 500 45 억 39940 N N 0 N 00 N
9 20250429 090343 57 100.00 KOSPI 음식료·담배 N N N N N 5120 0 3 0.00 5120 1 0.04 5120 5120 5120 6650 3590 5120 5120.00 0.54 0 0 5200 5160 5120 5080 5040 5140 5060 46 1530 500 3580 10 1 7378526 378 -12.13 0.53 12 0.00 -422.00 9619.00 6610 20240819 -22.54 4555 20241210 12.40 5730 -10.65 20250110 4855 5.46 20250331 6610 -22.54 20240819 4555 12.40 20241210 0.05 Y 023150 500 45 억 39940 N N 0 N 00 N
10 20250428 160339 57 100.00 KOSPI 음식료·담배 N N N N N 5120 -40 5 -0.78 14027120 2740 34.80 5160 5160 5080 6700 3620 5160 5119.37 0.54 0 -124 5266 5212 5166 5112 5066 5190 5090 46 1540 500 3610 10 1 7378526 378 -12.13 0.53 12 0.04 -422.00 9619.00 6610 20240819 -22.54 4555 20241210 12.40 5730 -10.65 20250110 4855 5.46 20250331 6610 -22.54 20240819 4555 12.40 20241210 0.05 Y 023150 500 45 억 40059 N N 7 N 00 N
11 20250428 150342 57 100.00 KOSPI 음식료·담배 N N N N N 5080 -80 5 -1.55 11989310 2342 29.74 5160 5160 5080 6700 3620 5160 5119.26 0.54 0 -124 5266 5212 5166 5112 5066 5190 5090 46 1540 500 3610 10 1 7378526 375 -12.04 0.53 12 0.03 -422.00 9619.00 6610 20240819 -23.15 4555 20241210 11.53 5730 -11.34 20250110 4855 4.63 20250331 6610 -23.15 20240819 4555 11.53 20241210 0.05 Y 023150 500 45 억 40059 N N 7 N 00 N
12 20250428 140341 57 100.00 KOSPI 음식료·담배 N N N N N 5130 -30 5 -0.58 6683130 1302 16.54 5160 5160 5110 6700 3620 5160 5132.97 0.54 0 -61 5266 5212 5166 5112 5066 5190 5090 46 1540 500 3610 10 1 7378526 379 -12.16 0.53 12 0.02 -422.00 9619.00 6610 20240819 -22.39 4555 20241210 12.62 5730 -10.47 20250110 4855 5.66 20250331 6610 -22.39 20240819 4555 12.62 20241210 0.05 Y 023150 500 45 억 40059 N N 7 N 00 N