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
036580/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
20250429,160433,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2095,25,2,1.21,21664805,10408,41.72,2060,2105,2060,2690,1450,2070,2081.55,1.23,0,2893,2106,2087,2076,2057,2046,2082,2052,184,620,500,1400,5,1,36727943,769,-1.09,0.49,12,0.03,-1925.00,4286.00,3140,20240618,-33.28,1906,20241209,9.92,2390,-12.34,20250219,1947,7.60,20250407,3140,-33.28,20240618,1906,9.92,20241209,0.42,Y,036580,500,183 억,,451734,N,N,7,N,00,N
20250429,150436,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2085,15,2,0.72,17598870,8453,33.88,2060,2105,2060,2690,1450,2070,2081.97,1.23,0,2397,2106,2087,2076,2057,2046,2082,2052,184,620,500,1400,5,1,36727943,766,-1.08,0.49,12,0.02,-1925.00,4286.00,3140,20240618,-33.60,1906,20241209,9.39,2390,-12.76,20250219,1947,7.09,20250407,3140,-33.60,20240618,1906,9.39,20241209,0.42,Y,036580,500,183 억,,451734,N,N,1,N,00,N
20250429,140436,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2100,30,2,1.45,15365700,7384,29.60,2060,2105,2060,2690,1450,2070,2080.95,1.23,0,1695,2106,2087,2076,2057,2046,2082,2052,184,620,500,1400,5,1,36727943,771,-1.09,0.49,12,0.02,-1925.00,4286.00,3140,20240618,-33.12,1906,20241209,10.18,2390,-12.13,20250219,1947,7.86,20250407,3140,-33.12,20240618,1906,10.18,20241209,0.42,Y,036580,500,183 억,,451734,N,N,1,N,00,N
20250429,130437,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2100,30,2,1.45,13847725,6660,26.69,2060,2100,2060,2690,1450,2070,2079.24,1.23,0,1641,2106,2087,2076,2057,2046,2082,2052,184,620,500,1400,5,1,36727943,771,-1.09,0.49,12,0.02,-1925.00,4286.00,3140,20240618,-33.12,1906,20241209,10.18,2390,-12.13,20250219,1947,7.86,20250407,3140,-33.12,20240618,1906,10.18,20241209,0.42,Y,036580,500,183 억,,451734,N,N,1,N,00,N
20250429,120436,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2095,25,2,1.21,12221160,5883,23.58,2060,2095,2060,2690,1450,2070,2077.37,1.23,0,1439,2106,2087,2076,2057,2046,2082,2052,184,620,500,1400,5,1,36727943,769,-1.09,0.49,12,0.02,-1925.00,4286.00,3140,20240618,-33.28,1906,20241209,9.92,2390,-12.34,20250219,1947,7.60,20250407,3140,-33.28,20240618,1906,9.92,20241209,0.42,Y,036580,500,183 억,,451734,N,N,1,N,00,N
20250429,110436,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2085,15,2,0.72,10138790,4889,19.60,2060,2095,2060,2690,1450,2070,2073.80,1.23,0,1431,2106,2087,2076,2057,2046,2082,2052,184,620,500,1400,5,1,36727943,766,-1.08,0.49,12,0.01,-1925.00,4286.00,3140,20240618,-33.60,1906,20241209,9.39,2390,-12.76,20250219,1947,7.09,20250407,3140,-33.60,20240618,1906,9.39,20241209,0.42,Y,036580,500,183 억,,451734,N,N,1,N,00,N
20250429,100438,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2065,-5,5,-0.24,5839075,2825,11.32,2060,2080,2060,2690,1450,2070,2066.93,1.23,0,1262,2106,2087,2076,2057,2046,2082,2052,184,620,500,1400,5,1,36727943,758,-1.07,0.48,12,0.01,-1925.00,4286.00,3140,20240618,-34.24,1906,20241209,8.34,2390,-13.60,20250219,1947,6.06,20250407,3140,-34.24,20240618,1906,8.34,20241209,0.42,Y,036580,500,183 억,,451734,N,N,1,N,00,N
20250429,090438,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2070,0,3,0.00,2720740,1320,5.29,2060,2070,2060,2690,1450,2070,2061.17,1.23,0,1184,2106,2087,2076,2057,2046,2082,2052,184,620,500,1400,5,1,36727943,760,-1.08,0.48,12,0.00,-1925.00,4286.00,3140,20240618,-34.08,1906,20241209,8.60,2390,-13.39,20250219,1947,6.32,20250407,3140,-34.08,20240618,1906,8.60,20241209,0.42,Y,036580,500,183 억,,451734,N,N,1,N,00,N
20250428,160433,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2070,-25,5,-1.19,51785291,24943,126.12,2095,2095,2065,2720,1470,2095,2076.15,1.24,0,2438,2151,2122,2091,2062,2031,2137,2077,184,625,500,1420,5,1,36727943,760,-1.08,0.48,12,0.07,-1925.00,4286.00,3140,20240618,-34.08,1906,20241209,8.60,2390,-13.39,20250219,1947,6.32,20250407,3140,-34.08,20240618,1906,8.60,20241209,0.42,Y,036580,500,183 억,,455067,N,N,1,N,00,N
20250428,150436,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2075,-20,5,-0.95,51369181,24742,125.10,2095,2095,2065,2720,1470,2095,2076.19,1.24,0,2549,2151,2122,2091,2062,2031,2137,2077,184,625,500,1420,5,1,36727943,762,-1.08,0.48,12,0.07,-1925.00,4286.00,3140,20240618,-33.92,1906,20241209,8.87,2390,-13.18,20250219,1947,6.57,20250407,3140,-33.92,20240618,1906,8.87,20241209,0.42,Y,036580,500,183 억,,455067,N,N,31,N,00,N
20250428,140435,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2085,-10,5,-0.48,50922366,24527,124.02,2095,2095,2065,2720,1470,2095,2076.18,1.24,0,2539,2151,2122,2091,2062,2031,2137,2077,184,625,500,1420,5,1,36727943,766,-1.08,0.49,12,0.07,-1925.00,4286.00,3140,20240618,-33.60,1906,20241209,9.39,2390,-12.76,20250219,1947,7.09,20250407,3140,-33.60,20240618,1906,9.39,20241209,0.42,Y,036580,500,183 억,,455067,N,N,31,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 160433 57 100.00 KOSPI 음식료·담배 N N N N N 2095 25 2 1.21 21664805 10408 41.72 2060 2105 2060 2690 1450 2070 2081.55 1.23 0 2893 2106 2087 2076 2057 2046 2082 2052 184 620 500 1400 5 1 36727943 769 -1.09 0.49 12 0.03 -1925.00 4286.00 3140 20240618 -33.28 1906 20241209 9.92 2390 -12.34 20250219 1947 7.60 20250407 3140 -33.28 20240618 1906 9.92 20241209 0.42 Y 036580 500 183 억 451734 N N 7 N 00 N
3 20250429 150436 57 100.00 KOSPI 음식료·담배 N N N N N 2085 15 2 0.72 17598870 8453 33.88 2060 2105 2060 2690 1450 2070 2081.97 1.23 0 2397 2106 2087 2076 2057 2046 2082 2052 184 620 500 1400 5 1 36727943 766 -1.08 0.49 12 0.02 -1925.00 4286.00 3140 20240618 -33.60 1906 20241209 9.39 2390 -12.76 20250219 1947 7.09 20250407 3140 -33.60 20240618 1906 9.39 20241209 0.42 Y 036580 500 183 억 451734 N N 1 N 00 N
4 20250429 140436 57 100.00 KOSPI 음식료·담배 N N N N N 2100 30 2 1.45 15365700 7384 29.60 2060 2105 2060 2690 1450 2070 2080.95 1.23 0 1695 2106 2087 2076 2057 2046 2082 2052 184 620 500 1400 5 1 36727943 771 -1.09 0.49 12 0.02 -1925.00 4286.00 3140 20240618 -33.12 1906 20241209 10.18 2390 -12.13 20250219 1947 7.86 20250407 3140 -33.12 20240618 1906 10.18 20241209 0.42 Y 036580 500 183 억 451734 N N 1 N 00 N
5 20250429 130437 57 100.00 KOSPI 음식료·담배 N N N N N 2100 30 2 1.45 13847725 6660 26.69 2060 2100 2060 2690 1450 2070 2079.24 1.23 0 1641 2106 2087 2076 2057 2046 2082 2052 184 620 500 1400 5 1 36727943 771 -1.09 0.49 12 0.02 -1925.00 4286.00 3140 20240618 -33.12 1906 20241209 10.18 2390 -12.13 20250219 1947 7.86 20250407 3140 -33.12 20240618 1906 10.18 20241209 0.42 Y 036580 500 183 억 451734 N N 1 N 00 N
6 20250429 120436 57 100.00 KOSPI 음식료·담배 N N N N N 2095 25 2 1.21 12221160 5883 23.58 2060 2095 2060 2690 1450 2070 2077.37 1.23 0 1439 2106 2087 2076 2057 2046 2082 2052 184 620 500 1400 5 1 36727943 769 -1.09 0.49 12 0.02 -1925.00 4286.00 3140 20240618 -33.28 1906 20241209 9.92 2390 -12.34 20250219 1947 7.60 20250407 3140 -33.28 20240618 1906 9.92 20241209 0.42 Y 036580 500 183 억 451734 N N 1 N 00 N
7 20250429 110436 57 100.00 KOSPI 음식료·담배 N N N N N 2085 15 2 0.72 10138790 4889 19.60 2060 2095 2060 2690 1450 2070 2073.80 1.23 0 1431 2106 2087 2076 2057 2046 2082 2052 184 620 500 1400 5 1 36727943 766 -1.08 0.49 12 0.01 -1925.00 4286.00 3140 20240618 -33.60 1906 20241209 9.39 2390 -12.76 20250219 1947 7.09 20250407 3140 -33.60 20240618 1906 9.39 20241209 0.42 Y 036580 500 183 억 451734 N N 1 N 00 N
8 20250429 100438 57 100.00 KOSPI 음식료·담배 N N N N N 2065 -5 5 -0.24 5839075 2825 11.32 2060 2080 2060 2690 1450 2070 2066.93 1.23 0 1262 2106 2087 2076 2057 2046 2082 2052 184 620 500 1400 5 1 36727943 758 -1.07 0.48 12 0.01 -1925.00 4286.00 3140 20240618 -34.24 1906 20241209 8.34 2390 -13.60 20250219 1947 6.06 20250407 3140 -34.24 20240618 1906 8.34 20241209 0.42 Y 036580 500 183 억 451734 N N 1 N 00 N
9 20250429 090438 57 100.00 KOSPI 음식료·담배 N N N N N 2070 0 3 0.00 2720740 1320 5.29 2060 2070 2060 2690 1450 2070 2061.17 1.23 0 1184 2106 2087 2076 2057 2046 2082 2052 184 620 500 1400 5 1 36727943 760 -1.08 0.48 12 0.00 -1925.00 4286.00 3140 20240618 -34.08 1906 20241209 8.60 2390 -13.39 20250219 1947 6.32 20250407 3140 -34.08 20240618 1906 8.60 20241209 0.42 Y 036580 500 183 억 451734 N N 1 N 00 N
10 20250428 160433 57 100.00 KOSPI 음식료·담배 N N N N N 2070 -25 5 -1.19 51785291 24943 126.12 2095 2095 2065 2720 1470 2095 2076.15 1.24 0 2438 2151 2122 2091 2062 2031 2137 2077 184 625 500 1420 5 1 36727943 760 -1.08 0.48 12 0.07 -1925.00 4286.00 3140 20240618 -34.08 1906 20241209 8.60 2390 -13.39 20250219 1947 6.32 20250407 3140 -34.08 20240618 1906 8.60 20241209 0.42 Y 036580 500 183 억 455067 N N 1 N 00 N
11 20250428 150436 57 100.00 KOSPI 음식료·담배 N N N N N 2075 -20 5 -0.95 51369181 24742 125.10 2095 2095 2065 2720 1470 2095 2076.19 1.24 0 2549 2151 2122 2091 2062 2031 2137 2077 184 625 500 1420 5 1 36727943 762 -1.08 0.48 12 0.07 -1925.00 4286.00 3140 20240618 -33.92 1906 20241209 8.87 2390 -13.18 20250219 1947 6.57 20250407 3140 -33.92 20240618 1906 8.87 20241209 0.42 Y 036580 500 183 억 455067 N N 31 N 00 N
12 20250428 140435 57 100.00 KOSPI 음식료·담배 N N N N N 2085 -10 5 -0.48 50922366 24527 124.02 2095 2095 2065 2720 1470 2095 2076.18 1.24 0 2539 2151 2122 2091 2062 2031 2137 2077 184 625 500 1420 5 1 36727943 766 -1.08 0.49 12 0.07 -1925.00 4286.00 3140 20240618 -33.60 1906 20241209 9.39 2390 -12.76 20250219 1947 7.09 20250407 3140 -33.60 20240618 1906 9.39 20241209 0.42 Y 036580 500 183 억 455067 N N 31 N 00 N