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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160412,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2000,3,2,0.15,67252563,33659,60.89,1999,2100,1985,2595,1398,1997,1998.06,1.24,0,-2632,2088,2042,2014,1968,1940,2028,1954,184,598,500,1350,5,1,36727943,735,-1.04,0.47,12,0.09,-1925.00,4286.00,3180,20240325,-37.11,1906,20241209,4.93,2390,-16.32,20250219,1973,1.37,20250204,3140,-36.31,20240618,1906,4.93,20241209,0.59,Y,036580,500,183 억,,455980,N,N,0,N,00,N
20250404,150416,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2030,33,2,1.65,64672908,32378,58.57,1999,2100,1985,2595,1398,1997,1997.43,1.24,0,-2374,2088,2042,2014,1968,1940,2028,1954,184,598,500,1350,5,1,36727943,746,-1.05,0.47,12,0.09,-1925.00,4286.00,3180,20240325,-36.16,1906,20241209,6.51,2390,-15.06,20250219,1973,2.89,20250204,3140,-35.35,20240618,1906,6.51,20241209,0.59,Y,036580,500,183 억,,455980,N,N,0,N,00,N
20250404,140417,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,1996,-1,5,-0.05,48922859,24542,44.40,1999,2005,1985,2595,1398,1997,1993.43,1.24,0,-2346,2088,2042,2014,1968,1940,2028,1954,184,598,500,1350,1,1,36727943,733,-1.04,0.47,12,0.07,-1925.00,4286.00,3180,20240325,-37.23,1906,20241209,4.72,2390,-16.49,20250219,1973,1.17,20250204,3140,-36.43,20240618,1906,4.72,20241209,0.59,Y,036580,500,183 억,,455980,N,N,0,N,00,N
20250404,130417,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,1992,-5,5,-0.25,47834207,23996,43.41,1999,2005,1985,2595,1398,1997,1993.42,1.24,0,-2354,2088,2042,2014,1968,1940,2028,1954,184,598,500,1350,1,1,36727943,732,-1.03,0.46,12,0.07,-1925.00,4286.00,3180,20240325,-37.36,1906,20241209,4.51,2390,-16.65,20250219,1973,0.96,20250204,3140,-36.56,20240618,1906,4.51,20241209,0.59,Y,036580,500,183 억,,455980,N,N,0,N,00,N
20250404,120413,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,1992,-5,5,-0.25,43792604,21965,39.73,1999,2005,1985,2595,1398,1997,1993.74,1.24,0,-2366,2088,2042,2014,1968,1940,2028,1954,184,598,500,1350,1,1,36727943,732,-1.03,0.46,12,0.06,-1925.00,4286.00,3180,20240325,-37.36,1906,20241209,4.51,2390,-16.65,20250219,1973,0.96,20250204,3140,-36.56,20240618,1906,4.51,20241209,0.59,Y,036580,500,183 억,,455980,N,N,0,N,00,N
20250404,110415,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,1991,-6,5,-0.30,27820419,13946,25.23,1999,2005,1985,2595,1398,1997,1994.87,1.24,0,-3143,2088,2042,2014,1968,1940,2028,1954,184,598,500,1350,1,1,36727943,731,-1.03,0.46,12,0.04,-1925.00,4286.00,3180,20240325,-37.39,1906,20241209,4.46,2390,-16.69,20250219,1973,0.91,20250204,3140,-36.59,20240618,1906,4.46,20241209,0.59,Y,036580,500,183 억,,455980,N,N,0,N,00,N
20250404,100415,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,1994,-3,5,-0.15,17444290,8744,15.82,1999,2005,1985,2595,1398,1997,1995.00,1.24,0,-2931,2088,2042,2014,1968,1940,2028,1954,184,598,500,1350,1,1,36727943,732,-1.04,0.47,12,0.02,-1925.00,4286.00,3180,20240325,-37.30,1906,20241209,4.62,2390,-16.57,20250219,1973,1.06,20250204,3140,-36.50,20240618,1906,4.62,20241209,0.59,Y,036580,500,183 억,,455980,N,N,0,N,00,N
20250404,090416,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,1997,0,3,0.00,453327,227,0.41,1999,1999,1997,2595,1398,1997,1997.04,1.24,0,-73,2088,2042,2014,1968,1940,2028,1954,184,598,500,1350,1,1,36727943,733,-1.04,0.47,12,0.00,-1925.00,4286.00,3180,20240325,-37.20,1906,20241209,4.77,2390,-16.44,20250219,1973,1.22,20250204,3140,-36.40,20240618,1906,4.77,20241209,0.59,Y,036580,500,183 억,,455980,N,N,0,N,00,N
20250403,160409,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,1997,-43,5,-2.11,110517420,55280,192.16,2060,2060,1986,2650,1430,2040,1999.23,1.25,0,-4318,2110,2075,2045,2010,1980,2092,2027,184,610,500,1380,1,1,36727943,733,-1.04,0.47,12,0.15,-1925.00,4286.00,3180,20240325,-37.20,1906,20241209,4.77,2390,-16.44,20250219,1973,1.22,20250204,3140,-36.40,20240618,1906,4.77,20241209,0.62,Y,036580,500,183 억,,460370,N,N,3,N,00,N
20250403,150412,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2000,-40,5,-1.96,80998951,40458,140.64,2060,2060,1986,2650,1430,2040,2002.05,1.25,0,-3850,2110,2075,2045,2010,1980,2092,2027,184,610,500,1380,5,1,36727943,735,-1.04,0.47,12,0.11,-1925.00,4286.00,3180,20240325,-37.11,1906,20241209,4.93,2390,-16.32,20250219,1973,1.37,20250204,3140,-36.31,20240618,1906,4.93,20241209,0.62,Y,036580,500,183 억,,460370,N,N,3,N,00,N
20250403,140412,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2035,-5,5,-0.25,59164193,29581,102.83,2060,2060,1986,2650,1430,2040,2000.07,1.25,0,-3622,2110,2075,2045,2010,1980,2092,2027,184,610,500,1380,5,1,36727943,747,-1.06,0.47,12,0.08,-1925.00,4286.00,3180,20240325,-36.01,1906,20241209,6.77,2390,-14.85,20250219,1973,3.14,20250204,3140,-35.19,20240618,1906,6.77,20241209,0.62,Y,036580,500,183 억,,460370,N,N,3,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 20250404 160412 57 100.00 KOSPI 음식료·담배 N N N N N 2000 3 2 0.15 67252563 33659 60.89 1999 2100 1985 2595 1398 1997 1998.06 1.24 0 -2632 2088 2042 2014 1968 1940 2028 1954 184 598 500 1350 5 1 36727943 735 -1.04 0.47 12 0.09 -1925.00 4286.00 3180 20240325 -37.11 1906 20241209 4.93 2390 -16.32 20250219 1973 1.37 20250204 3140 -36.31 20240618 1906 4.93 20241209 0.59 Y 036580 500 183 억 455980 N N 0 N 00 N
3 20250404 150416 57 100.00 KOSPI 음식료·담배 N N N N N 2030 33 2 1.65 64672908 32378 58.57 1999 2100 1985 2595 1398 1997 1997.43 1.24 0 -2374 2088 2042 2014 1968 1940 2028 1954 184 598 500 1350 5 1 36727943 746 -1.05 0.47 12 0.09 -1925.00 4286.00 3180 20240325 -36.16 1906 20241209 6.51 2390 -15.06 20250219 1973 2.89 20250204 3140 -35.35 20240618 1906 6.51 20241209 0.59 Y 036580 500 183 억 455980 N N 0 N 00 N
4 20250404 140417 57 100.00 KOSPI 음식료·담배 N N N N N 1996 -1 5 -0.05 48922859 24542 44.40 1999 2005 1985 2595 1398 1997 1993.43 1.24 0 -2346 2088 2042 2014 1968 1940 2028 1954 184 598 500 1350 1 1 36727943 733 -1.04 0.47 12 0.07 -1925.00 4286.00 3180 20240325 -37.23 1906 20241209 4.72 2390 -16.49 20250219 1973 1.17 20250204 3140 -36.43 20240618 1906 4.72 20241209 0.59 Y 036580 500 183 억 455980 N N 0 N 00 N
5 20250404 130417 57 100.00 KOSPI 음식료·담배 N N N N N 1992 -5 5 -0.25 47834207 23996 43.41 1999 2005 1985 2595 1398 1997 1993.42 1.24 0 -2354 2088 2042 2014 1968 1940 2028 1954 184 598 500 1350 1 1 36727943 732 -1.03 0.46 12 0.07 -1925.00 4286.00 3180 20240325 -37.36 1906 20241209 4.51 2390 -16.65 20250219 1973 0.96 20250204 3140 -36.56 20240618 1906 4.51 20241209 0.59 Y 036580 500 183 억 455980 N N 0 N 00 N
6 20250404 120413 57 100.00 KOSPI 음식료·담배 N N N N N 1992 -5 5 -0.25 43792604 21965 39.73 1999 2005 1985 2595 1398 1997 1993.74 1.24 0 -2366 2088 2042 2014 1968 1940 2028 1954 184 598 500 1350 1 1 36727943 732 -1.03 0.46 12 0.06 -1925.00 4286.00 3180 20240325 -37.36 1906 20241209 4.51 2390 -16.65 20250219 1973 0.96 20250204 3140 -36.56 20240618 1906 4.51 20241209 0.59 Y 036580 500 183 억 455980 N N 0 N 00 N
7 20250404 110415 57 100.00 KOSPI 음식료·담배 N N N N N 1991 -6 5 -0.30 27820419 13946 25.23 1999 2005 1985 2595 1398 1997 1994.87 1.24 0 -3143 2088 2042 2014 1968 1940 2028 1954 184 598 500 1350 1 1 36727943 731 -1.03 0.46 12 0.04 -1925.00 4286.00 3180 20240325 -37.39 1906 20241209 4.46 2390 -16.69 20250219 1973 0.91 20250204 3140 -36.59 20240618 1906 4.46 20241209 0.59 Y 036580 500 183 억 455980 N N 0 N 00 N
8 20250404 100415 57 100.00 KOSPI 음식료·담배 N N N N N 1994 -3 5 -0.15 17444290 8744 15.82 1999 2005 1985 2595 1398 1997 1995.00 1.24 0 -2931 2088 2042 2014 1968 1940 2028 1954 184 598 500 1350 1 1 36727943 732 -1.04 0.47 12 0.02 -1925.00 4286.00 3180 20240325 -37.30 1906 20241209 4.62 2390 -16.57 20250219 1973 1.06 20250204 3140 -36.50 20240618 1906 4.62 20241209 0.59 Y 036580 500 183 억 455980 N N 0 N 00 N
9 20250404 090416 57 100.00 KOSPI 음식료·담배 N N N N N 1997 0 3 0.00 453327 227 0.41 1999 1999 1997 2595 1398 1997 1997.04 1.24 0 -73 2088 2042 2014 1968 1940 2028 1954 184 598 500 1350 1 1 36727943 733 -1.04 0.47 12 0.00 -1925.00 4286.00 3180 20240325 -37.20 1906 20241209 4.77 2390 -16.44 20250219 1973 1.22 20250204 3140 -36.40 20240618 1906 4.77 20241209 0.59 Y 036580 500 183 억 455980 N N 0 N 00 N
10 20250403 160409 57 100.00 KOSPI 음식료·담배 N N N N N 1997 -43 5 -2.11 110517420 55280 192.16 2060 2060 1986 2650 1430 2040 1999.23 1.25 0 -4318 2110 2075 2045 2010 1980 2092 2027 184 610 500 1380 1 1 36727943 733 -1.04 0.47 12 0.15 -1925.00 4286.00 3180 20240325 -37.20 1906 20241209 4.77 2390 -16.44 20250219 1973 1.22 20250204 3140 -36.40 20240618 1906 4.77 20241209 0.62 Y 036580 500 183 억 460370 N N 3 N 00 N
11 20250403 150412 57 100.00 KOSPI 음식료·담배 N N N N N 2000 -40 5 -1.96 80998951 40458 140.64 2060 2060 1986 2650 1430 2040 2002.05 1.25 0 -3850 2110 2075 2045 2010 1980 2092 2027 184 610 500 1380 5 1 36727943 735 -1.04 0.47 12 0.11 -1925.00 4286.00 3180 20240325 -37.11 1906 20241209 4.93 2390 -16.32 20250219 1973 1.37 20250204 3140 -36.31 20240618 1906 4.93 20241209 0.62 Y 036580 500 183 억 460370 N N 3 N 00 N
12 20250403 140412 57 100.00 KOSPI 음식료·담배 N N N N N 2035 -5 5 -0.25 59164193 29581 102.83 2060 2060 1986 2650 1430 2040 2000.07 1.25 0 -3622 2110 2075 2045 2010 1980 2092 2027 184 610 500 1380 5 1 36727943 747 -1.06 0.47 12 0.08 -1925.00 4286.00 3180 20240325 -36.01 1906 20241209 6.77 2390 -14.85 20250219 1973 3.14 20250204 3140 -35.19 20240618 1906 6.77 20241209 0.62 Y 036580 500 183 억 460370 N N 3 N 00 N