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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011150/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
20250407,160241,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3060,-95,5,-3.01,1338458929,438697,93.57,3075,3100,3005,4100,2210,3155,3050.97,4.64,0,-36785,3258,3206,3113,3061,2968,3232,3087,180,945,500,2080,5,1,35930773,1099,22.01,1.32,12,1.22,139.00,2315.00,6490,20240617,-52.85,2530,20241209,20.95,3320,-7.83,20250320,2845,7.56,20250203,6490,-52.85,20240617,2530,20.95,20241209,3.05,Y,011150,500,179 억,,1667033,N,N,242,N,00,N
20250407,150243,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3060,-95,5,-3.01,1289398152,422689,90.16,3075,3100,3005,4100,2210,3155,3050.47,4.64,0,-37388,3258,3206,3113,3061,2968,3232,3087,180,945,500,2080,5,1,35930773,1099,22.01,1.32,12,1.18,139.00,2315.00,6490,20240617,-52.85,2530,20241209,20.95,3320,-7.83,20250320,2845,7.56,20250203,6490,-52.85,20240617,2530,20.95,20241209,3.05,Y,011150,500,179 억,,1667033,N,N,2444,N,00,N
20250407,140243,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3045,-110,5,-3.49,1155495207,378971,80.83,3075,3100,3005,4100,2210,3155,3049.03,4.64,0,-42764,3258,3206,3113,3061,2968,3232,3087,180,945,500,2080,5,1,35930773,1094,21.91,1.32,12,1.05,139.00,2315.00,6490,20240617,-53.08,2530,20241209,20.36,3320,-8.28,20250320,2845,7.03,20250203,6490,-53.08,20240617,2530,20.36,20241209,3.05,Y,011150,500,179 억,,1667033,N,N,2444,N,00,N
20250407,130242,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3085,-70,5,-2.22,995976652,326942,69.74,3075,3100,3005,4100,2210,3155,3046.34,4.64,0,-23376,3258,3206,3113,3061,2968,3232,3087,180,945,500,2080,5,1,35930773,1108,22.19,1.33,12,0.91,139.00,2315.00,6490,20240617,-52.47,2530,20241209,21.94,3320,-7.08,20250320,2845,8.44,20250203,6490,-52.47,20240617,2530,21.94,20241209,3.05,Y,011150,500,179 억,,1667033,N,N,2444,N,00,N
20250407,120242,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3060,-95,5,-3.01,851958892,280087,59.74,3075,3100,3005,4100,2210,3155,3041.77,4.64,0,-43504,3258,3206,3113,3061,2968,3232,3087,180,945,500,2080,5,1,35930773,1099,22.01,1.32,12,0.78,139.00,2315.00,6490,20240617,-52.85,2530,20241209,20.95,3320,-7.83,20250320,2845,7.56,20250203,6490,-52.85,20240617,2530,20.95,20241209,3.05,Y,011150,500,179 억,,1667033,N,N,2444,N,00,N
20250407,110242,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3070,-85,5,-2.69,807780546,265606,56.65,3075,3100,3005,4100,2210,3155,3041.27,4.64,0,-40766,3258,3206,3113,3061,2968,3232,3087,180,945,500,2080,5,1,35930773,1103,22.09,1.33,12,0.74,139.00,2315.00,6490,20240617,-52.70,2530,20241209,21.34,3320,-7.53,20250320,2845,7.91,20250203,6490,-52.70,20240617,2530,21.34,20241209,3.05,Y,011150,500,179 억,,1667033,N,N,2444,N,00,N
20250407,100242,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3025,-130,5,-4.12,655734126,215484,45.96,3075,3100,3005,4100,2210,3155,3043.08,4.64,0,-56992,3258,3206,3113,3061,2968,3232,3087,180,945,500,2080,5,1,35930773,1087,21.76,1.31,12,0.60,139.00,2315.00,6490,20240617,-53.39,2530,20241209,19.57,3320,-8.89,20250320,2845,6.33,20250203,6490,-53.39,20240617,2530,19.57,20241209,3.05,Y,011150,500,179 억,,1667033,N,N,2444,N,00,N
20250407,090242,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3085,-70,5,-2.22,71611790,23315,4.97,3075,3085,3055,4100,2210,3155,3071.49,4.64,0,1832,3258,3206,3113,3061,2968,3232,3087,180,945,500,2080,5,1,35930773,1108,22.19,1.33,12,0.06,139.00,2315.00,6490,20240617,-52.47,2530,20241209,21.94,3320,-7.08,20250320,2845,8.44,20250203,6490,-52.47,20240617,2530,21.94,20241209,3.05,Y,011150,500,179 억,,1667033,N,N,2444,N,00,N
20250404,160242,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3155,115,2,3.78,1441891830,463149,192.75,3020,3165,3020,3950,2130,3040,3113.22,4.45,0,70429,3130,3085,3040,2995,2950,3062,2972,180,910,500,2000,5,1,35930773,1134,22.70,1.36,12,1.29,139.00,2315.00,6490,20240617,-51.39,2530,20241209,24.70,3320,-4.97,20250320,2845,10.90,20250203,6490,-51.39,20240617,2530,24.70,20241209,3.01,Y,011150,500,179 억,,1598957,N,N,2444,N,00,N
20250404,150243,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3150,110,2,3.62,1349060750,433690,180.49,3020,3165,3020,3950,2130,3040,3110.66,4.45,0,56592,3130,3085,3040,2995,2950,3062,2972,180,910,500,2000,5,1,35930773,1132,22.66,1.36,12,1.21,139.00,2315.00,6490,20240617,-51.46,2530,20241209,24.51,3320,-5.12,20250320,2845,10.72,20250203,6490,-51.46,20240617,2530,24.51,20241209,3.01,Y,011150,500,179 억,,1598957,N,N,150,N,00,N
20250404,140244,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3110,70,2,2.30,1197458455,385400,160.39,3020,3165,3020,3950,2130,3040,3107.05,4.45,0,32593,3130,3085,3040,2995,2950,3062,2972,180,910,500,2000,5,1,35930773,1117,22.37,1.34,12,1.07,139.00,2315.00,6490,20240617,-52.08,2530,20241209,22.92,3320,-6.33,20250320,2845,9.31,20250203,6490,-52.08,20240617,2530,22.92,20241209,3.01,Y,011150,500,179 억,,1598957,N,N,150,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 20250407 160241 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3060 -95 5 -3.01 1338458929 438697 93.57 3075 3100 3005 4100 2210 3155 3050.97 4.64 0 -36785 3258 3206 3113 3061 2968 3232 3087 180 945 500 2080 5 1 35930773 1099 22.01 1.32 12 1.22 139.00 2315.00 6490 20240617 -52.85 2530 20241209 20.95 3320 -7.83 20250320 2845 7.56 20250203 6490 -52.85 20240617 2530 20.95 20241209 3.05 Y 011150 500 179 억 1667033 N N 242 N 00 N
3 20250407 150243 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3060 -95 5 -3.01 1289398152 422689 90.16 3075 3100 3005 4100 2210 3155 3050.47 4.64 0 -37388 3258 3206 3113 3061 2968 3232 3087 180 945 500 2080 5 1 35930773 1099 22.01 1.32 12 1.18 139.00 2315.00 6490 20240617 -52.85 2530 20241209 20.95 3320 -7.83 20250320 2845 7.56 20250203 6490 -52.85 20240617 2530 20.95 20241209 3.05 Y 011150 500 179 억 1667033 N N 2444 N 00 N
4 20250407 140243 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3045 -110 5 -3.49 1155495207 378971 80.83 3075 3100 3005 4100 2210 3155 3049.03 4.64 0 -42764 3258 3206 3113 3061 2968 3232 3087 180 945 500 2080 5 1 35930773 1094 21.91 1.32 12 1.05 139.00 2315.00 6490 20240617 -53.08 2530 20241209 20.36 3320 -8.28 20250320 2845 7.03 20250203 6490 -53.08 20240617 2530 20.36 20241209 3.05 Y 011150 500 179 억 1667033 N N 2444 N 00 N
5 20250407 130242 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3085 -70 5 -2.22 995976652 326942 69.74 3075 3100 3005 4100 2210 3155 3046.34 4.64 0 -23376 3258 3206 3113 3061 2968 3232 3087 180 945 500 2080 5 1 35930773 1108 22.19 1.33 12 0.91 139.00 2315.00 6490 20240617 -52.47 2530 20241209 21.94 3320 -7.08 20250320 2845 8.44 20250203 6490 -52.47 20240617 2530 21.94 20241209 3.05 Y 011150 500 179 억 1667033 N N 2444 N 00 N
6 20250407 120242 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3060 -95 5 -3.01 851958892 280087 59.74 3075 3100 3005 4100 2210 3155 3041.77 4.64 0 -43504 3258 3206 3113 3061 2968 3232 3087 180 945 500 2080 5 1 35930773 1099 22.01 1.32 12 0.78 139.00 2315.00 6490 20240617 -52.85 2530 20241209 20.95 3320 -7.83 20250320 2845 7.56 20250203 6490 -52.85 20240617 2530 20.95 20241209 3.05 Y 011150 500 179 억 1667033 N N 2444 N 00 N
7 20250407 110242 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3070 -85 5 -2.69 807780546 265606 56.65 3075 3100 3005 4100 2210 3155 3041.27 4.64 0 -40766 3258 3206 3113 3061 2968 3232 3087 180 945 500 2080 5 1 35930773 1103 22.09 1.33 12 0.74 139.00 2315.00 6490 20240617 -52.70 2530 20241209 21.34 3320 -7.53 20250320 2845 7.91 20250203 6490 -52.70 20240617 2530 21.34 20241209 3.05 Y 011150 500 179 억 1667033 N N 2444 N 00 N
8 20250407 100242 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3025 -130 5 -4.12 655734126 215484 45.96 3075 3100 3005 4100 2210 3155 3043.08 4.64 0 -56992 3258 3206 3113 3061 2968 3232 3087 180 945 500 2080 5 1 35930773 1087 21.76 1.31 12 0.60 139.00 2315.00 6490 20240617 -53.39 2530 20241209 19.57 3320 -8.89 20250320 2845 6.33 20250203 6490 -53.39 20240617 2530 19.57 20241209 3.05 Y 011150 500 179 억 1667033 N N 2444 N 00 N
9 20250407 090242 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3085 -70 5 -2.22 71611790 23315 4.97 3075 3085 3055 4100 2210 3155 3071.49 4.64 0 1832 3258 3206 3113 3061 2968 3232 3087 180 945 500 2080 5 1 35930773 1108 22.19 1.33 12 0.06 139.00 2315.00 6490 20240617 -52.47 2530 20241209 21.94 3320 -7.08 20250320 2845 8.44 20250203 6490 -52.47 20240617 2530 21.94 20241209 3.05 Y 011150 500 179 억 1667033 N N 2444 N 00 N
10 20250404 160242 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3155 115 2 3.78 1441891830 463149 192.75 3020 3165 3020 3950 2130 3040 3113.22 4.45 0 70429 3130 3085 3040 2995 2950 3062 2972 180 910 500 2000 5 1 35930773 1134 22.70 1.36 12 1.29 139.00 2315.00 6490 20240617 -51.39 2530 20241209 24.70 3320 -4.97 20250320 2845 10.90 20250203 6490 -51.39 20240617 2530 24.70 20241209 3.01 Y 011150 500 179 억 1598957 N N 2444 N 00 N
11 20250404 150243 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3150 110 2 3.62 1349060750 433690 180.49 3020 3165 3020 3950 2130 3040 3110.66 4.45 0 56592 3130 3085 3040 2995 2950 3062 2972 180 910 500 2000 5 1 35930773 1132 22.66 1.36 12 1.21 139.00 2315.00 6490 20240617 -51.46 2530 20241209 24.51 3320 -5.12 20250320 2845 10.72 20250203 6490 -51.46 20240617 2530 24.51 20241209 3.01 Y 011150 500 179 억 1598957 N N 150 N 00 N
12 20250404 140244 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3110 70 2 2.30 1197458455 385400 160.39 3020 3165 3020 3950 2130 3040 3107.05 4.45 0 32593 3130 3085 3040 2995 2950 3062 2972 180 910 500 2000 5 1 35930773 1117 22.37 1.34 12 1.07 139.00 2315.00 6490 20240617 -52.08 2530 20241209 22.92 3320 -6.33 20250320 2845 9.31 20250203 6490 -52.08 20240617 2530 22.92 20241209 3.01 Y 011150 500 179 억 1598957 N N 150 N 00 N