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
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
20250407,160324,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5350,260,2,5.11,112928475,21812,564.64,5150,5390,5000,6610,3570,5090,5177.35,0.55,0,1480,5156,5122,5056,5022,4956,5140,5040,46,1520,500,3560,10,1,7378526,395,-12.68,0.56,12,0.30,-422.00,9619.00,6610,20240819,-19.06,4555,20241210,17.45,5730,-6.63,20250110,4855,10.20,20250331,6610,-19.06,20240819,4555,17.45,20241210,0.06,Y,023150,500,45 억,,40693,N,N,3,N,00,N
20250407,150326,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5290,200,2,3.93,98300665,19070,493.66,5150,5300,5000,6610,3570,5090,5154.73,0.55,0,1485,5156,5122,5056,5022,4956,5140,5040,46,1520,500,3560,10,1,7378526,390,-12.54,0.55,12,0.26,-422.00,9619.00,6610,20240819,-19.97,4555,20241210,16.14,5730,-7.68,20250110,4855,8.96,20250331,6610,-19.97,20240819,4555,16.14,20241210,0.06,Y,023150,500,45 억,,40693,N,N,0,N,00,N
20250407,140326,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5230,140,2,2.75,89929225,17483,452.58,5150,5280,5000,6610,3570,5090,5143.81,0.55,0,1409,5156,5122,5056,5022,4956,5140,5040,46,1520,500,3560,10,1,7378526,386,-12.39,0.54,12,0.24,-422.00,9619.00,6610,20240819,-20.88,4555,20241210,14.82,5730,-8.73,20250110,4855,7.72,20250331,6610,-20.88,20240819,4555,14.82,20241210,0.06,Y,023150,500,45 억,,40693,N,N,0,N,00,N
20250407,130324,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5200,110,2,2.16,71906090,14050,363.71,5150,5200,5000,6610,3570,5090,5117.87,0.55,0,1121,5156,5122,5056,5022,4956,5140,5040,46,1520,500,3560,10,1,7378526,384,-12.32,0.54,12,0.19,-422.00,9619.00,6610,20240819,-21.33,4555,20241210,14.16,5730,-9.25,20250110,4855,7.11,20250331,6610,-21.33,20240819,4555,14.16,20241210,0.06,Y,023150,500,45 억,,40693,N,N,0,N,00,N
20250407,120324,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5160,70,2,1.38,66478620,13003,336.60,5150,5190,5000,6610,3570,5090,5112.56,0.55,0,1110,5156,5122,5056,5022,4956,5140,5040,46,1520,500,3560,10,1,7378526,381,-12.23,0.54,12,0.18,-422.00,9619.00,6610,20240819,-21.94,4555,20241210,13.28,5730,-9.95,20250110,4855,6.28,20250331,6610,-21.94,20240819,4555,13.28,20241210,0.06,Y,023150,500,45 억,,40693,N,N,0,N,00,N
20250407,110325,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5160,70,2,1.38,56727570,11110,287.60,5150,5190,5000,6610,3570,5090,5105.99,0.55,0,843,5156,5122,5056,5022,4956,5140,5040,46,1520,500,3560,10,1,7378526,381,-12.23,0.54,12,0.15,-422.00,9619.00,6610,20240819,-21.94,4555,20241210,13.28,5730,-9.95,20250110,4855,6.28,20250331,6610,-21.94,20240819,4555,13.28,20241210,0.06,Y,023150,500,45 억,,40693,N,N,0,N,00,N
20250407,100325,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5120,30,2,0.59,38658570,7587,196.40,5150,5150,5000,6610,3570,5090,5095.37,0.55,0,-5,5156,5122,5056,5022,4956,5140,5040,46,1520,500,3560,10,1,7378526,378,-12.13,0.53,12,0.10,-422.00,9619.00,6610,20240819,-22.54,4555,20241210,12.40,5730,-10.65,20250110,4855,5.46,20250331,6610,-22.54,20240819,4555,12.40,20241210,0.06,Y,023150,500,45 억,,40693,N,N,0,N,00,N
20250407,090325,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,-40,5,-0.79,9640040,1883,48.74,5150,5150,5050,6610,3570,5090,5119.51,0.55,0,0,5156,5122,5056,5022,4956,5140,5040,46,1520,500,3560,10,1,7378526,373,-11.97,0.53,12,0.03,-422.00,9619.00,6610,20240819,-23.60,4555,20241210,10.87,5730,-11.87,20250110,4855,4.02,20250331,6610,-23.60,20240819,4555,10.87,20241210,0.06,Y,023150,500,45 억,,40693,N,N,0,N,00,N
20250404,160325,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,0,3,0.00,19055450,3771,209.15,5080,5090,4990,6610,3570,5090,5048.87,0.55,0,23,5143,5116,5063,5036,4983,5130,5050,46,1520,500,3560,10,1,7378526,376,-12.06,0.53,12,0.05,-422.00,9619.00,6610,20240819,-23.00,4555,20241210,11.75,5730,-11.17,20250110,4855,4.84,20250331,6610,-23.00,20240819,4555,11.75,20241210,0.06,Y,023150,500,45 억,,40690,N,N,0,N,00,N
20250404,150326,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5080,-10,5,-0.20,13407630,2661,147.59,5080,5090,4990,6610,3570,5090,5038.57,0.55,0,27,5143,5116,5063,5036,4983,5130,5050,46,1520,500,3560,10,1,7378526,375,-12.04,0.53,12,0.04,-422.00,9619.00,6610,20240819,-23.15,4555,20241210,11.53,5730,-11.34,20250110,4855,4.63,20250331,6610,-23.15,20240819,4555,11.53,20241210,0.06,Y,023150,500,45 억,,40690,N,N,0,N,00,N
20250404,140327,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5070,-20,5,-0.39,12895470,2560,141.99,5080,5090,4990,6610,3570,5090,5037.29,0.55,0,32,5143,5116,5063,5036,4983,5130,5050,46,1520,500,3560,10,1,7378526,374,-12.01,0.53,12,0.03,-422.00,9619.00,6610,20240819,-23.30,4555,20241210,11.31,5730,-11.52,20250110,4855,4.43,20250331,6610,-23.30,20240819,4555,11.31,20241210,0.06,Y,023150,500,45 억,,40690,N,N,0,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 160324 57 100.00 KOSPI 음식료·담배 N N N N N 5350 260 2 5.11 112928475 21812 564.64 5150 5390 5000 6610 3570 5090 5177.35 0.55 0 1480 5156 5122 5056 5022 4956 5140 5040 46 1520 500 3560 10 1 7378526 395 -12.68 0.56 12 0.30 -422.00 9619.00 6610 20240819 -19.06 4555 20241210 17.45 5730 -6.63 20250110 4855 10.20 20250331 6610 -19.06 20240819 4555 17.45 20241210 0.06 Y 023150 500 45 억 40693 N N 3 N 00 N
3 20250407 150326 57 100.00 KOSPI 음식료·담배 N N N N N 5290 200 2 3.93 98300665 19070 493.66 5150 5300 5000 6610 3570 5090 5154.73 0.55 0 1485 5156 5122 5056 5022 4956 5140 5040 46 1520 500 3560 10 1 7378526 390 -12.54 0.55 12 0.26 -422.00 9619.00 6610 20240819 -19.97 4555 20241210 16.14 5730 -7.68 20250110 4855 8.96 20250331 6610 -19.97 20240819 4555 16.14 20241210 0.06 Y 023150 500 45 억 40693 N N 0 N 00 N
4 20250407 140326 57 100.00 KOSPI 음식료·담배 N N N N N 5230 140 2 2.75 89929225 17483 452.58 5150 5280 5000 6610 3570 5090 5143.81 0.55 0 1409 5156 5122 5056 5022 4956 5140 5040 46 1520 500 3560 10 1 7378526 386 -12.39 0.54 12 0.24 -422.00 9619.00 6610 20240819 -20.88 4555 20241210 14.82 5730 -8.73 20250110 4855 7.72 20250331 6610 -20.88 20240819 4555 14.82 20241210 0.06 Y 023150 500 45 억 40693 N N 0 N 00 N
5 20250407 130324 57 100.00 KOSPI 음식료·담배 N N N N N 5200 110 2 2.16 71906090 14050 363.71 5150 5200 5000 6610 3570 5090 5117.87 0.55 0 1121 5156 5122 5056 5022 4956 5140 5040 46 1520 500 3560 10 1 7378526 384 -12.32 0.54 12 0.19 -422.00 9619.00 6610 20240819 -21.33 4555 20241210 14.16 5730 -9.25 20250110 4855 7.11 20250331 6610 -21.33 20240819 4555 14.16 20241210 0.06 Y 023150 500 45 억 40693 N N 0 N 00 N
6 20250407 120324 57 100.00 KOSPI 음식료·담배 N N N N N 5160 70 2 1.38 66478620 13003 336.60 5150 5190 5000 6610 3570 5090 5112.56 0.55 0 1110 5156 5122 5056 5022 4956 5140 5040 46 1520 500 3560 10 1 7378526 381 -12.23 0.54 12 0.18 -422.00 9619.00 6610 20240819 -21.94 4555 20241210 13.28 5730 -9.95 20250110 4855 6.28 20250331 6610 -21.94 20240819 4555 13.28 20241210 0.06 Y 023150 500 45 억 40693 N N 0 N 00 N
7 20250407 110325 57 100.00 KOSPI 음식료·담배 N N N N N 5160 70 2 1.38 56727570 11110 287.60 5150 5190 5000 6610 3570 5090 5105.99 0.55 0 843 5156 5122 5056 5022 4956 5140 5040 46 1520 500 3560 10 1 7378526 381 -12.23 0.54 12 0.15 -422.00 9619.00 6610 20240819 -21.94 4555 20241210 13.28 5730 -9.95 20250110 4855 6.28 20250331 6610 -21.94 20240819 4555 13.28 20241210 0.06 Y 023150 500 45 억 40693 N N 0 N 00 N
8 20250407 100325 57 100.00 KOSPI 음식료·담배 N N N N N 5120 30 2 0.59 38658570 7587 196.40 5150 5150 5000 6610 3570 5090 5095.37 0.55 0 -5 5156 5122 5056 5022 4956 5140 5040 46 1520 500 3560 10 1 7378526 378 -12.13 0.53 12 0.10 -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 0.06 Y 023150 500 45 억 40693 N N 0 N 00 N
9 20250407 090325 57 100.00 KOSPI 음식료·담배 N N N N N 5050 -40 5 -0.79 9640040 1883 48.74 5150 5150 5050 6610 3570 5090 5119.51 0.55 0 0 5156 5122 5056 5022 4956 5140 5040 46 1520 500 3560 10 1 7378526 373 -11.97 0.53 12 0.03 -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 0.06 Y 023150 500 45 억 40693 N N 0 N 00 N
10 20250404 160325 57 100.00 KOSPI 음식료·담배 N N N N N 5090 0 3 0.00 19055450 3771 209.15 5080 5090 4990 6610 3570 5090 5048.87 0.55 0 23 5143 5116 5063 5036 4983 5130 5050 46 1520 500 3560 10 1 7378526 376 -12.06 0.53 12 0.05 -422.00 9619.00 6610 20240819 -23.00 4555 20241210 11.75 5730 -11.17 20250110 4855 4.84 20250331 6610 -23.00 20240819 4555 11.75 20241210 0.06 Y 023150 500 45 억 40690 N N 0 N 00 N
11 20250404 150326 57 100.00 KOSPI 음식료·담배 N N N N N 5080 -10 5 -0.20 13407630 2661 147.59 5080 5090 4990 6610 3570 5090 5038.57 0.55 0 27 5143 5116 5063 5036 4983 5130 5050 46 1520 500 3560 10 1 7378526 375 -12.04 0.53 12 0.04 -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 0.06 Y 023150 500 45 억 40690 N N 0 N 00 N
12 20250404 140327 57 100.00 KOSPI 음식료·담배 N N N N N 5070 -20 5 -0.39 12895470 2560 141.99 5080 5090 4990 6610 3570 5090 5037.29 0.55 0 32 5143 5116 5063 5036 4983 5130 5050 46 1520 500 3560 10 1 7378526 374 -12.01 0.53 12 0.03 -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 0.06 Y 023150 500 45 억 40690 N N 0 N 00 N