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
027740/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
20250407,160340,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,842,-26,5,-3.00,98901308,117166,258.65,861,864,834,1128,608,868,844.11,0.90,0,-12918,888,878,864,854,840,883,859,318,260,500,640,1,1,63511228,535,-4.90,1.29,12,0.18,-172.00,652.00,1440,20240612,-41.53,780,20241209,7.95,910,-7.47,20250304,818,2.93,20250102,1440,-41.53,20240612,780,7.95,20241209,0.30,Y,027740,500,317 억,,569907,N,N,37,N,00,N
20250407,150343,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,844,-24,5,-2.76,95222984,112802,249.02,861,864,834,1128,608,868,844.16,0.90,0,-12353,888,878,864,854,840,883,859,318,260,500,640,1,1,63511228,536,-4.91,1.29,12,0.18,-172.00,652.00,1440,20240612,-41.39,780,20241209,8.21,910,-7.25,20250304,818,3.18,20250102,1440,-41.39,20240612,780,8.21,20241209,0.30,Y,027740,500,317 억,,569907,N,N,0,N,00,N
20250407,140343,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,842,-26,5,-3.00,92882914,110024,242.88,861,864,834,1128,608,868,844.21,0.90,0,-12425,888,878,864,854,840,883,859,318,260,500,640,1,1,63511228,535,-4.90,1.29,12,0.17,-172.00,652.00,1440,20240612,-41.53,780,20241209,7.95,910,-7.47,20250304,818,2.93,20250102,1440,-41.53,20240612,780,7.95,20241209,0.30,Y,027740,500,317 억,,569907,N,N,0,N,00,N
20250407,130341,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,848,-20,5,-2.30,82191623,97322,214.84,861,864,834,1128,608,868,844.53,0.90,0,-12408,888,878,864,854,840,883,859,318,260,500,640,1,1,63511228,539,-4.93,1.30,12,0.15,-172.00,652.00,1440,20240612,-41.11,780,20241209,8.72,910,-6.81,20250304,818,3.67,20250102,1440,-41.11,20240612,780,8.72,20241209,0.30,Y,027740,500,317 억,,569907,N,N,0,N,00,N
20250407,120341,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,842,-26,5,-3.00,64589801,76431,168.73,861,864,834,1128,608,868,845.07,0.90,0,-11661,888,878,864,854,840,883,859,318,260,500,640,1,1,63511228,535,-4.90,1.29,12,0.12,-172.00,652.00,1440,20240612,-41.53,780,20241209,7.95,910,-7.47,20250304,818,2.93,20250102,1440,-41.53,20240612,780,7.95,20241209,0.30,Y,027740,500,317 억,,569907,N,N,0,N,00,N
20250407,110341,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,840,-28,5,-3.23,55545377,65677,144.99,861,864,834,1128,608,868,845.74,0.90,0,-10538,888,878,864,854,840,883,859,318,260,500,640,1,1,63511228,533,-4.88,1.29,12,0.10,-172.00,652.00,1440,20240612,-41.67,780,20241209,7.69,910,-7.69,20250304,818,2.69,20250102,1440,-41.67,20240612,780,7.69,20241209,0.30,Y,027740,500,317 억,,569907,N,N,0,N,00,N
20250407,100342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,849,-19,5,-2.19,25992980,30532,67.40,861,864,845,1128,608,868,851.34,0.90,0,-6755,888,878,864,854,840,883,859,318,260,500,640,1,1,63511228,539,-4.94,1.30,12,0.05,-172.00,652.00,1440,20240612,-41.04,780,20241209,8.85,910,-6.70,20250304,818,3.79,20250102,1440,-41.04,20240612,780,8.85,20241209,0.30,Y,027740,500,317 억,,569907,N,N,0,N,00,N
20250407,090342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,858,-10,5,-1.15,1997561,2333,5.15,861,864,852,1128,608,868,856.22,0.90,0,495,888,878,864,854,840,883,859,318,260,500,640,1,1,63511228,545,-4.99,1.32,12,0.00,-172.00,652.00,1440,20240612,-40.42,780,20241209,10.00,910,-5.71,20250304,818,4.89,20250102,1440,-40.42,20240612,780,10.00,20241209,0.30,Y,027740,500,317 억,,569907,N,N,0,N,00,N
20250404,160342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,868,4,2,0.46,38753678,44926,194.44,850,874,850,1123,605,864,862.61,0.89,0,2680,882,873,861,852,840,877,856,318,259,500,630,1,1,63511228,551,-5.05,1.33,12,0.07,-172.00,652.00,1440,20240612,-39.72,780,20241209,11.28,910,-4.62,20250304,818,6.11,20250102,1440,-39.72,20240612,780,11.28,20241209,0.30,Y,027740,500,317 억,,567394,N,N,0,N,00,N
20250404,150343,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,872,8,2,0.93,34342673,39857,172.50,850,874,850,1123,605,864,861.65,0.89,0,1795,882,873,861,852,840,877,856,318,259,500,630,1,1,63511228,554,-5.07,1.34,12,0.06,-172.00,652.00,1440,20240612,-39.44,780,20241209,11.79,910,-4.18,20250304,818,6.60,20250102,1440,-39.44,20240612,780,11.79,20241209,0.30,Y,027740,500,317 억,,567394,N,N,0,N,00,N
20250404,140344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,867,3,2,0.35,33458982,38841,168.11,850,874,850,1123,605,864,861.43,0.89,0,1785,882,873,861,852,840,877,856,318,259,500,630,1,1,63511228,551,-5.04,1.33,12,0.06,-172.00,652.00,1440,20240612,-39.79,780,20241209,11.15,910,-4.73,20250304,818,5.99,20250102,1440,-39.79,20240612,780,11.15,20241209,0.30,Y,027740,500,317 억,,567394,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 160340 57 100.00 KOSPI 음식료·담배 N N N N N 842 -26 5 -3.00 98901308 117166 258.65 861 864 834 1128 608 868 844.11 0.90 0 -12918 888 878 864 854 840 883 859 318 260 500 640 1 1 63511228 535 -4.90 1.29 12 0.18 -172.00 652.00 1440 20240612 -41.53 780 20241209 7.95 910 -7.47 20250304 818 2.93 20250102 1440 -41.53 20240612 780 7.95 20241209 0.30 Y 027740 500 317 억 569907 N N 37 N 00 N
3 20250407 150343 57 100.00 KOSPI 음식료·담배 N N N N N 844 -24 5 -2.76 95222984 112802 249.02 861 864 834 1128 608 868 844.16 0.90 0 -12353 888 878 864 854 840 883 859 318 260 500 640 1 1 63511228 536 -4.91 1.29 12 0.18 -172.00 652.00 1440 20240612 -41.39 780 20241209 8.21 910 -7.25 20250304 818 3.18 20250102 1440 -41.39 20240612 780 8.21 20241209 0.30 Y 027740 500 317 억 569907 N N 0 N 00 N
4 20250407 140343 57 100.00 KOSPI 음식료·담배 N N N N N 842 -26 5 -3.00 92882914 110024 242.88 861 864 834 1128 608 868 844.21 0.90 0 -12425 888 878 864 854 840 883 859 318 260 500 640 1 1 63511228 535 -4.90 1.29 12 0.17 -172.00 652.00 1440 20240612 -41.53 780 20241209 7.95 910 -7.47 20250304 818 2.93 20250102 1440 -41.53 20240612 780 7.95 20241209 0.30 Y 027740 500 317 억 569907 N N 0 N 00 N
5 20250407 130341 57 100.00 KOSPI 음식료·담배 N N N N N 848 -20 5 -2.30 82191623 97322 214.84 861 864 834 1128 608 868 844.53 0.90 0 -12408 888 878 864 854 840 883 859 318 260 500 640 1 1 63511228 539 -4.93 1.30 12 0.15 -172.00 652.00 1440 20240612 -41.11 780 20241209 8.72 910 -6.81 20250304 818 3.67 20250102 1440 -41.11 20240612 780 8.72 20241209 0.30 Y 027740 500 317 억 569907 N N 0 N 00 N
6 20250407 120341 57 100.00 KOSPI 음식료·담배 N N N N N 842 -26 5 -3.00 64589801 76431 168.73 861 864 834 1128 608 868 845.07 0.90 0 -11661 888 878 864 854 840 883 859 318 260 500 640 1 1 63511228 535 -4.90 1.29 12 0.12 -172.00 652.00 1440 20240612 -41.53 780 20241209 7.95 910 -7.47 20250304 818 2.93 20250102 1440 -41.53 20240612 780 7.95 20241209 0.30 Y 027740 500 317 억 569907 N N 0 N 00 N
7 20250407 110341 57 100.00 KOSPI 음식료·담배 N N N N N 840 -28 5 -3.23 55545377 65677 144.99 861 864 834 1128 608 868 845.74 0.90 0 -10538 888 878 864 854 840 883 859 318 260 500 640 1 1 63511228 533 -4.88 1.29 12 0.10 -172.00 652.00 1440 20240612 -41.67 780 20241209 7.69 910 -7.69 20250304 818 2.69 20250102 1440 -41.67 20240612 780 7.69 20241209 0.30 Y 027740 500 317 억 569907 N N 0 N 00 N
8 20250407 100342 57 100.00 KOSPI 음식료·담배 N N N N N 849 -19 5 -2.19 25992980 30532 67.40 861 864 845 1128 608 868 851.34 0.90 0 -6755 888 878 864 854 840 883 859 318 260 500 640 1 1 63511228 539 -4.94 1.30 12 0.05 -172.00 652.00 1440 20240612 -41.04 780 20241209 8.85 910 -6.70 20250304 818 3.79 20250102 1440 -41.04 20240612 780 8.85 20241209 0.30 Y 027740 500 317 억 569907 N N 0 N 00 N
9 20250407 090342 57 100.00 KOSPI 음식료·담배 N N N N N 858 -10 5 -1.15 1997561 2333 5.15 861 864 852 1128 608 868 856.22 0.90 0 495 888 878 864 854 840 883 859 318 260 500 640 1 1 63511228 545 -4.99 1.32 12 0.00 -172.00 652.00 1440 20240612 -40.42 780 20241209 10.00 910 -5.71 20250304 818 4.89 20250102 1440 -40.42 20240612 780 10.00 20241209 0.30 Y 027740 500 317 억 569907 N N 0 N 00 N
10 20250404 160342 57 100.00 KOSPI 음식료·담배 N N N N N 868 4 2 0.46 38753678 44926 194.44 850 874 850 1123 605 864 862.61 0.89 0 2680 882 873 861 852 840 877 856 318 259 500 630 1 1 63511228 551 -5.05 1.33 12 0.07 -172.00 652.00 1440 20240612 -39.72 780 20241209 11.28 910 -4.62 20250304 818 6.11 20250102 1440 -39.72 20240612 780 11.28 20241209 0.30 Y 027740 500 317 억 567394 N N 0 N 00 N
11 20250404 150343 57 100.00 KOSPI 음식료·담배 N N N N N 872 8 2 0.93 34342673 39857 172.50 850 874 850 1123 605 864 861.65 0.89 0 1795 882 873 861 852 840 877 856 318 259 500 630 1 1 63511228 554 -5.07 1.34 12 0.06 -172.00 652.00 1440 20240612 -39.44 780 20241209 11.79 910 -4.18 20250304 818 6.60 20250102 1440 -39.44 20240612 780 11.79 20241209 0.30 Y 027740 500 317 억 567394 N N 0 N 00 N
12 20250404 140344 57 100.00 KOSPI 음식료·담배 N N N N N 867 3 2 0.35 33458982 38841 168.11 850 874 850 1123 605 864 861.43 0.89 0 1785 882 873 861 852 840 877 856 318 259 500 630 1 1 63511228 551 -5.04 1.33 12 0.06 -172.00 652.00 1440 20240612 -39.79 780 20241209 11.15 910 -4.73 20250304 818 5.99 20250102 1440 -39.79 20240612 780 11.15 20241209 0.30 Y 027740 500 317 억 567394 N N 0 N 00 N