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
033920/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
20250407,160400,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6460,-210,5,-3.15,1029936110,159612,109.42,6660,6660,6380,8670,4670,6670,6452.75,1.60,0,-162,7076,6872,6666,6462,6256,6975,6565,57,2000,200,4930,10,1,28500000,1841,3.80,0.31,12,0.56,1699.00,20819.00,7370,20240619,-12.35,5020,20240415,28.69,6970,-7.32,20250319,5850,10.43,20250113,7370,-12.35,20240619,5020,28.69,20240415,0.68,Y,033920,200,57 억,,455727,N,N,14,N,00,N
20250407,150403,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6470,-200,5,-3.00,989617120,153363,105.14,6660,6660,6380,8670,4670,6670,6452.78,1.60,0,-733,7076,6872,6666,6462,6256,6975,6565,57,2000,200,4930,10,1,28500000,1844,3.81,0.31,12,0.54,1699.00,20819.00,7370,20240619,-12.21,5020,20240415,28.88,6970,-7.17,20250319,5850,10.60,20250113,7370,-12.21,20240619,5020,28.88,20240415,0.68,Y,033920,200,57 억,,455727,N,N,160,N,00,N
20250407,140402,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6480,-190,5,-2.85,860045060,133344,91.41,6660,6660,6380,8670,4670,6670,6449.82,1.60,0,-6119,7076,6872,6666,6462,6256,6975,6565,57,2000,200,4930,10,1,28500000,1847,3.81,0.31,12,0.47,1699.00,20819.00,7370,20240619,-12.08,5020,20240415,29.08,6970,-7.03,20250319,5850,10.77,20250113,7370,-12.08,20240619,5020,29.08,20240415,0.68,Y,033920,200,57 억,,455727,N,N,160,N,00,N
20250407,130400,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6430,-240,5,-3.60,806410060,125046,85.72,6660,6660,6380,8670,4670,6670,6448.91,1.60,0,-2574,7076,6872,6666,6462,6256,6975,6565,57,2000,200,4930,10,1,28500000,1833,3.78,0.31,12,0.44,1699.00,20819.00,7370,20240619,-12.75,5020,20240415,28.09,6970,-7.75,20250319,5850,9.91,20250113,7370,-12.75,20240619,5020,28.09,20240415,0.68,Y,033920,200,57 억,,455727,N,N,160,N,00,N
20250407,120401,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6430,-240,5,-3.60,727262415,112730,77.28,6660,6660,6390,8670,4670,6670,6451.37,1.60,0,-3248,7076,6872,6666,6462,6256,6975,6565,57,2000,200,4930,10,1,28500000,1833,3.78,0.31,12,0.40,1699.00,20819.00,7370,20240619,-12.75,5020,20240415,28.09,6970,-7.75,20250319,5850,9.91,20250113,7370,-12.75,20240619,5020,28.09,20240415,0.68,Y,033920,200,57 억,,455727,N,N,160,N,00,N
20250407,110402,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6500,-170,5,-2.55,684223220,106036,72.69,6660,6660,6390,8670,4670,6670,6452.74,1.60,0,-708,7076,6872,6666,6462,6256,6975,6565,57,2000,200,4930,10,1,28500000,1853,3.83,0.31,12,0.37,1699.00,20819.00,7370,20240619,-11.80,5020,20240415,29.48,6970,-6.74,20250319,5850,11.11,20250113,7370,-11.80,20240619,5020,29.48,20240415,0.68,Y,033920,200,57 억,,455727,N,N,160,N,00,N
20250407,100402,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6450,-220,5,-3.30,517289910,80065,54.89,6660,6660,6400,8670,4670,6670,6460.87,1.60,0,-4603,7076,6872,6666,6462,6256,6975,6565,57,2000,200,4930,10,1,28500000,1838,3.80,0.31,12,0.28,1699.00,20819.00,7370,20240619,-12.48,5020,20240415,28.49,6970,-7.46,20250319,5850,10.26,20250113,7370,-12.48,20240619,5020,28.49,20240415,0.68,Y,033920,200,57 억,,455727,N,N,160,N,00,N
20250407,090402,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6470,-200,5,-3.00,71243400,10846,7.44,6660,6660,6470,8670,4670,6670,6568.63,1.60,0,-6820,7076,6872,6666,6462,6256,6975,6565,57,2000,200,4930,10,1,28500000,1844,3.81,0.31,12,0.04,1699.00,20819.00,7370,20240619,-12.21,5020,20240415,28.88,6970,-7.17,20250319,5850,10.60,20250113,7370,-12.21,20240619,5020,28.88,20240415,0.68,Y,033920,200,57 억,,455727,N,N,160,N,00,N
20250404,160401,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6670,90,2,1.37,964967640,145185,522.93,6530,6870,6460,8550,4610,6580,6646.47,1.51,0,28880,6666,6622,6546,6502,6426,6645,6525,57,1970,200,4860,10,1,28500000,1901,3.93,0.32,12,0.51,1699.00,20819.00,7370,20240619,-9.50,5020,20240415,32.87,6970,-4.30,20250319,5850,14.02,20250113,7370,-9.50,20240619,5020,32.87,20240415,0.68,Y,033920,200,57 억,,429468,N,N,160,N,00,N
20250404,150404,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6650,70,2,1.06,914503870,137597,495.60,6530,6870,6460,8550,4610,6580,6646.25,1.51,0,28148,6666,6622,6546,6502,6426,6645,6525,57,1970,200,4860,10,1,28500000,1895,3.91,0.32,12,0.48,1699.00,20819.00,7370,20240619,-9.77,5020,20240415,32.47,6970,-4.59,20250319,5850,13.68,20250113,7370,-9.77,20240619,5020,32.47,20240415,0.68,Y,033920,200,57 억,,429468,N,N,0,N,00,N
20250404,140404,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6640,60,2,0.91,670424770,100341,361.41,6530,6870,6460,8550,4610,6580,6681.46,1.51,0,13437,6666,6622,6546,6502,6426,6645,6525,57,1970,200,4860,10,1,28500000,1892,3.91,0.32,12,0.35,1699.00,20819.00,7370,20240619,-9.91,5020,20240415,32.27,6970,-4.73,20250319,5850,13.50,20250113,7370,-9.91,20240619,5020,32.27,20240415,0.68,Y,033920,200,57 억,,429468,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 160400 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6460 -210 5 -3.15 1029936110 159612 109.42 6660 6660 6380 8670 4670 6670 6452.75 1.60 0 -162 7076 6872 6666 6462 6256 6975 6565 57 2000 200 4930 10 1 28500000 1841 3.80 0.31 12 0.56 1699.00 20819.00 7370 20240619 -12.35 5020 20240415 28.69 6970 -7.32 20250319 5850 10.43 20250113 7370 -12.35 20240619 5020 28.69 20240415 0.68 Y 033920 200 57 억 455727 N N 14 N 00 N
3 20250407 150403 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6470 -200 5 -3.00 989617120 153363 105.14 6660 6660 6380 8670 4670 6670 6452.78 1.60 0 -733 7076 6872 6666 6462 6256 6975 6565 57 2000 200 4930 10 1 28500000 1844 3.81 0.31 12 0.54 1699.00 20819.00 7370 20240619 -12.21 5020 20240415 28.88 6970 -7.17 20250319 5850 10.60 20250113 7370 -12.21 20240619 5020 28.88 20240415 0.68 Y 033920 200 57 억 455727 N N 160 N 00 N
4 20250407 140402 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6480 -190 5 -2.85 860045060 133344 91.41 6660 6660 6380 8670 4670 6670 6449.82 1.60 0 -6119 7076 6872 6666 6462 6256 6975 6565 57 2000 200 4930 10 1 28500000 1847 3.81 0.31 12 0.47 1699.00 20819.00 7370 20240619 -12.08 5020 20240415 29.08 6970 -7.03 20250319 5850 10.77 20250113 7370 -12.08 20240619 5020 29.08 20240415 0.68 Y 033920 200 57 억 455727 N N 160 N 00 N
5 20250407 130400 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6430 -240 5 -3.60 806410060 125046 85.72 6660 6660 6380 8670 4670 6670 6448.91 1.60 0 -2574 7076 6872 6666 6462 6256 6975 6565 57 2000 200 4930 10 1 28500000 1833 3.78 0.31 12 0.44 1699.00 20819.00 7370 20240619 -12.75 5020 20240415 28.09 6970 -7.75 20250319 5850 9.91 20250113 7370 -12.75 20240619 5020 28.09 20240415 0.68 Y 033920 200 57 억 455727 N N 160 N 00 N
6 20250407 120401 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6430 -240 5 -3.60 727262415 112730 77.28 6660 6660 6390 8670 4670 6670 6451.37 1.60 0 -3248 7076 6872 6666 6462 6256 6975 6565 57 2000 200 4930 10 1 28500000 1833 3.78 0.31 12 0.40 1699.00 20819.00 7370 20240619 -12.75 5020 20240415 28.09 6970 -7.75 20250319 5850 9.91 20250113 7370 -12.75 20240619 5020 28.09 20240415 0.68 Y 033920 200 57 억 455727 N N 160 N 00 N
7 20250407 110402 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6500 -170 5 -2.55 684223220 106036 72.69 6660 6660 6390 8670 4670 6670 6452.74 1.60 0 -708 7076 6872 6666 6462 6256 6975 6565 57 2000 200 4930 10 1 28500000 1853 3.83 0.31 12 0.37 1699.00 20819.00 7370 20240619 -11.80 5020 20240415 29.48 6970 -6.74 20250319 5850 11.11 20250113 7370 -11.80 20240619 5020 29.48 20240415 0.68 Y 033920 200 57 억 455727 N N 160 N 00 N
8 20250407 100402 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6450 -220 5 -3.30 517289910 80065 54.89 6660 6660 6400 8670 4670 6670 6460.87 1.60 0 -4603 7076 6872 6666 6462 6256 6975 6565 57 2000 200 4930 10 1 28500000 1838 3.80 0.31 12 0.28 1699.00 20819.00 7370 20240619 -12.48 5020 20240415 28.49 6970 -7.46 20250319 5850 10.26 20250113 7370 -12.48 20240619 5020 28.49 20240415 0.68 Y 033920 200 57 억 455727 N N 160 N 00 N
9 20250407 090402 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6470 -200 5 -3.00 71243400 10846 7.44 6660 6660 6470 8670 4670 6670 6568.63 1.60 0 -6820 7076 6872 6666 6462 6256 6975 6565 57 2000 200 4930 10 1 28500000 1844 3.81 0.31 12 0.04 1699.00 20819.00 7370 20240619 -12.21 5020 20240415 28.88 6970 -7.17 20250319 5850 10.60 20250113 7370 -12.21 20240619 5020 28.88 20240415 0.68 Y 033920 200 57 억 455727 N N 160 N 00 N
10 20250404 160401 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6670 90 2 1.37 964967640 145185 522.93 6530 6870 6460 8550 4610 6580 6646.47 1.51 0 28880 6666 6622 6546 6502 6426 6645 6525 57 1970 200 4860 10 1 28500000 1901 3.93 0.32 12 0.51 1699.00 20819.00 7370 20240619 -9.50 5020 20240415 32.87 6970 -4.30 20250319 5850 14.02 20250113 7370 -9.50 20240619 5020 32.87 20240415 0.68 Y 033920 200 57 억 429468 N N 160 N 00 N
11 20250404 150404 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6650 70 2 1.06 914503870 137597 495.60 6530 6870 6460 8550 4610 6580 6646.25 1.51 0 28148 6666 6622 6546 6502 6426 6645 6525 57 1970 200 4860 10 1 28500000 1895 3.91 0.32 12 0.48 1699.00 20819.00 7370 20240619 -9.77 5020 20240415 32.47 6970 -4.59 20250319 5850 13.68 20250113 7370 -9.77 20240619 5020 32.47 20240415 0.68 Y 033920 200 57 억 429468 N N 0 N 00 N
12 20250404 140404 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6640 60 2 0.91 670424770 100341 361.41 6530 6870 6460 8550 4610 6580 6681.46 1.51 0 13437 6666 6622 6546 6502 6426 6645 6525 57 1970 200 4860 10 1 28500000 1892 3.91 0.32 12 0.35 1699.00 20819.00 7370 20240619 -9.91 5020 20240415 32.27 6970 -4.73 20250319 5850 13.50 20250113 7370 -9.91 20240619 5020 32.27 20240415 0.68 Y 033920 200 57 억 429468 N N 0 N 00 N