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
136490/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
20250407,160749,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,5190,-210,5,-3.89,258506435,49497,99.63,5330,5330,5140,7020,3780,5400,5222.67,11.63,0,-15993,5566,5482,5366,5282,5166,5525,5325,119,1620,500,3990,10,1,23779604,1234,22.57,0.27,12,0.21,230.00,18895.00,8290,20240614,-37.39,5140,20250407,0.97,6410,-19.03,20250310,5140,0.97,20250407,8290,-37.39,20240614,5140,0.97,20250407,0.49,Y,136490,500,118 억,,2764606,N,N,11,N,00,N
20250407,150755,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,5190,-210,5,-3.89,243296445,46555,93.71,5330,5330,5140,7020,3780,5400,5226.00,11.63,0,-15493,5566,5482,5366,5282,5166,5525,5325,119,1620,500,3990,10,1,23779604,1234,22.57,0.27,12,0.20,230.00,18895.00,8290,20240614,-37.39,5140,20250407,0.97,6410,-19.03,20250310,5140,0.97,20250407,8290,-37.39,20240614,5140,0.97,20250407,0.49,Y,136490,500,118 억,,2764606,N,N,1335,N,00,N
20250407,140752,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,5200,-200,5,-3.70,216595325,41394,83.32,5330,5330,5150,7020,3780,5400,5232.53,11.63,0,-14869,5566,5482,5366,5282,5166,5525,5325,119,1620,500,3990,10,1,23779604,1237,22.61,0.28,12,0.17,230.00,18895.00,8290,20240614,-37.27,5150,20250407,0.97,6410,-18.88,20250310,5150,0.97,20250407,8290,-37.27,20240614,5150,0.97,20250407,0.49,Y,136490,500,118 억,,2764606,N,N,1335,N,00,N
20250407,130751,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,5220,-180,5,-3.33,169366365,32273,64.96,5330,5330,5150,7020,3780,5400,5247.93,11.63,0,-14866,5566,5482,5366,5282,5166,5525,5325,119,1620,500,3990,10,1,23779604,1241,22.70,0.28,12,0.14,230.00,18895.00,8290,20240614,-37.03,5150,20250407,1.36,6410,-18.56,20250310,5150,1.36,20250407,8290,-37.03,20240614,5150,1.36,20250407,0.49,Y,136490,500,118 억,,2764606,N,N,1335,N,00,N
20250407,120750,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,5250,-150,5,-2.78,161604115,30792,61.98,5330,5330,5150,7020,3780,5400,5248.25,11.63,0,-13596,5566,5482,5366,5282,5166,5525,5325,119,1620,500,3990,10,1,23779604,1248,22.83,0.28,12,0.13,230.00,18895.00,8290,20240614,-36.67,5150,20250407,1.94,6410,-18.10,20250310,5150,1.94,20250407,8290,-36.67,20240614,5150,1.94,20250407,0.49,Y,136490,500,118 억,,2764606,N,N,1335,N,00,N
20250407,110752,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,5250,-150,5,-2.78,155382575,29607,59.60,5330,5330,5150,7020,3780,5400,5248.17,11.63,0,-13254,5566,5482,5366,5282,5166,5525,5325,119,1620,500,3990,10,1,23779604,1248,22.83,0.28,12,0.12,230.00,18895.00,8290,20240614,-36.67,5150,20250407,1.94,6410,-18.10,20250310,5150,1.94,20250407,8290,-36.67,20240614,5150,1.94,20250407,0.49,Y,136490,500,118 억,,2764606,N,N,1335,N,00,N
20250407,100751,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,5240,-160,5,-2.96,105696135,20189,40.64,5330,5330,5150,7020,3780,5400,5235.33,11.63,0,-8033,5566,5482,5366,5282,5166,5525,5325,119,1620,500,3990,10,1,23779604,1246,22.78,0.28,12,0.08,230.00,18895.00,8290,20240614,-36.79,5150,20250407,1.75,6410,-18.25,20250310,5150,1.75,20250407,8290,-36.79,20240614,5150,1.75,20250407,0.49,Y,136490,500,118 억,,2764606,N,N,1335,N,00,N
20250407,090753,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5240,-160,5,-2.96,14892970,2823,5.68,5330,5330,5240,7020,3780,5400,5275.58,11.63,0,-2292,5566,5482,5366,5282,5166,5525,5325,119,1620,500,3990,10,1,23779604,1246,22.78,0.28,12,0.01,230.00,18895.00,8290,20240614,-36.79,5220,20250331,0.38,6410,-18.25,20250310,5220,0.38,20250331,8290,-36.79,20240614,5220,0.38,20250331,0.49,Y,136490,500,118 억,,2764606,N,N,1335,N,00,N
20250404,160749,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5400,100,2,1.89,264389580,49680,119.92,5300,5450,5250,6890,3710,5300,5321.87,11.66,0,4107,5393,5346,5283,5236,5173,5370,5260,119,1590,500,3920,10,1,23779604,1284,23.48,0.29,12,0.21,230.00,18895.00,8290,20240614,-34.86,5220,20250331,3.45,6410,-15.76,20250310,5220,3.45,20250331,8290,-34.86,20240614,5220,3.45,20250331,0.49,Y,136490,500,118 억,,2771652,N,N,1335,N,00,N
20250404,150756,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5410,110,2,2.08,255576770,48045,115.97,5300,5450,5250,6890,3710,5300,5319.55,11.66,0,3319,5393,5346,5283,5236,5173,5370,5260,119,1590,500,3920,10,1,23779604,1286,23.52,0.29,12,0.20,230.00,18895.00,8290,20240614,-34.74,5220,20250331,3.64,6410,-15.60,20250310,5220,3.64,20250331,8290,-34.74,20240614,5220,3.64,20250331,0.49,Y,136490,500,118 억,,2771652,N,N,760,N,00,N
20250404,140758,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5280,-20,5,-0.38,138545510,26122,63.05,5300,5350,5250,6890,3710,5300,5303.79,11.66,0,-2704,5393,5346,5283,5236,5173,5370,5260,119,1590,500,3920,10,1,23779604,1256,22.96,0.28,12,0.11,230.00,18895.00,8290,20240614,-36.31,5220,20250331,1.15,6410,-17.63,20250310,5220,1.15,20250331,8290,-36.31,20240614,5220,1.15,20250331,0.49,Y,136490,500,118 억,,2771652,N,N,760,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 160749 57 100.00 KOSPI 신저가 음식료·담배 N N N N N 5190 -210 5 -3.89 258506435 49497 99.63 5330 5330 5140 7020 3780 5400 5222.67 11.63 0 -15993 5566 5482 5366 5282 5166 5525 5325 119 1620 500 3990 10 1 23779604 1234 22.57 0.27 12 0.21 230.00 18895.00 8290 20240614 -37.39 5140 20250407 0.97 6410 -19.03 20250310 5140 0.97 20250407 8290 -37.39 20240614 5140 0.97 20250407 0.49 Y 136490 500 118 억 2764606 N N 11 N 00 N
3 20250407 150755 57 100.00 KOSPI 신저가 음식료·담배 N N N N N 5190 -210 5 -3.89 243296445 46555 93.71 5330 5330 5140 7020 3780 5400 5226.00 11.63 0 -15493 5566 5482 5366 5282 5166 5525 5325 119 1620 500 3990 10 1 23779604 1234 22.57 0.27 12 0.20 230.00 18895.00 8290 20240614 -37.39 5140 20250407 0.97 6410 -19.03 20250310 5140 0.97 20250407 8290 -37.39 20240614 5140 0.97 20250407 0.49 Y 136490 500 118 억 2764606 N N 1335 N 00 N
4 20250407 140752 57 100.00 KOSPI 신저가 음식료·담배 N N N N N 5200 -200 5 -3.70 216595325 41394 83.32 5330 5330 5150 7020 3780 5400 5232.53 11.63 0 -14869 5566 5482 5366 5282 5166 5525 5325 119 1620 500 3990 10 1 23779604 1237 22.61 0.28 12 0.17 230.00 18895.00 8290 20240614 -37.27 5150 20250407 0.97 6410 -18.88 20250310 5150 0.97 20250407 8290 -37.27 20240614 5150 0.97 20250407 0.49 Y 136490 500 118 억 2764606 N N 1335 N 00 N
5 20250407 130751 57 100.00 KOSPI 신저가 음식료·담배 N N N N N 5220 -180 5 -3.33 169366365 32273 64.96 5330 5330 5150 7020 3780 5400 5247.93 11.63 0 -14866 5566 5482 5366 5282 5166 5525 5325 119 1620 500 3990 10 1 23779604 1241 22.70 0.28 12 0.14 230.00 18895.00 8290 20240614 -37.03 5150 20250407 1.36 6410 -18.56 20250310 5150 1.36 20250407 8290 -37.03 20240614 5150 1.36 20250407 0.49 Y 136490 500 118 억 2764606 N N 1335 N 00 N
6 20250407 120750 57 100.00 KOSPI 신저가 음식료·담배 N N N N N 5250 -150 5 -2.78 161604115 30792 61.98 5330 5330 5150 7020 3780 5400 5248.25 11.63 0 -13596 5566 5482 5366 5282 5166 5525 5325 119 1620 500 3990 10 1 23779604 1248 22.83 0.28 12 0.13 230.00 18895.00 8290 20240614 -36.67 5150 20250407 1.94 6410 -18.10 20250310 5150 1.94 20250407 8290 -36.67 20240614 5150 1.94 20250407 0.49 Y 136490 500 118 억 2764606 N N 1335 N 00 N
7 20250407 110752 57 100.00 KOSPI 신저가 음식료·담배 N N N N N 5250 -150 5 -2.78 155382575 29607 59.60 5330 5330 5150 7020 3780 5400 5248.17 11.63 0 -13254 5566 5482 5366 5282 5166 5525 5325 119 1620 500 3990 10 1 23779604 1248 22.83 0.28 12 0.12 230.00 18895.00 8290 20240614 -36.67 5150 20250407 1.94 6410 -18.10 20250310 5150 1.94 20250407 8290 -36.67 20240614 5150 1.94 20250407 0.49 Y 136490 500 118 억 2764606 N N 1335 N 00 N
8 20250407 100751 57 100.00 KOSPI 신저가 음식료·담배 N N N N N 5240 -160 5 -2.96 105696135 20189 40.64 5330 5330 5150 7020 3780 5400 5235.33 11.63 0 -8033 5566 5482 5366 5282 5166 5525 5325 119 1620 500 3990 10 1 23779604 1246 22.78 0.28 12 0.08 230.00 18895.00 8290 20240614 -36.79 5150 20250407 1.75 6410 -18.25 20250310 5150 1.75 20250407 8290 -36.79 20240614 5150 1.75 20250407 0.49 Y 136490 500 118 억 2764606 N N 1335 N 00 N
9 20250407 090753 57 100.00 KOSPI 음식료·담배 N N N N N 5240 -160 5 -2.96 14892970 2823 5.68 5330 5330 5240 7020 3780 5400 5275.58 11.63 0 -2292 5566 5482 5366 5282 5166 5525 5325 119 1620 500 3990 10 1 23779604 1246 22.78 0.28 12 0.01 230.00 18895.00 8290 20240614 -36.79 5220 20250331 0.38 6410 -18.25 20250310 5220 0.38 20250331 8290 -36.79 20240614 5220 0.38 20250331 0.49 Y 136490 500 118 억 2764606 N N 1335 N 00 N
10 20250404 160749 57 100.00 KOSPI 음식료·담배 N N N N N 5400 100 2 1.89 264389580 49680 119.92 5300 5450 5250 6890 3710 5300 5321.87 11.66 0 4107 5393 5346 5283 5236 5173 5370 5260 119 1590 500 3920 10 1 23779604 1284 23.48 0.29 12 0.21 230.00 18895.00 8290 20240614 -34.86 5220 20250331 3.45 6410 -15.76 20250310 5220 3.45 20250331 8290 -34.86 20240614 5220 3.45 20250331 0.49 Y 136490 500 118 억 2771652 N N 1335 N 00 N
11 20250404 150756 57 100.00 KOSPI 음식료·담배 N N N N N 5410 110 2 2.08 255576770 48045 115.97 5300 5450 5250 6890 3710 5300 5319.55 11.66 0 3319 5393 5346 5283 5236 5173 5370 5260 119 1590 500 3920 10 1 23779604 1286 23.52 0.29 12 0.20 230.00 18895.00 8290 20240614 -34.74 5220 20250331 3.64 6410 -15.60 20250310 5220 3.64 20250331 8290 -34.74 20240614 5220 3.64 20250331 0.49 Y 136490 500 118 억 2771652 N N 760 N 00 N
12 20250404 140758 57 100.00 KOSPI 음식료·담배 N N N N N 5280 -20 5 -0.38 138545510 26122 63.05 5300 5350 5250 6890 3710 5300 5303.79 11.66 0 -2704 5393 5346 5283 5236 5173 5370 5260 119 1590 500 3920 10 1 23779604 1256 22.96 0.28 12 0.11 230.00 18895.00 8290 20240614 -36.31 5220 20250331 1.15 6410 -17.63 20250310 5220 1.15 20250331 8290 -36.31 20240614 5220 1.15 20250331 0.49 Y 136490 500 118 억 2771652 N N 760 N 00 N