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
248170/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
20250407,160929,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25300,-700,5,-2.69,2077616225,79691,815.75,26000,27500,25000,33800,18200,26000,26070.92,4.88,0,1858,26800,26400,25900,25500,25000,26600,25700,23,7800,500,18720,50,1,4568286,1156,11.48,0.47,12,1.74,2203.00,53866.00,45500,20240620,-44.40,22300,20241209,13.45,28850,-12.31,20250304,23750,6.53,20250131,45500,-44.40,20240620,22300,13.45,20241209,2.44,Y,248170,500,22 억,,222838,N,N,421,N,00,N
20250407,150935,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25450,-550,5,-2.12,2016038525,77263,790.90,26000,27500,25000,33800,18200,26000,26093.19,4.88,0,2180,26800,26400,25900,25500,25000,26600,25700,23,7800,500,18720,50,1,4568286,1163,11.55,0.47,12,1.69,2203.00,53866.00,45500,20240620,-44.07,22300,20241209,14.13,28850,-11.79,20250304,23750,7.16,20250131,45500,-44.07,20240620,22300,14.13,20241209,2.44,Y,248170,500,22 억,,222838,N,N,120,N,00,N
20250407,140933,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25600,-400,5,-1.54,1930896875,73930,756.78,26000,27500,25000,33800,18200,26000,26117.91,4.88,0,1465,26800,26400,25900,25500,25000,26600,25700,23,7800,500,18720,50,1,4568286,1169,11.62,0.48,12,1.62,2203.00,53866.00,45500,20240620,-43.74,22300,20241209,14.80,28850,-11.27,20250304,23750,7.79,20250131,45500,-43.74,20240620,22300,14.80,20241209,2.44,Y,248170,500,22 억,,222838,N,N,120,N,00,N
20250407,130931,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25700,-300,5,-1.15,431127950,16893,172.92,26000,26450,25000,33800,18200,26000,25521.10,4.88,0,-2768,26800,26400,25900,25500,25000,26600,25700,23,7800,500,18720,50,1,4568286,1174,11.67,0.48,12,0.37,2203.00,53866.00,45500,20240620,-43.52,22300,20241209,15.25,28850,-10.92,20250304,23750,8.21,20250131,45500,-43.52,20240620,22300,15.25,20241209,2.44,Y,248170,500,22 억,,222838,N,N,120,N,00,N
20250407,120930,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25400,-600,5,-2.31,240146350,9514,97.39,26000,26050,25000,33800,18200,26000,25241.37,4.88,0,-2070,26800,26400,25900,25500,25000,26600,25700,23,7800,500,18720,50,1,4568286,1160,11.53,0.47,12,0.21,2203.00,53866.00,45500,20240620,-44.18,22300,20241209,13.90,28850,-11.96,20250304,23750,6.95,20250131,45500,-44.18,20240620,22300,13.90,20241209,2.44,Y,248170,500,22 억,,222838,N,N,120,N,00,N
20250407,110931,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25450,-550,5,-2.12,219640900,8706,89.12,26000,26050,25000,33800,18200,26000,25228.68,4.88,0,-2072,26800,26400,25900,25500,25000,26600,25700,23,7800,500,18720,50,1,4568286,1163,11.55,0.47,12,0.19,2203.00,53866.00,45500,20240620,-44.07,22300,20241209,14.13,28850,-11.79,20250304,23750,7.16,20250131,45500,-44.07,20240620,22300,14.13,20241209,2.44,Y,248170,500,22 억,,222838,N,N,120,N,00,N
20250407,100931,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25000,-1000,5,-3.85,193370950,7663,78.44,26000,26050,25000,33800,18200,26000,25234.37,4.88,0,-2174,26800,26400,25900,25500,25000,26600,25700,23,7800,500,18720,50,1,4568286,1142,11.35,0.46,12,0.17,2203.00,53866.00,45500,20240620,-45.05,22300,20241209,12.11,28850,-13.34,20250304,23750,5.26,20250131,45500,-45.05,20240620,22300,12.11,20241209,2.44,Y,248170,500,22 억,,222838,N,N,120,N,00,N
20250407,090933,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25500,-500,5,-1.92,31588950,1231,12.60,26000,26050,25300,33800,18200,26000,25661.21,4.88,0,-568,26800,26400,25900,25500,25000,26600,25700,23,7800,500,18720,50,1,4568286,1165,11.58,0.47,12,0.03,2203.00,53866.00,45500,20240620,-43.96,22300,20241209,14.35,28850,-11.61,20250304,23750,7.37,20250131,45500,-43.96,20240620,22300,14.35,20241209,2.44,Y,248170,500,22 억,,222838,N,N,120,N,00,N
20250404,160928,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26000,250,2,0.97,249702100,9688,114.91,25750,26300,25400,33450,18050,25750,25774.37,4.82,0,2903,26350,26050,25750,25450,25150,26200,25600,23,7700,500,18540,50,1,4568286,1188,11.80,0.48,12,0.21,2203.00,53866.00,45500,20240620,-42.86,22300,20241209,16.59,28850,-9.88,20250304,23750,9.47,20250131,45500,-42.86,20240620,22300,16.59,20241209,2.45,Y,248170,500,22 억,,220230,N,N,120,N,00,N
20250404,150937,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25950,200,2,0.78,242436600,9408,111.59,25750,26300,25400,33450,18050,25750,25769.20,4.82,0,2837,26350,26050,25750,25450,25150,26200,25600,23,7700,500,18540,50,1,4568286,1185,11.78,0.48,12,0.21,2203.00,53866.00,45500,20240620,-42.97,22300,20241209,16.37,28850,-10.05,20250304,23750,9.26,20250131,45500,-42.97,20240620,22300,16.37,20241209,2.45,Y,248170,500,22 억,,220230,N,N,379,N,00,N
20250404,140940,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25700,-50,5,-0.19,215593300,8371,99.29,25750,26300,25400,33450,18050,25750,25754.78,4.82,0,2047,26350,26050,25750,25450,25150,26200,25600,23,7700,500,18540,50,1,4568286,1174,11.67,0.48,12,0.18,2203.00,53866.00,45500,20240620,-43.52,22300,20241209,15.25,28850,-10.92,20250304,23750,8.21,20250131,45500,-43.52,20240620,22300,15.25,20241209,2.45,Y,248170,500,22 억,,220230,N,N,379,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 160929 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25300 -700 5 -2.69 2077616225 79691 815.75 26000 27500 25000 33800 18200 26000 26070.92 4.88 0 1858 26800 26400 25900 25500 25000 26600 25700 23 7800 500 18720 50 1 4568286 1156 11.48 0.47 12 1.74 2203.00 53866.00 45500 20240620 -44.40 22300 20241209 13.45 28850 -12.31 20250304 23750 6.53 20250131 45500 -44.40 20240620 22300 13.45 20241209 2.44 Y 248170 500 22 억 222838 N N 421 N 00 N
3 20250407 150935 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25450 -550 5 -2.12 2016038525 77263 790.90 26000 27500 25000 33800 18200 26000 26093.19 4.88 0 2180 26800 26400 25900 25500 25000 26600 25700 23 7800 500 18720 50 1 4568286 1163 11.55 0.47 12 1.69 2203.00 53866.00 45500 20240620 -44.07 22300 20241209 14.13 28850 -11.79 20250304 23750 7.16 20250131 45500 -44.07 20240620 22300 14.13 20241209 2.44 Y 248170 500 22 억 222838 N N 120 N 00 N
4 20250407 140933 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25600 -400 5 -1.54 1930896875 73930 756.78 26000 27500 25000 33800 18200 26000 26117.91 4.88 0 1465 26800 26400 25900 25500 25000 26600 25700 23 7800 500 18720 50 1 4568286 1169 11.62 0.48 12 1.62 2203.00 53866.00 45500 20240620 -43.74 22300 20241209 14.80 28850 -11.27 20250304 23750 7.79 20250131 45500 -43.74 20240620 22300 14.80 20241209 2.44 Y 248170 500 22 억 222838 N N 120 N 00 N
5 20250407 130931 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25700 -300 5 -1.15 431127950 16893 172.92 26000 26450 25000 33800 18200 26000 25521.10 4.88 0 -2768 26800 26400 25900 25500 25000 26600 25700 23 7800 500 18720 50 1 4568286 1174 11.67 0.48 12 0.37 2203.00 53866.00 45500 20240620 -43.52 22300 20241209 15.25 28850 -10.92 20250304 23750 8.21 20250131 45500 -43.52 20240620 22300 15.25 20241209 2.44 Y 248170 500 22 억 222838 N N 120 N 00 N
6 20250407 120930 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25400 -600 5 -2.31 240146350 9514 97.39 26000 26050 25000 33800 18200 26000 25241.37 4.88 0 -2070 26800 26400 25900 25500 25000 26600 25700 23 7800 500 18720 50 1 4568286 1160 11.53 0.47 12 0.21 2203.00 53866.00 45500 20240620 -44.18 22300 20241209 13.90 28850 -11.96 20250304 23750 6.95 20250131 45500 -44.18 20240620 22300 13.90 20241209 2.44 Y 248170 500 22 억 222838 N N 120 N 00 N
7 20250407 110931 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25450 -550 5 -2.12 219640900 8706 89.12 26000 26050 25000 33800 18200 26000 25228.68 4.88 0 -2072 26800 26400 25900 25500 25000 26600 25700 23 7800 500 18720 50 1 4568286 1163 11.55 0.47 12 0.19 2203.00 53866.00 45500 20240620 -44.07 22300 20241209 14.13 28850 -11.79 20250304 23750 7.16 20250131 45500 -44.07 20240620 22300 14.13 20241209 2.44 Y 248170 500 22 억 222838 N N 120 N 00 N
8 20250407 100931 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25000 -1000 5 -3.85 193370950 7663 78.44 26000 26050 25000 33800 18200 26000 25234.37 4.88 0 -2174 26800 26400 25900 25500 25000 26600 25700 23 7800 500 18720 50 1 4568286 1142 11.35 0.46 12 0.17 2203.00 53866.00 45500 20240620 -45.05 22300 20241209 12.11 28850 -13.34 20250304 23750 5.26 20250131 45500 -45.05 20240620 22300 12.11 20241209 2.44 Y 248170 500 22 억 222838 N N 120 N 00 N
9 20250407 090933 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25500 -500 5 -1.92 31588950 1231 12.60 26000 26050 25300 33800 18200 26000 25661.21 4.88 0 -568 26800 26400 25900 25500 25000 26600 25700 23 7800 500 18720 50 1 4568286 1165 11.58 0.47 12 0.03 2203.00 53866.00 45500 20240620 -43.96 22300 20241209 14.35 28850 -11.61 20250304 23750 7.37 20250131 45500 -43.96 20240620 22300 14.35 20241209 2.44 Y 248170 500 22 억 222838 N N 120 N 00 N
10 20250404 160928 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26000 250 2 0.97 249702100 9688 114.91 25750 26300 25400 33450 18050 25750 25774.37 4.82 0 2903 26350 26050 25750 25450 25150 26200 25600 23 7700 500 18540 50 1 4568286 1188 11.80 0.48 12 0.21 2203.00 53866.00 45500 20240620 -42.86 22300 20241209 16.59 28850 -9.88 20250304 23750 9.47 20250131 45500 -42.86 20240620 22300 16.59 20241209 2.45 Y 248170 500 22 억 220230 N N 120 N 00 N
11 20250404 150937 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25950 200 2 0.78 242436600 9408 111.59 25750 26300 25400 33450 18050 25750 25769.20 4.82 0 2837 26350 26050 25750 25450 25150 26200 25600 23 7700 500 18540 50 1 4568286 1185 11.78 0.48 12 0.21 2203.00 53866.00 45500 20240620 -42.97 22300 20241209 16.37 28850 -10.05 20250304 23750 9.26 20250131 45500 -42.97 20240620 22300 16.37 20241209 2.45 Y 248170 500 22 억 220230 N N 379 N 00 N
12 20250404 140940 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25700 -50 5 -0.19 215593300 8371 99.29 25750 26300 25400 33450 18050 25750 25754.78 4.82 0 2047 26350 26050 25750 25450 25150 26200 25600 23 7700 500 18540 50 1 4568286 1174 11.67 0.48 12 0.18 2203.00 53866.00 45500 20240620 -43.52 22300 20241209 15.25 28850 -10.92 20250304 23750 8.21 20250131 45500 -43.52 20240620 22300 15.25 20241209 2.45 Y 248170 500 22 억 220230 N N 379 N 00 N