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
264900/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
20250407,160944,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7880,-250,5,-3.08,160417440,20248,97.99,8040,8070,7760,10560,5700,8130,7922.65,2.24,0,-3222,8336,8232,8086,7982,7836,8285,8035,25,2430,200,5520,10,1,12523850,987,6.24,0.48,12,0.16,1262.00,16525.00,13230,20240611,-40.44,7400,20241209,6.49,8280,-4.83,20250320,7620,3.41,20250203,13230,-40.44,20240611,7400,6.49,20241209,1.15,Y,264900,200,25 억,,280064,N,N,56,N,00,N
20250407,150951,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7900,-230,5,-2.83,153295440,19348,93.64,8040,8070,7760,10560,5700,8130,7923.06,2.24,0,-2723,8336,8232,8086,7982,7836,8285,8035,25,2430,200,5520,10,1,12523850,989,6.26,0.48,12,0.15,1262.00,16525.00,13230,20240611,-40.29,7400,20241209,6.76,8280,-4.59,20250320,7620,3.67,20250203,13230,-40.29,20240611,7400,6.76,20241209,1.15,Y,264900,200,25 억,,280064,N,N,511,N,00,N
20250407,140948,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7950,-180,5,-2.21,146073240,18437,89.23,8040,8070,7760,10560,5700,8130,7922.83,2.24,0,-2606,8336,8232,8086,7982,7836,8285,8035,25,2430,200,5520,10,1,12523850,996,6.30,0.48,12,0.15,1262.00,16525.00,13230,20240611,-39.91,7400,20241209,7.43,8280,-3.99,20250320,7620,4.33,20250203,13230,-39.91,20240611,7400,7.43,20241209,1.15,Y,264900,200,25 억,,280064,N,N,511,N,00,N
20250407,130946,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7990,-140,5,-1.72,130925210,16523,79.96,8040,8070,7760,10560,5700,8130,7923.82,2.24,0,-1995,8336,8232,8086,7982,7836,8285,8035,25,2430,200,5520,10,1,12523850,1001,6.33,0.48,12,0.13,1262.00,16525.00,13230,20240611,-39.61,7400,20241209,7.97,8280,-3.50,20250320,7620,4.86,20250203,13230,-39.61,20240611,7400,7.97,20241209,1.15,Y,264900,200,25 억,,280064,N,N,511,N,00,N
20250407,120945,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7990,-140,5,-1.72,116011770,14655,70.92,8040,8070,7760,10560,5700,8130,7916.19,2.24,0,-1298,8336,8232,8086,7982,7836,8285,8035,25,2430,200,5520,10,1,12523850,1001,6.33,0.48,12,0.12,1262.00,16525.00,13230,20240611,-39.61,7400,20241209,7.97,8280,-3.50,20250320,7620,4.86,20250203,13230,-39.61,20240611,7400,7.97,20241209,1.15,Y,264900,200,25 억,,280064,N,N,511,N,00,N
20250407,110946,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7900,-230,5,-2.83,93420030,11821,57.21,8040,8070,7760,10560,5700,8130,7902.89,2.24,0,-574,8336,8232,8086,7982,7836,8285,8035,25,2430,200,5520,10,1,12523850,989,6.26,0.48,12,0.09,1262.00,16525.00,13230,20240611,-40.29,7400,20241209,6.76,8280,-4.59,20250320,7620,3.67,20250203,13230,-40.29,20240611,7400,6.76,20241209,1.15,Y,264900,200,25 억,,280064,N,N,511,N,00,N
20250407,100946,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7910,-220,5,-2.71,71303680,9041,43.75,8040,8070,7760,10560,5700,8130,7886.70,2.24,0,-479,8336,8232,8086,7982,7836,8285,8035,25,2430,200,5520,10,1,12523850,991,6.27,0.48,12,0.07,1262.00,16525.00,13230,20240611,-40.21,7400,20241209,6.89,8280,-4.47,20250320,7620,3.81,20250203,13230,-40.21,20240611,7400,6.89,20241209,1.15,Y,264900,200,25 억,,280064,N,N,511,N,00,N
20250407,090948,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7920,-210,5,-2.58,20799450,2633,12.74,8040,8070,7760,10560,5700,8130,7899.53,2.24,0,-383,8336,8232,8086,7982,7836,8285,8035,25,2430,200,5520,10,1,12523850,992,6.28,0.48,12,0.02,1262.00,16525.00,13230,20240611,-40.14,7400,20241209,7.03,8280,-4.35,20250320,7620,3.94,20250203,13230,-40.14,20240611,7400,7.03,20241209,1.15,Y,264900,200,25 억,,280064,N,N,511,N,00,N
20250404,160943,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8130,90,2,1.12,167074740,20663,102.90,7940,8190,7940,10450,5630,8040,8085.67,2.25,0,7279,8140,8090,8010,7960,7880,8115,7985,25,2410,200,5460,10,1,12523850,1018,6.44,0.49,12,0.16,1262.00,16525.00,13230,20240611,-38.55,7400,20241209,9.86,8280,-1.81,20250320,7620,6.69,20250203,13230,-38.55,20240611,7400,9.86,20241209,1.16,Y,264900,200,25 억,,281586,N,N,511,N,00,N
20250404,150953,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8130,90,2,1.12,162916030,20150,100.35,7940,8190,7940,10450,5630,8040,8085.16,2.25,0,7252,8140,8090,8010,7960,7880,8115,7985,25,2410,200,5460,10,1,12523850,1018,6.44,0.49,12,0.16,1262.00,16525.00,13230,20240611,-38.55,7400,20241209,9.86,8280,-1.81,20250320,7620,6.69,20250203,13230,-38.55,20240611,7400,9.86,20241209,1.16,Y,264900,200,25 억,,281586,N,N,32,N,00,N
20250404,140956,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8090,50,2,0.62,138466505,17129,85.30,7940,8190,7940,10450,5630,8040,8083.75,2.25,0,5675,8140,8090,8010,7960,7880,8115,7985,25,2410,200,5460,10,1,12523850,1013,6.41,0.49,12,0.14,1262.00,16525.00,13230,20240611,-38.85,7400,20241209,9.32,8280,-2.29,20250320,7620,6.17,20250203,13230,-38.85,20240611,7400,9.32,20241209,1.16,Y,264900,200,25 억,,281586,N,N,32,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 160944 57 100.00 KOSPI 음식료·담배 N N N N N 7880 -250 5 -3.08 160417440 20248 97.99 8040 8070 7760 10560 5700 8130 7922.65 2.24 0 -3222 8336 8232 8086 7982 7836 8285 8035 25 2430 200 5520 10 1 12523850 987 6.24 0.48 12 0.16 1262.00 16525.00 13230 20240611 -40.44 7400 20241209 6.49 8280 -4.83 20250320 7620 3.41 20250203 13230 -40.44 20240611 7400 6.49 20241209 1.15 Y 264900 200 25 억 280064 N N 56 N 00 N
3 20250407 150951 57 100.00 KOSPI 음식료·담배 N N N N N 7900 -230 5 -2.83 153295440 19348 93.64 8040 8070 7760 10560 5700 8130 7923.06 2.24 0 -2723 8336 8232 8086 7982 7836 8285 8035 25 2430 200 5520 10 1 12523850 989 6.26 0.48 12 0.15 1262.00 16525.00 13230 20240611 -40.29 7400 20241209 6.76 8280 -4.59 20250320 7620 3.67 20250203 13230 -40.29 20240611 7400 6.76 20241209 1.15 Y 264900 200 25 억 280064 N N 511 N 00 N
4 20250407 140948 57 100.00 KOSPI 음식료·담배 N N N N N 7950 -180 5 -2.21 146073240 18437 89.23 8040 8070 7760 10560 5700 8130 7922.83 2.24 0 -2606 8336 8232 8086 7982 7836 8285 8035 25 2430 200 5520 10 1 12523850 996 6.30 0.48 12 0.15 1262.00 16525.00 13230 20240611 -39.91 7400 20241209 7.43 8280 -3.99 20250320 7620 4.33 20250203 13230 -39.91 20240611 7400 7.43 20241209 1.15 Y 264900 200 25 억 280064 N N 511 N 00 N
5 20250407 130946 57 100.00 KOSPI 음식료·담배 N N N N N 7990 -140 5 -1.72 130925210 16523 79.96 8040 8070 7760 10560 5700 8130 7923.82 2.24 0 -1995 8336 8232 8086 7982 7836 8285 8035 25 2430 200 5520 10 1 12523850 1001 6.33 0.48 12 0.13 1262.00 16525.00 13230 20240611 -39.61 7400 20241209 7.97 8280 -3.50 20250320 7620 4.86 20250203 13230 -39.61 20240611 7400 7.97 20241209 1.15 Y 264900 200 25 억 280064 N N 511 N 00 N
6 20250407 120945 57 100.00 KOSPI 음식료·담배 N N N N N 7990 -140 5 -1.72 116011770 14655 70.92 8040 8070 7760 10560 5700 8130 7916.19 2.24 0 -1298 8336 8232 8086 7982 7836 8285 8035 25 2430 200 5520 10 1 12523850 1001 6.33 0.48 12 0.12 1262.00 16525.00 13230 20240611 -39.61 7400 20241209 7.97 8280 -3.50 20250320 7620 4.86 20250203 13230 -39.61 20240611 7400 7.97 20241209 1.15 Y 264900 200 25 억 280064 N N 511 N 00 N
7 20250407 110946 57 100.00 KOSPI 음식료·담배 N N N N N 7900 -230 5 -2.83 93420030 11821 57.21 8040 8070 7760 10560 5700 8130 7902.89 2.24 0 -574 8336 8232 8086 7982 7836 8285 8035 25 2430 200 5520 10 1 12523850 989 6.26 0.48 12 0.09 1262.00 16525.00 13230 20240611 -40.29 7400 20241209 6.76 8280 -4.59 20250320 7620 3.67 20250203 13230 -40.29 20240611 7400 6.76 20241209 1.15 Y 264900 200 25 억 280064 N N 511 N 00 N
8 20250407 100946 57 100.00 KOSPI 음식료·담배 N N N N N 7910 -220 5 -2.71 71303680 9041 43.75 8040 8070 7760 10560 5700 8130 7886.70 2.24 0 -479 8336 8232 8086 7982 7836 8285 8035 25 2430 200 5520 10 1 12523850 991 6.27 0.48 12 0.07 1262.00 16525.00 13230 20240611 -40.21 7400 20241209 6.89 8280 -4.47 20250320 7620 3.81 20250203 13230 -40.21 20240611 7400 6.89 20241209 1.15 Y 264900 200 25 억 280064 N N 511 N 00 N
9 20250407 090948 57 100.00 KOSPI 음식료·담배 N N N N N 7920 -210 5 -2.58 20799450 2633 12.74 8040 8070 7760 10560 5700 8130 7899.53 2.24 0 -383 8336 8232 8086 7982 7836 8285 8035 25 2430 200 5520 10 1 12523850 992 6.28 0.48 12 0.02 1262.00 16525.00 13230 20240611 -40.14 7400 20241209 7.03 8280 -4.35 20250320 7620 3.94 20250203 13230 -40.14 20240611 7400 7.03 20241209 1.15 Y 264900 200 25 억 280064 N N 511 N 00 N
10 20250404 160943 57 100.00 KOSPI 음식료·담배 N N N N N 8130 90 2 1.12 167074740 20663 102.90 7940 8190 7940 10450 5630 8040 8085.67 2.25 0 7279 8140 8090 8010 7960 7880 8115 7985 25 2410 200 5460 10 1 12523850 1018 6.44 0.49 12 0.16 1262.00 16525.00 13230 20240611 -38.55 7400 20241209 9.86 8280 -1.81 20250320 7620 6.69 20250203 13230 -38.55 20240611 7400 9.86 20241209 1.16 Y 264900 200 25 억 281586 N N 511 N 00 N
11 20250404 150953 57 100.00 KOSPI 음식료·담배 N N N N N 8130 90 2 1.12 162916030 20150 100.35 7940 8190 7940 10450 5630 8040 8085.16 2.25 0 7252 8140 8090 8010 7960 7880 8115 7985 25 2410 200 5460 10 1 12523850 1018 6.44 0.49 12 0.16 1262.00 16525.00 13230 20240611 -38.55 7400 20241209 9.86 8280 -1.81 20250320 7620 6.69 20250203 13230 -38.55 20240611 7400 9.86 20241209 1.16 Y 264900 200 25 억 281586 N N 32 N 00 N
12 20250404 140956 57 100.00 KOSPI 음식료·담배 N N N N N 8090 50 2 0.62 138466505 17129 85.30 7940 8190 7940 10450 5630 8040 8083.75 2.25 0 5675 8140 8090 8010 7960 7880 8115 7985 25 2410 200 5460 10 1 12523850 1013 6.41 0.49 12 0.14 1262.00 16525.00 13230 20240611 -38.85 7400 20241209 9.32 8280 -2.29 20250320 7620 6.17 20250203 13230 -38.85 20240611 7400 9.32 20241209 1.16 Y 264900 200 25 억 281586 N N 32 N 00 N