ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001130/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
20250414,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128200,400,2,0.31,70168500,550,141.75,127900,128200,127000,166100,89500,127800,127579.09,8.92,0,-142,128666,128232,127466,127032,126266,128400,127200,85,38300,5000,94570,100,1,1690000,2167,4.44,0.21,12,0.03,28842.00,615130.00,147800,20240617,-13.26,120900,20241209,6.04,132500,-3.25,20250307,123100,4.14,20250203,147800,-13.26,20240617,120900,6.04,20241209,0.40,Y,001130,5000,84 억,,150831,N,N,0,N,00,N
20250414,150115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127800,0,3,0.00,63392500,497,128.09,127900,128200,127000,166100,89500,127800,127550.30,8.92,0,-142,128666,128232,127466,127032,126266,128400,127200,85,38300,5000,94570,100,1,1690000,2160,4.43,0.21,12,0.03,28842.00,615130.00,147800,20240617,-13.53,120900,20241209,5.71,132500,-3.55,20250307,123100,3.82,20250203,147800,-13.53,20240617,120900,5.71,20241209,0.40,Y,001130,5000,84 억,,150831,N,N,0,N,00,N
20250414,140114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128200,400,2,0.31,56216700,441,113.66,127900,128200,127000,166100,89500,127800,127475.51,8.92,0,-139,128666,128232,127466,127032,126266,128400,127200,85,38300,5000,94570,100,1,1690000,2167,4.44,0.21,12,0.03,28842.00,615130.00,147800,20240617,-13.26,120900,20241209,6.04,132500,-3.25,20250307,123100,4.14,20250203,147800,-13.26,20240617,120900,6.04,20241209,0.40,Y,001130,5000,84 억,,150831,N,N,0,N,00,N
20250414,130115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128000,200,2,0.16,48792400,383,98.71,127900,128000,127000,166100,89500,127800,127395.30,8.92,0,-151,128666,128232,127466,127032,126266,128400,127200,85,38300,5000,94570,100,1,1690000,2163,4.44,0.21,12,0.02,28842.00,615130.00,147800,20240617,-13.40,120900,20241209,5.87,132500,-3.40,20250307,123100,3.98,20250203,147800,-13.40,20240617,120900,5.87,20241209,0.40,Y,001130,5000,84 억,,150831,N,N,0,N,00,N
20250414,120115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128000,200,2,0.16,41625900,327,84.28,127900,128000,127000,166100,89500,127800,127296.33,8.92,0,-125,128666,128232,127466,127032,126266,128400,127200,85,38300,5000,94570,100,1,1690000,2163,4.44,0.21,12,0.02,28842.00,615130.00,147800,20240617,-13.40,120900,20241209,5.87,132500,-3.40,20250307,123100,3.98,20250203,147800,-13.40,20240617,120900,5.87,20241209,0.40,Y,001130,5000,84 억,,150831,N,N,0,N,00,N
20250414,110115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127300,-500,5,-0.39,35243500,277,71.39,127900,127900,127000,166100,89500,127800,127232.85,8.92,0,-98,128666,128232,127466,127032,126266,128400,127200,85,38300,5000,94570,100,1,1690000,2151,4.41,0.21,12,0.02,28842.00,615130.00,147800,20240617,-13.87,120900,20241209,5.29,132500,-3.92,20250307,123100,3.41,20250203,147800,-13.87,20240617,120900,5.29,20241209,0.40,Y,001130,5000,84 억,,150831,N,N,0,N,00,N
20250414,100115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127000,-800,5,-0.63,19197000,151,38.92,127900,127900,127000,166100,89500,127800,127132.45,8.92,0,-56,128666,128232,127466,127032,126266,128400,127200,85,38300,5000,94570,100,1,1690000,2146,4.40,0.21,12,0.01,28842.00,615130.00,147800,20240617,-14.07,120900,20241209,5.05,132500,-4.15,20250307,123100,3.17,20250203,147800,-14.07,20240617,120900,5.05,20241209,0.40,Y,001130,5000,84 억,,150831,N,N,0,N,00,N
20250414,090115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127900,100,2,0.08,127900,1,0.26,127900,127900,127900,166100,89500,127800,127900.00,8.92,0,0,128666,128232,127466,127032,126266,128400,127200,85,38300,5000,94570,100,1,1690000,2162,4.43,0.21,12,0.00,28842.00,615130.00,147800,20240617,-13.46,120900,20241209,5.79,132500,-3.47,20250307,123100,3.90,20250203,147800,-13.46,20240617,120900,5.79,20241209,0.40,Y,001130,5000,84 억,,150831,N,N,0,N,00,N
20250411,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127800,0,3,0.00,49411600,388,59.33,127800,127900,126700,166100,89500,127800,127349.48,8.93,0,-33,129133,128466,127333,126666,125533,128800,127000,85,38300,5000,94570,100,1,1690000,2160,4.43,0.21,12,0.02,28842.00,615130.00,147800,20240617,-13.53,120900,20241209,5.71,132500,-3.55,20250307,123100,3.82,20250203,147800,-13.53,20240617,120900,5.71,20241209,0.40,Y,001130,5000,84 억,,150865,N,N,0,N,00,N
20250411,150115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127800,0,3,0.00,39572200,311,47.55,127800,127900,126700,166100,89500,127800,127241.80,8.93,0,-5,129133,128466,127333,126666,125533,128800,127000,85,38300,5000,94570,100,1,1690000,2160,4.43,0.21,12,0.02,28842.00,615130.00,147800,20240617,-13.53,120900,20241209,5.71,132500,-3.55,20250307,123100,3.82,20250203,147800,-13.53,20240617,120900,5.71,20241209,0.40,Y,001130,5000,84 억,,150865,N,N,0,N,00,N
20250411,140115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127600,-200,5,-0.16,37400600,294,44.95,127800,127800,126700,166100,89500,127800,127212.93,8.93,0,-2,129133,128466,127333,126666,125533,128800,127000,85,38300,5000,94570,100,1,1690000,2156,4.42,0.21,12,0.02,28842.00,615130.00,147800,20240617,-13.67,120900,20241209,5.54,132500,-3.70,20250307,123100,3.66,20250203,147800,-13.67,20240617,120900,5.54,20241209,0.40,Y,001130,5000,84 억,,150865,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 20250414 160115 57 100.00 KOSPI 음식료·담배 N N N N N 128200 400 2 0.31 70168500 550 141.75 127900 128200 127000 166100 89500 127800 127579.09 8.92 0 -142 128666 128232 127466 127032 126266 128400 127200 85 38300 5000 94570 100 1 1690000 2167 4.44 0.21 12 0.03 28842.00 615130.00 147800 20240617 -13.26 120900 20241209 6.04 132500 -3.25 20250307 123100 4.14 20250203 147800 -13.26 20240617 120900 6.04 20241209 0.40 Y 001130 5000 84 억 150831 N N 0 N 00 N
3 20250414 150115 57 100.00 KOSPI 음식료·담배 N N N N N 127800 0 3 0.00 63392500 497 128.09 127900 128200 127000 166100 89500 127800 127550.30 8.92 0 -142 128666 128232 127466 127032 126266 128400 127200 85 38300 5000 94570 100 1 1690000 2160 4.43 0.21 12 0.03 28842.00 615130.00 147800 20240617 -13.53 120900 20241209 5.71 132500 -3.55 20250307 123100 3.82 20250203 147800 -13.53 20240617 120900 5.71 20241209 0.40 Y 001130 5000 84 억 150831 N N 0 N 00 N
4 20250414 140114 57 100.00 KOSPI 음식료·담배 N N N N N 128200 400 2 0.31 56216700 441 113.66 127900 128200 127000 166100 89500 127800 127475.51 8.92 0 -139 128666 128232 127466 127032 126266 128400 127200 85 38300 5000 94570 100 1 1690000 2167 4.44 0.21 12 0.03 28842.00 615130.00 147800 20240617 -13.26 120900 20241209 6.04 132500 -3.25 20250307 123100 4.14 20250203 147800 -13.26 20240617 120900 6.04 20241209 0.40 Y 001130 5000 84 억 150831 N N 0 N 00 N
5 20250414 130115 57 100.00 KOSPI 음식료·담배 N N N N N 128000 200 2 0.16 48792400 383 98.71 127900 128000 127000 166100 89500 127800 127395.30 8.92 0 -151 128666 128232 127466 127032 126266 128400 127200 85 38300 5000 94570 100 1 1690000 2163 4.44 0.21 12 0.02 28842.00 615130.00 147800 20240617 -13.40 120900 20241209 5.87 132500 -3.40 20250307 123100 3.98 20250203 147800 -13.40 20240617 120900 5.87 20241209 0.40 Y 001130 5000 84 억 150831 N N 0 N 00 N
6 20250414 120115 57 100.00 KOSPI 음식료·담배 N N N N N 128000 200 2 0.16 41625900 327 84.28 127900 128000 127000 166100 89500 127800 127296.33 8.92 0 -125 128666 128232 127466 127032 126266 128400 127200 85 38300 5000 94570 100 1 1690000 2163 4.44 0.21 12 0.02 28842.00 615130.00 147800 20240617 -13.40 120900 20241209 5.87 132500 -3.40 20250307 123100 3.98 20250203 147800 -13.40 20240617 120900 5.87 20241209 0.40 Y 001130 5000 84 억 150831 N N 0 N 00 N
7 20250414 110115 57 100.00 KOSPI 음식료·담배 N N N N N 127300 -500 5 -0.39 35243500 277 71.39 127900 127900 127000 166100 89500 127800 127232.85 8.92 0 -98 128666 128232 127466 127032 126266 128400 127200 85 38300 5000 94570 100 1 1690000 2151 4.41 0.21 12 0.02 28842.00 615130.00 147800 20240617 -13.87 120900 20241209 5.29 132500 -3.92 20250307 123100 3.41 20250203 147800 -13.87 20240617 120900 5.29 20241209 0.40 Y 001130 5000 84 억 150831 N N 0 N 00 N
8 20250414 100115 57 100.00 KOSPI 음식료·담배 N N N N N 127000 -800 5 -0.63 19197000 151 38.92 127900 127900 127000 166100 89500 127800 127132.45 8.92 0 -56 128666 128232 127466 127032 126266 128400 127200 85 38300 5000 94570 100 1 1690000 2146 4.40 0.21 12 0.01 28842.00 615130.00 147800 20240617 -14.07 120900 20241209 5.05 132500 -4.15 20250307 123100 3.17 20250203 147800 -14.07 20240617 120900 5.05 20241209 0.40 Y 001130 5000 84 억 150831 N N 0 N 00 N
9 20250414 090115 57 100.00 KOSPI 음식료·담배 N N N N N 127900 100 2 0.08 127900 1 0.26 127900 127900 127900 166100 89500 127800 127900.00 8.92 0 0 128666 128232 127466 127032 126266 128400 127200 85 38300 5000 94570 100 1 1690000 2162 4.43 0.21 12 0.00 28842.00 615130.00 147800 20240617 -13.46 120900 20241209 5.79 132500 -3.47 20250307 123100 3.90 20250203 147800 -13.46 20240617 120900 5.79 20241209 0.40 Y 001130 5000 84 억 150831 N N 0 N 00 N
10 20250411 160115 57 100.00 KOSPI 음식료·담배 N N N N N 127800 0 3 0.00 49411600 388 59.33 127800 127900 126700 166100 89500 127800 127349.48 8.93 0 -33 129133 128466 127333 126666 125533 128800 127000 85 38300 5000 94570 100 1 1690000 2160 4.43 0.21 12 0.02 28842.00 615130.00 147800 20240617 -13.53 120900 20241209 5.71 132500 -3.55 20250307 123100 3.82 20250203 147800 -13.53 20240617 120900 5.71 20241209 0.40 Y 001130 5000 84 억 150865 N N 0 N 00 N
11 20250411 150115 57 100.00 KOSPI 음식료·담배 N N N N N 127800 0 3 0.00 39572200 311 47.55 127800 127900 126700 166100 89500 127800 127241.80 8.93 0 -5 129133 128466 127333 126666 125533 128800 127000 85 38300 5000 94570 100 1 1690000 2160 4.43 0.21 12 0.02 28842.00 615130.00 147800 20240617 -13.53 120900 20241209 5.71 132500 -3.55 20250307 123100 3.82 20250203 147800 -13.53 20240617 120900 5.71 20241209 0.40 Y 001130 5000 84 억 150865 N N 0 N 00 N
12 20250411 140115 57 100.00 KOSPI 음식료·담배 N N N N N 127600 -200 5 -0.16 37400600 294 44.95 127800 127800 126700 166100 89500 127800 127212.93 8.93 0 -2 129133 128466 127333 126666 125533 128800 127000 85 38300 5000 94570 100 1 1690000 2156 4.42 0.21 12 0.02 28842.00 615130.00 147800 20240617 -13.67 120900 20241209 5.54 132500 -3.70 20250307 123100 3.66 20250203 147800 -13.67 20240617 120900 5.54 20241209 0.40 Y 001130 5000 84 억 150865 N N 0 N 00 N