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
008040/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
20250414,160226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1060,13,2,1.24,714214775,677401,73.00,1052,1063,1045,1361,733,1047,1054.34,2.11,0,59238,1087,1067,1054,1034,1021,1063,1030,706,314,500,770,1,1,141144600,1496,6.16,0.55,12,0.48,172.00,1919.00,1297,20240617,-18.27,884,20241210,19.91,1150,-7.83,20250408,918,15.47,20250203,1297,-18.27,20240617,884,19.91,20241210,1.24,Y,008040,500,705 억,,2980036,N,N,0,N,00,N
20250414,150227,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1061,14,2,1.34,636695531,604187,65.11,1052,1063,1045,1361,733,1047,1053.81,2.11,0,30031,1087,1067,1054,1034,1021,1063,1030,706,314,500,770,1,1,141144600,1498,6.17,0.55,12,0.43,172.00,1919.00,1297,20240617,-18.20,884,20241210,20.02,1150,-7.74,20250408,918,15.58,20250203,1297,-18.20,20240617,884,20.02,20241210,1.24,Y,008040,500,705 억,,2980036,N,N,0,N,00,N
20250414,140226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1056,9,2,0.86,524182990,497980,53.67,1052,1061,1045,1361,733,1047,1052.62,2.11,0,20390,1087,1067,1054,1034,1021,1063,1030,706,314,500,770,1,1,141144600,1490,6.14,0.55,12,0.35,172.00,1919.00,1297,20240617,-18.58,884,20241210,19.46,1150,-8.17,20250408,918,15.03,20250203,1297,-18.58,20240617,884,19.46,20241210,1.24,Y,008040,500,705 억,,2980036,N,N,0,N,00,N
20250414,130226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1051,4,2,0.38,472880351,449191,48.41,1052,1061,1045,1361,733,1047,1052.74,2.11,0,5205,1087,1067,1054,1034,1021,1063,1030,706,314,500,770,1,1,141144600,1483,6.11,0.55,12,0.32,172.00,1919.00,1297,20240617,-18.97,884,20241210,18.89,1150,-8.61,20250408,918,14.49,20250203,1297,-18.97,20240617,884,18.89,20241210,1.24,Y,008040,500,705 억,,2980036,N,N,0,N,00,N
20250414,120227,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1050,3,2,0.29,424448001,403062,43.44,1052,1061,1045,1361,733,1047,1053.06,2.11,0,23605,1087,1067,1054,1034,1021,1063,1030,706,314,500,770,1,1,141144600,1482,6.10,0.55,12,0.29,172.00,1919.00,1297,20240617,-19.04,884,20241210,18.78,1150,-8.70,20250408,918,14.38,20250203,1297,-19.04,20240617,884,18.78,20241210,1.24,Y,008040,500,705 억,,2980036,N,N,0,N,00,N
20250414,110226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1059,12,2,1.15,244901641,232642,25.07,1052,1059,1045,1361,733,1047,1052.70,2.11,0,18697,1087,1067,1054,1034,1021,1063,1030,706,314,500,770,1,1,141144600,1495,6.16,0.55,12,0.16,172.00,1919.00,1297,20240617,-18.35,884,20241210,19.80,1150,-7.91,20250408,918,15.36,20250203,1297,-18.35,20240617,884,19.80,20241210,1.24,Y,008040,500,705 억,,2980036,N,N,0,N,00,N
20250414,100226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1053,6,2,0.57,157606550,149865,16.15,1052,1056,1045,1361,733,1047,1051.66,2.11,0,-1109,1087,1067,1054,1034,1021,1063,1030,706,314,500,770,1,1,141144600,1486,6.12,0.55,12,0.11,172.00,1919.00,1297,20240617,-18.81,884,20241210,19.12,1150,-8.43,20250408,918,14.71,20250203,1297,-18.81,20240617,884,19.12,20241210,1.24,Y,008040,500,705 억,,2980036,N,N,0,N,00,N
20250414,090227,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1056,9,2,0.86,14547519,13802,1.49,1052,1056,1052,1361,733,1047,1054.02,2.11,0,513,1087,1067,1054,1034,1021,1063,1030,706,314,500,770,1,1,141144600,1490,6.14,0.55,12,0.01,172.00,1919.00,1297,20240617,-18.58,884,20241210,19.46,1150,-8.17,20250408,918,15.03,20250203,1297,-18.58,20240617,884,19.46,20241210,1.24,Y,008040,500,705 억,,2980036,N,N,0,N,00,N
20250411,160225,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1047,-1,5,-0.10,973776785,925307,84.40,1047,1074,1041,1362,734,1048,1052.38,2.03,0,159842,1070,1059,1038,1027,1006,1064,1032,706,314,500,770,1,1,141144600,1478,6.09,0.55,12,0.66,172.00,1919.00,1297,20240617,-19.28,884,20241210,18.44,1150,-8.96,20250408,918,14.05,20250203,1297,-19.28,20240617,884,18.44,20241210,1.30,Y,008040,500,705 억,,2863869,N,N,5009,N,00,N
20250411,150226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1048,0,3,0.00,957143234,909405,82.95,1047,1074,1041,1362,734,1048,1052.49,2.03,0,153679,1070,1059,1038,1027,1006,1064,1032,706,314,500,770,1,1,141144600,1479,6.09,0.55,12,0.64,172.00,1919.00,1297,20240617,-19.20,884,20241210,18.55,1150,-8.87,20250408,918,14.16,20250203,1297,-19.20,20240617,884,18.55,20241210,1.30,Y,008040,500,705 억,,2863869,N,N,5009,N,00,N
20250411,140226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1048,0,3,0.00,870968708,826949,75.43,1047,1074,1045,1362,734,1048,1053.23,2.03,0,144321,1070,1059,1038,1027,1006,1064,1032,706,314,500,770,1,1,141144600,1479,6.09,0.55,12,0.59,172.00,1919.00,1297,20240617,-19.20,884,20241210,18.55,1150,-8.87,20250408,918,14.16,20250203,1297,-19.20,20240617,884,18.55,20241210,1.30,Y,008040,500,705 억,,2863869,N,N,5009,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 160226 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1060 13 2 1.24 714214775 677401 73.00 1052 1063 1045 1361 733 1047 1054.34 2.11 0 59238 1087 1067 1054 1034 1021 1063 1030 706 314 500 770 1 1 141144600 1496 6.16 0.55 12 0.48 172.00 1919.00 1297 20240617 -18.27 884 20241210 19.91 1150 -7.83 20250408 918 15.47 20250203 1297 -18.27 20240617 884 19.91 20241210 1.24 Y 008040 500 705 억 2980036 N N 0 N 00 N
3 20250414 150227 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1061 14 2 1.34 636695531 604187 65.11 1052 1063 1045 1361 733 1047 1053.81 2.11 0 30031 1087 1067 1054 1034 1021 1063 1030 706 314 500 770 1 1 141144600 1498 6.17 0.55 12 0.43 172.00 1919.00 1297 20240617 -18.20 884 20241210 20.02 1150 -7.74 20250408 918 15.58 20250203 1297 -18.20 20240617 884 20.02 20241210 1.24 Y 008040 500 705 억 2980036 N N 0 N 00 N
4 20250414 140226 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1056 9 2 0.86 524182990 497980 53.67 1052 1061 1045 1361 733 1047 1052.62 2.11 0 20390 1087 1067 1054 1034 1021 1063 1030 706 314 500 770 1 1 141144600 1490 6.14 0.55 12 0.35 172.00 1919.00 1297 20240617 -18.58 884 20241210 19.46 1150 -8.17 20250408 918 15.03 20250203 1297 -18.58 20240617 884 19.46 20241210 1.24 Y 008040 500 705 억 2980036 N N 0 N 00 N
5 20250414 130226 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1051 4 2 0.38 472880351 449191 48.41 1052 1061 1045 1361 733 1047 1052.74 2.11 0 5205 1087 1067 1054 1034 1021 1063 1030 706 314 500 770 1 1 141144600 1483 6.11 0.55 12 0.32 172.00 1919.00 1297 20240617 -18.97 884 20241210 18.89 1150 -8.61 20250408 918 14.49 20250203 1297 -18.97 20240617 884 18.89 20241210 1.24 Y 008040 500 705 억 2980036 N N 0 N 00 N
6 20250414 120227 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1050 3 2 0.29 424448001 403062 43.44 1052 1061 1045 1361 733 1047 1053.06 2.11 0 23605 1087 1067 1054 1034 1021 1063 1030 706 314 500 770 1 1 141144600 1482 6.10 0.55 12 0.29 172.00 1919.00 1297 20240617 -19.04 884 20241210 18.78 1150 -8.70 20250408 918 14.38 20250203 1297 -19.04 20240617 884 18.78 20241210 1.24 Y 008040 500 705 억 2980036 N N 0 N 00 N
7 20250414 110226 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1059 12 2 1.15 244901641 232642 25.07 1052 1059 1045 1361 733 1047 1052.70 2.11 0 18697 1087 1067 1054 1034 1021 1063 1030 706 314 500 770 1 1 141144600 1495 6.16 0.55 12 0.16 172.00 1919.00 1297 20240617 -18.35 884 20241210 19.80 1150 -7.91 20250408 918 15.36 20250203 1297 -18.35 20240617 884 19.80 20241210 1.24 Y 008040 500 705 억 2980036 N N 0 N 00 N
8 20250414 100226 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1053 6 2 0.57 157606550 149865 16.15 1052 1056 1045 1361 733 1047 1051.66 2.11 0 -1109 1087 1067 1054 1034 1021 1063 1030 706 314 500 770 1 1 141144600 1486 6.12 0.55 12 0.11 172.00 1919.00 1297 20240617 -18.81 884 20241210 19.12 1150 -8.43 20250408 918 14.71 20250203 1297 -18.81 20240617 884 19.12 20241210 1.24 Y 008040 500 705 억 2980036 N N 0 N 00 N
9 20250414 090227 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1056 9 2 0.86 14547519 13802 1.49 1052 1056 1052 1361 733 1047 1054.02 2.11 0 513 1087 1067 1054 1034 1021 1063 1030 706 314 500 770 1 1 141144600 1490 6.14 0.55 12 0.01 172.00 1919.00 1297 20240617 -18.58 884 20241210 19.46 1150 -8.17 20250408 918 15.03 20250203 1297 -18.58 20240617 884 19.46 20241210 1.24 Y 008040 500 705 억 2980036 N N 0 N 00 N
10 20250411 160225 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1047 -1 5 -0.10 973776785 925307 84.40 1047 1074 1041 1362 734 1048 1052.38 2.03 0 159842 1070 1059 1038 1027 1006 1064 1032 706 314 500 770 1 1 141144600 1478 6.09 0.55 12 0.66 172.00 1919.00 1297 20240617 -19.28 884 20241210 18.44 1150 -8.96 20250408 918 14.05 20250203 1297 -19.28 20240617 884 18.44 20241210 1.30 Y 008040 500 705 억 2863869 N N 5009 N 00 N
11 20250411 150226 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1048 0 3 0.00 957143234 909405 82.95 1047 1074 1041 1362 734 1048 1052.49 2.03 0 153679 1070 1059 1038 1027 1006 1064 1032 706 314 500 770 1 1 141144600 1479 6.09 0.55 12 0.64 172.00 1919.00 1297 20240617 -19.20 884 20241210 18.55 1150 -8.87 20250408 918 14.16 20250203 1297 -19.20 20240617 884 18.55 20241210 1.30 Y 008040 500 705 억 2863869 N N 5009 N 00 N
12 20250411 140226 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1048 0 3 0.00 870968708 826949 75.43 1047 1074 1045 1362 734 1048 1053.23 2.03 0 144321 1070 1059 1038 1027 1006 1064 1032 706 314 500 770 1 1 141144600 1479 6.09 0.55 12 0.59 172.00 1919.00 1297 20240617 -19.20 884 20241210 18.55 1150 -8.87 20250408 918 14.16 20250203 1297 -19.20 20240617 884 18.55 20241210 1.30 Y 008040 500 705 억 2863869 N N 5009 N 00 N