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
011150/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
20250414,160247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3175,-25,5,-0.78,1477055573,464027,71.43,3230,3230,3150,4160,2240,3200,3183.14,4.37,0,-3510,3276,3237,3181,3142,3086,3257,3162,180,960,500,2110,5,1,35930773,1141,22.84,1.37,12,1.29,139.00,2315.00,6490,20240617,-51.08,2530,20241209,25.49,3365,-5.65,20250408,2845,11.60,20250203,6490,-51.08,20240617,2530,25.49,20241209,3.09,Y,011150,500,179 억,,1570050,N,N,19244,N,00,N
20250414,150248,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3180,-20,5,-0.62,1411093711,443250,68.23,3230,3230,3150,4160,2240,3200,3183.52,4.37,0,1402,3276,3237,3181,3142,3086,3257,3162,180,960,500,2110,5,1,35930773,1143,22.88,1.37,12,1.23,139.00,2315.00,6490,20240617,-51.00,2530,20241209,25.69,3365,-5.50,20250408,2845,11.78,20250203,6490,-51.00,20240617,2530,25.69,20241209,3.09,Y,011150,500,179 억,,1570050,N,N,16179,N,00,N
20250414,140247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3170,-30,5,-0.94,1343420476,421942,64.95,3230,3230,3150,4160,2240,3200,3183.90,4.37,0,2365,3276,3237,3181,3142,3086,3257,3162,180,960,500,2110,5,1,35930773,1139,22.81,1.37,12,1.17,139.00,2315.00,6490,20240617,-51.16,2530,20241209,25.30,3365,-5.79,20250408,2845,11.42,20250203,6490,-51.16,20240617,2530,25.30,20241209,3.09,Y,011150,500,179 억,,1570050,N,N,16179,N,00,N
20250414,130248,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3170,-30,5,-0.94,1217302839,382267,58.84,3230,3230,3150,4160,2240,3200,3184.43,4.37,0,-9192,3276,3237,3181,3142,3086,3257,3162,180,960,500,2110,5,1,35930773,1139,22.81,1.37,12,1.06,139.00,2315.00,6490,20240617,-51.16,2530,20241209,25.30,3365,-5.79,20250408,2845,11.42,20250203,6490,-51.16,20240617,2530,25.30,20241209,3.09,Y,011150,500,179 억,,1570050,N,N,16179,N,00,N
20250414,120248,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3170,-30,5,-0.94,1084369904,340298,52.38,3230,3230,3150,4160,2240,3200,3186.53,4.37,0,-11499,3276,3237,3181,3142,3086,3257,3162,180,960,500,2110,5,1,35930773,1139,22.81,1.37,12,0.95,139.00,2315.00,6490,20240617,-51.16,2530,20241209,25.30,3365,-5.79,20250408,2845,11.42,20250203,6490,-51.16,20240617,2530,25.30,20241209,3.09,Y,011150,500,179 억,,1570050,N,N,16179,N,00,N
20250414,110247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3160,-40,5,-1.25,965574844,302679,46.59,3230,3230,3150,4160,2240,3200,3190.10,4.37,0,974,3276,3237,3181,3142,3086,3257,3162,180,960,500,2110,5,1,35930773,1135,22.73,1.37,12,0.84,139.00,2315.00,6490,20240617,-51.31,2530,20241209,24.90,3365,-6.09,20250408,2845,11.07,20250203,6490,-51.31,20240617,2530,24.90,20241209,3.09,Y,011150,500,179 억,,1570050,N,N,16179,N,00,N
20250414,100248,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3185,-15,5,-0.47,682895971,213458,32.86,3230,3230,3160,4160,2240,3200,3199.21,4.37,0,7986,3276,3237,3181,3142,3086,3257,3162,180,960,500,2110,5,1,35930773,1144,22.91,1.38,12,0.59,139.00,2315.00,6490,20240617,-50.92,2530,20241209,25.89,3365,-5.35,20250408,2845,11.95,20250203,6490,-50.92,20240617,2530,25.89,20241209,3.09,Y,011150,500,179 억,,1570050,N,N,16179,N,00,N
20250414,090248,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3190,-10,5,-0.31,149908970,46963,7.23,3230,3230,3160,4160,2240,3200,3192.07,4.37,0,-11806,3276,3237,3181,3142,3086,3257,3162,180,960,500,2110,5,1,35930773,1146,22.95,1.38,12,0.13,139.00,2315.00,6490,20240617,-50.85,2530,20241209,26.09,3365,-5.20,20250408,2845,12.13,20250203,6490,-50.85,20240617,2530,26.09,20241209,3.09,Y,011150,500,179 억,,1570050,N,N,16179,N,00,N
20250411,160245,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3200,5,2,0.16,2026491512,637942,67.31,3180,3220,3125,4150,2240,3195,3176.60,4.21,0,80062,3318,3256,3163,3101,3008,3287,3132,180,955,500,2100,5,1,35930773,1150,23.02,1.38,12,1.78,139.00,2315.00,6490,20240617,-50.69,2530,20241209,26.48,3365,-4.90,20250408,2845,12.48,20250203,6490,-50.69,20240617,2530,26.48,20241209,3.31,Y,011150,500,179 억,,1513852,N,N,16179,N,00,N
20250411,150247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3205,10,2,0.31,1911827047,602065,63.53,3180,3220,3125,4150,2240,3195,3175.45,4.21,0,70197,3318,3256,3163,3101,3008,3287,3132,180,955,500,2100,5,1,35930773,1152,23.06,1.38,12,1.68,139.00,2315.00,6490,20240617,-50.62,2530,20241209,26.68,3365,-4.75,20250408,2845,12.65,20250203,6490,-50.62,20240617,2530,26.68,20241209,3.31,Y,011150,500,179 억,,1513852,N,N,7237,N,00,N
20250411,140247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3200,5,2,0.16,1568509969,494749,52.20,3180,3215,3125,4150,2240,3195,3170.31,4.21,0,72833,3318,3256,3163,3101,3008,3287,3132,180,955,500,2100,5,1,35930773,1150,23.02,1.38,12,1.38,139.00,2315.00,6490,20240617,-50.69,2530,20241209,26.48,3365,-4.90,20250408,2845,12.48,20250203,6490,-50.69,20240617,2530,26.48,20241209,3.31,Y,011150,500,179 억,,1513852,N,N,7237,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 160247 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3175 -25 5 -0.78 1477055573 464027 71.43 3230 3230 3150 4160 2240 3200 3183.14 4.37 0 -3510 3276 3237 3181 3142 3086 3257 3162 180 960 500 2110 5 1 35930773 1141 22.84 1.37 12 1.29 139.00 2315.00 6490 20240617 -51.08 2530 20241209 25.49 3365 -5.65 20250408 2845 11.60 20250203 6490 -51.08 20240617 2530 25.49 20241209 3.09 Y 011150 500 179 억 1570050 N N 19244 N 00 N
3 20250414 150248 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3180 -20 5 -0.62 1411093711 443250 68.23 3230 3230 3150 4160 2240 3200 3183.52 4.37 0 1402 3276 3237 3181 3142 3086 3257 3162 180 960 500 2110 5 1 35930773 1143 22.88 1.37 12 1.23 139.00 2315.00 6490 20240617 -51.00 2530 20241209 25.69 3365 -5.50 20250408 2845 11.78 20250203 6490 -51.00 20240617 2530 25.69 20241209 3.09 Y 011150 500 179 억 1570050 N N 16179 N 00 N
4 20250414 140247 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3170 -30 5 -0.94 1343420476 421942 64.95 3230 3230 3150 4160 2240 3200 3183.90 4.37 0 2365 3276 3237 3181 3142 3086 3257 3162 180 960 500 2110 5 1 35930773 1139 22.81 1.37 12 1.17 139.00 2315.00 6490 20240617 -51.16 2530 20241209 25.30 3365 -5.79 20250408 2845 11.42 20250203 6490 -51.16 20240617 2530 25.30 20241209 3.09 Y 011150 500 179 억 1570050 N N 16179 N 00 N
5 20250414 130248 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3170 -30 5 -0.94 1217302839 382267 58.84 3230 3230 3150 4160 2240 3200 3184.43 4.37 0 -9192 3276 3237 3181 3142 3086 3257 3162 180 960 500 2110 5 1 35930773 1139 22.81 1.37 12 1.06 139.00 2315.00 6490 20240617 -51.16 2530 20241209 25.30 3365 -5.79 20250408 2845 11.42 20250203 6490 -51.16 20240617 2530 25.30 20241209 3.09 Y 011150 500 179 억 1570050 N N 16179 N 00 N
6 20250414 120248 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3170 -30 5 -0.94 1084369904 340298 52.38 3230 3230 3150 4160 2240 3200 3186.53 4.37 0 -11499 3276 3237 3181 3142 3086 3257 3162 180 960 500 2110 5 1 35930773 1139 22.81 1.37 12 0.95 139.00 2315.00 6490 20240617 -51.16 2530 20241209 25.30 3365 -5.79 20250408 2845 11.42 20250203 6490 -51.16 20240617 2530 25.30 20241209 3.09 Y 011150 500 179 억 1570050 N N 16179 N 00 N
7 20250414 110247 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3160 -40 5 -1.25 965574844 302679 46.59 3230 3230 3150 4160 2240 3200 3190.10 4.37 0 974 3276 3237 3181 3142 3086 3257 3162 180 960 500 2110 5 1 35930773 1135 22.73 1.37 12 0.84 139.00 2315.00 6490 20240617 -51.31 2530 20241209 24.90 3365 -6.09 20250408 2845 11.07 20250203 6490 -51.31 20240617 2530 24.90 20241209 3.09 Y 011150 500 179 억 1570050 N N 16179 N 00 N
8 20250414 100248 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3185 -15 5 -0.47 682895971 213458 32.86 3230 3230 3160 4160 2240 3200 3199.21 4.37 0 7986 3276 3237 3181 3142 3086 3257 3162 180 960 500 2110 5 1 35930773 1144 22.91 1.38 12 0.59 139.00 2315.00 6490 20240617 -50.92 2530 20241209 25.89 3365 -5.35 20250408 2845 11.95 20250203 6490 -50.92 20240617 2530 25.89 20241209 3.09 Y 011150 500 179 억 1570050 N N 16179 N 00 N
9 20250414 090248 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3190 -10 5 -0.31 149908970 46963 7.23 3230 3230 3160 4160 2240 3200 3192.07 4.37 0 -11806 3276 3237 3181 3142 3086 3257 3162 180 960 500 2110 5 1 35930773 1146 22.95 1.38 12 0.13 139.00 2315.00 6490 20240617 -50.85 2530 20241209 26.09 3365 -5.20 20250408 2845 12.13 20250203 6490 -50.85 20240617 2530 26.09 20241209 3.09 Y 011150 500 179 억 1570050 N N 16179 N 00 N
10 20250411 160245 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3200 5 2 0.16 2026491512 637942 67.31 3180 3220 3125 4150 2240 3195 3176.60 4.21 0 80062 3318 3256 3163 3101 3008 3287 3132 180 955 500 2100 5 1 35930773 1150 23.02 1.38 12 1.78 139.00 2315.00 6490 20240617 -50.69 2530 20241209 26.48 3365 -4.90 20250408 2845 12.48 20250203 6490 -50.69 20240617 2530 26.48 20241209 3.31 Y 011150 500 179 억 1513852 N N 16179 N 00 N
11 20250411 150247 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3205 10 2 0.31 1911827047 602065 63.53 3180 3220 3125 4150 2240 3195 3175.45 4.21 0 70197 3318 3256 3163 3101 3008 3287 3132 180 955 500 2100 5 1 35930773 1152 23.06 1.38 12 1.68 139.00 2315.00 6490 20240617 -50.62 2530 20241209 26.68 3365 -4.75 20250408 2845 12.65 20250203 6490 -50.62 20240617 2530 26.68 20241209 3.31 Y 011150 500 179 억 1513852 N N 7237 N 00 N
12 20250411 140247 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3200 5 2 0.16 1568509969 494749 52.20 3180 3215 3125 4150 2240 3195 3170.31 4.21 0 72833 3318 3256 3163 3101 3008 3287 3132 180 955 500 2100 5 1 35930773 1150 23.02 1.38 12 1.38 139.00 2315.00 6490 20240617 -50.69 2530 20241209 26.48 3365 -4.90 20250408 2845 12.48 20250203 6490 -50.69 20240617 2530 26.48 20241209 3.31 Y 011150 500 179 억 1513852 N N 7237 N 00 N