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
023150/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
20250414,160331,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5100,60,2,1.19,29398215,5792,94.52,5110,5150,5000,6550,3530,5040,5075.65,0.67,0,158,5186,5112,5076,5002,4966,5095,4985,46,1510,500,3520,10,1,7378526,376,-12.09,0.53,12,0.08,-422.00,9619.00,6610,20240819,-22.84,4555,20241210,11.96,5730,-10.99,20250110,4855,5.05,20250331,6610,-22.84,20240819,4555,11.96,20241210,0.05,Y,023150,500,45 억,,49284,N,N,0,N,00,N
20250414,150333,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5060,20,2,0.40,27315055,5382,87.83,5110,5150,5000,6550,3530,5040,5075.26,0.67,0,314,5186,5112,5076,5002,4966,5095,4985,46,1510,500,3520,10,1,7378526,373,-11.99,0.53,12,0.07,-422.00,9619.00,6610,20240819,-23.45,4555,20241210,11.09,5730,-11.69,20250110,4855,4.22,20250331,6610,-23.45,20240819,4555,11.09,20241210,0.05,Y,023150,500,45 억,,49284,N,N,0,N,00,N
20250414,140333,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5080,40,2,0.79,21855885,4309,70.32,5110,5140,5000,6550,3530,5040,5072.15,0.67,0,275,5186,5112,5076,5002,4966,5095,4985,46,1510,500,3520,10,1,7378526,375,-12.04,0.53,12,0.06,-422.00,9619.00,6610,20240819,-23.15,4555,20241210,11.53,5730,-11.34,20250110,4855,4.63,20250331,6610,-23.15,20240819,4555,11.53,20241210,0.05,Y,023150,500,45 억,,49284,N,N,0,N,00,N
20250414,130333,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,10,2,0.20,20567995,4055,66.17,5110,5140,5000,6550,3530,5040,5072.26,0.67,0,259,5186,5112,5076,5002,4966,5095,4985,46,1510,500,3520,10,1,7378526,373,-11.97,0.53,12,0.05,-422.00,9619.00,6610,20240819,-23.60,4555,20241210,10.87,5730,-11.87,20250110,4855,4.02,20250331,6610,-23.60,20240819,4555,10.87,20241210,0.05,Y,023150,500,45 억,,49284,N,N,0,N,00,N
20250414,120333,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5080,40,2,0.79,18747895,3696,60.31,5110,5140,5000,6550,3530,5040,5072.48,0.67,0,232,5186,5112,5076,5002,4966,5095,4985,46,1510,500,3520,10,1,7378526,375,-12.04,0.53,12,0.05,-422.00,9619.00,6610,20240819,-23.15,4555,20241210,11.53,5730,-11.34,20250110,4855,4.63,20250331,6610,-23.15,20240819,4555,11.53,20241210,0.05,Y,023150,500,45 억,,49284,N,N,0,N,00,N
20250414,110331,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5080,40,2,0.79,14564375,2873,46.88,5110,5140,5000,6550,3530,5040,5069.40,0.67,0,58,5186,5112,5076,5002,4966,5095,4985,46,1510,500,3520,10,1,7378526,375,-12.04,0.53,12,0.04,-422.00,9619.00,6610,20240819,-23.15,4555,20241210,11.53,5730,-11.34,20250110,4855,4.63,20250331,6610,-23.15,20240819,4555,11.53,20241210,0.05,Y,023150,500,45 억,,49284,N,N,0,N,00,N
20250414,100333,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5080,40,2,0.79,4844560,960,15.67,5110,5140,5000,6550,3530,5040,5046.42,0.67,0,28,5186,5112,5076,5002,4966,5095,4985,46,1510,500,3520,10,1,7378526,375,-12.04,0.53,12,0.01,-422.00,9619.00,6610,20240819,-23.15,4555,20241210,11.53,5730,-11.34,20250110,4855,4.63,20250331,6610,-23.15,20240819,4555,11.53,20241210,0.05,Y,023150,500,45 억,,49284,N,N,0,N,00,N
20250414,090333,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5140,100,2,1.98,171000,34,0.55,5110,5140,5000,6550,3530,5040,5029.41,0.67,0,19,5186,5112,5076,5002,4966,5095,4985,46,1510,500,3520,10,1,7378526,379,-12.18,0.53,12,0.00,-422.00,9619.00,6610,20240819,-22.24,4555,20241210,12.84,5730,-10.30,20250110,4855,5.87,20250331,6610,-22.24,20240819,4555,12.84,20241210,0.05,Y,023150,500,45 억,,49284,N,N,0,N,00,N
20250411,160330,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,-110,5,-2.14,31065930,6128,106.78,5100,5150,5040,6690,3610,5150,5069.51,0.67,0,84,5363,5256,5143,5036,4923,5310,5090,46,1540,500,3600,10,1,7378526,372,-11.94,0.52,12,0.08,-422.00,9619.00,6610,20240819,-23.75,4555,20241210,10.65,5730,-12.04,20250110,4855,3.81,20250331,6610,-23.75,20240819,4555,10.65,20241210,0.05,Y,023150,500,45 억,,49200,N,N,5,N,00,N
20250411,150332,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5080,-70,5,-1.36,29562730,5830,101.59,5100,5150,5040,6690,3610,5150,5070.79,0.67,0,226,5363,5256,5143,5036,4923,5310,5090,46,1540,500,3600,10,1,7378526,375,-12.04,0.53,12,0.08,-422.00,9619.00,6610,20240819,-23.15,4555,20241210,11.53,5730,-11.34,20250110,4855,4.63,20250331,6610,-23.15,20240819,4555,11.53,20241210,0.05,Y,023150,500,45 억,,49200,N,N,5,N,00,N
20250411,140332,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5070,-80,5,-1.55,17383220,3423,59.64,5100,5150,5040,6690,3610,5150,5078.36,0.67,0,180,5363,5256,5143,5036,4923,5310,5090,46,1540,500,3600,10,1,7378526,374,-12.01,0.53,12,0.05,-422.00,9619.00,6610,20240819,-23.30,4555,20241210,11.31,5730,-11.52,20250110,4855,4.43,20250331,6610,-23.30,20240819,4555,11.31,20241210,0.05,Y,023150,500,45 억,,49200,N,N,5,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 160331 57 100.00 KOSPI 음식료·담배 N N N N N 5100 60 2 1.19 29398215 5792 94.52 5110 5150 5000 6550 3530 5040 5075.65 0.67 0 158 5186 5112 5076 5002 4966 5095 4985 46 1510 500 3520 10 1 7378526 376 -12.09 0.53 12 0.08 -422.00 9619.00 6610 20240819 -22.84 4555 20241210 11.96 5730 -10.99 20250110 4855 5.05 20250331 6610 -22.84 20240819 4555 11.96 20241210 0.05 Y 023150 500 45 억 49284 N N 0 N 00 N
3 20250414 150333 57 100.00 KOSPI 음식료·담배 N N N N N 5060 20 2 0.40 27315055 5382 87.83 5110 5150 5000 6550 3530 5040 5075.26 0.67 0 314 5186 5112 5076 5002 4966 5095 4985 46 1510 500 3520 10 1 7378526 373 -11.99 0.53 12 0.07 -422.00 9619.00 6610 20240819 -23.45 4555 20241210 11.09 5730 -11.69 20250110 4855 4.22 20250331 6610 -23.45 20240819 4555 11.09 20241210 0.05 Y 023150 500 45 억 49284 N N 0 N 00 N
4 20250414 140333 57 100.00 KOSPI 음식료·담배 N N N N N 5080 40 2 0.79 21855885 4309 70.32 5110 5140 5000 6550 3530 5040 5072.15 0.67 0 275 5186 5112 5076 5002 4966 5095 4985 46 1510 500 3520 10 1 7378526 375 -12.04 0.53 12 0.06 -422.00 9619.00 6610 20240819 -23.15 4555 20241210 11.53 5730 -11.34 20250110 4855 4.63 20250331 6610 -23.15 20240819 4555 11.53 20241210 0.05 Y 023150 500 45 억 49284 N N 0 N 00 N
5 20250414 130333 57 100.00 KOSPI 음식료·담배 N N N N N 5050 10 2 0.20 20567995 4055 66.17 5110 5140 5000 6550 3530 5040 5072.26 0.67 0 259 5186 5112 5076 5002 4966 5095 4985 46 1510 500 3520 10 1 7378526 373 -11.97 0.53 12 0.05 -422.00 9619.00 6610 20240819 -23.60 4555 20241210 10.87 5730 -11.87 20250110 4855 4.02 20250331 6610 -23.60 20240819 4555 10.87 20241210 0.05 Y 023150 500 45 억 49284 N N 0 N 00 N
6 20250414 120333 57 100.00 KOSPI 음식료·담배 N N N N N 5080 40 2 0.79 18747895 3696 60.31 5110 5140 5000 6550 3530 5040 5072.48 0.67 0 232 5186 5112 5076 5002 4966 5095 4985 46 1510 500 3520 10 1 7378526 375 -12.04 0.53 12 0.05 -422.00 9619.00 6610 20240819 -23.15 4555 20241210 11.53 5730 -11.34 20250110 4855 4.63 20250331 6610 -23.15 20240819 4555 11.53 20241210 0.05 Y 023150 500 45 억 49284 N N 0 N 00 N
7 20250414 110331 57 100.00 KOSPI 음식료·담배 N N N N N 5080 40 2 0.79 14564375 2873 46.88 5110 5140 5000 6550 3530 5040 5069.40 0.67 0 58 5186 5112 5076 5002 4966 5095 4985 46 1510 500 3520 10 1 7378526 375 -12.04 0.53 12 0.04 -422.00 9619.00 6610 20240819 -23.15 4555 20241210 11.53 5730 -11.34 20250110 4855 4.63 20250331 6610 -23.15 20240819 4555 11.53 20241210 0.05 Y 023150 500 45 억 49284 N N 0 N 00 N
8 20250414 100333 57 100.00 KOSPI 음식료·담배 N N N N N 5080 40 2 0.79 4844560 960 15.67 5110 5140 5000 6550 3530 5040 5046.42 0.67 0 28 5186 5112 5076 5002 4966 5095 4985 46 1510 500 3520 10 1 7378526 375 -12.04 0.53 12 0.01 -422.00 9619.00 6610 20240819 -23.15 4555 20241210 11.53 5730 -11.34 20250110 4855 4.63 20250331 6610 -23.15 20240819 4555 11.53 20241210 0.05 Y 023150 500 45 억 49284 N N 0 N 00 N
9 20250414 090333 57 100.00 KOSPI 음식료·담배 N N N N N 5140 100 2 1.98 171000 34 0.55 5110 5140 5000 6550 3530 5040 5029.41 0.67 0 19 5186 5112 5076 5002 4966 5095 4985 46 1510 500 3520 10 1 7378526 379 -12.18 0.53 12 0.00 -422.00 9619.00 6610 20240819 -22.24 4555 20241210 12.84 5730 -10.30 20250110 4855 5.87 20250331 6610 -22.24 20240819 4555 12.84 20241210 0.05 Y 023150 500 45 억 49284 N N 0 N 00 N
10 20250411 160330 57 100.00 KOSPI 음식료·담배 N N N N N 5040 -110 5 -2.14 31065930 6128 106.78 5100 5150 5040 6690 3610 5150 5069.51 0.67 0 84 5363 5256 5143 5036 4923 5310 5090 46 1540 500 3600 10 1 7378526 372 -11.94 0.52 12 0.08 -422.00 9619.00 6610 20240819 -23.75 4555 20241210 10.65 5730 -12.04 20250110 4855 3.81 20250331 6610 -23.75 20240819 4555 10.65 20241210 0.05 Y 023150 500 45 억 49200 N N 5 N 00 N
11 20250411 150332 57 100.00 KOSPI 음식료·담배 N N N N N 5080 -70 5 -1.36 29562730 5830 101.59 5100 5150 5040 6690 3610 5150 5070.79 0.67 0 226 5363 5256 5143 5036 4923 5310 5090 46 1540 500 3600 10 1 7378526 375 -12.04 0.53 12 0.08 -422.00 9619.00 6610 20240819 -23.15 4555 20241210 11.53 5730 -11.34 20250110 4855 4.63 20250331 6610 -23.15 20240819 4555 11.53 20241210 0.05 Y 023150 500 45 억 49200 N N 5 N 00 N
12 20250411 140332 57 100.00 KOSPI 음식료·담배 N N N N N 5070 -80 5 -1.55 17383220 3423 59.64 5100 5150 5040 6690 3610 5150 5078.36 0.67 0 180 5363 5256 5143 5036 4923 5310 5090 46 1540 500 3600 10 1 7378526 374 -12.01 0.53 12 0.05 -422.00 9619.00 6610 20240819 -23.30 4555 20241210 11.31 5730 -11.52 20250110 4855 4.43 20250331 6610 -23.30 20240819 4555 11.31 20241210 0.05 Y 023150 500 45 억 49200 N N 5 N 00 N