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
027740/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
20250414,160348,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,860,3,2,0.35,106842353,124498,117.55,857,870,851,1114,600,857,858.18,0.95,0,13262,879,868,859,848,839,873,853,318,257,500,630,1,1,63511228,546,-5.00,1.32,12,0.20,-172.00,652.00,1440,20240612,-40.28,780,20241209,10.26,910,-5.49,20250304,796,8.04,20250408,1440,-40.28,20240612,780,10.26,20241209,0.29,Y,027740,500,317 억,,603578,N,N,0,N,00,N
20250414,150351,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,862,5,2,0.58,104321565,121569,114.79,857,870,851,1114,600,857,858.13,0.95,0,12834,879,868,859,848,839,873,853,318,257,500,630,1,1,63511228,547,-5.01,1.32,12,0.19,-172.00,652.00,1440,20240612,-40.14,780,20241209,10.51,910,-5.27,20250304,796,8.29,20250408,1440,-40.14,20240612,780,10.51,20241209,0.29,Y,027740,500,317 억,,603578,N,N,0,N,00,N
20250414,140350,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,862,5,2,0.58,98564237,114882,108.47,857,870,851,1114,600,857,857.96,0.95,0,11906,879,868,859,848,839,873,853,318,257,500,630,1,1,63511228,547,-5.01,1.32,12,0.18,-172.00,652.00,1440,20240612,-40.14,780,20241209,10.51,910,-5.27,20250304,796,8.29,20250408,1440,-40.14,20240612,780,10.51,20241209,0.29,Y,027740,500,317 억,,603578,N,N,0,N,00,N
20250414,130351,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,863,6,2,0.70,96244945,112193,105.94,857,870,851,1114,600,857,857.85,0.95,0,11477,879,868,859,848,839,873,853,318,257,500,630,1,1,63511228,548,-5.02,1.32,12,0.18,-172.00,652.00,1440,20240612,-40.07,780,20241209,10.64,910,-5.16,20250304,796,8.42,20250408,1440,-40.07,20240612,780,10.64,20241209,0.29,Y,027740,500,317 억,,603578,N,N,0,N,00,N
20250414,120351,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,862,5,2,0.58,91883786,107114,101.14,857,870,851,1114,600,857,857.81,0.95,0,10242,879,868,859,848,839,873,853,318,257,500,630,1,1,63511228,547,-5.01,1.32,12,0.17,-172.00,652.00,1440,20240612,-40.14,780,20241209,10.51,910,-5.27,20250304,796,8.29,20250408,1440,-40.14,20240612,780,10.51,20241209,0.29,Y,027740,500,317 억,,603578,N,N,0,N,00,N
20250414,110349,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,857,0,3,0.00,52971385,61805,58.36,857,870,851,1114,600,857,857.07,0.95,0,3888,879,868,859,848,839,873,853,318,257,500,630,1,1,63511228,544,-4.98,1.31,12,0.10,-172.00,652.00,1440,20240612,-40.49,780,20241209,9.87,910,-5.82,20250304,796,7.66,20250408,1440,-40.49,20240612,780,9.87,20241209,0.29,Y,027740,500,317 억,,603578,N,N,0,N,00,N
20250414,100350,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,857,0,3,0.00,25486426,29725,28.07,857,870,851,1114,600,857,857.41,0.95,0,2668,879,868,859,848,839,873,853,318,257,500,630,1,1,63511228,544,-4.98,1.31,12,0.05,-172.00,652.00,1440,20240612,-40.49,780,20241209,9.87,910,-5.82,20250304,796,7.66,20250408,1440,-40.49,20240612,780,9.87,20241209,0.29,Y,027740,500,317 억,,603578,N,N,0,N,00,N
20250414,090351,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,869,12,2,1.40,1157197,1340,1.27,857,870,857,1114,600,857,863.58,0.95,0,-214,879,868,859,848,839,873,853,318,257,500,630,1,1,63511228,552,-5.05,1.33,12,0.00,-172.00,652.00,1440,20240612,-39.65,780,20241209,11.41,910,-4.51,20250304,796,9.17,20250408,1440,-39.65,20240612,780,11.41,20241209,0.29,Y,027740,500,317 억,,603578,N,N,0,N,00,N
20250411,160347,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,857,3,2,0.35,86780281,100894,124.17,854,870,850,1110,598,854,860.11,0.96,0,-3900,888,871,853,836,818,879,844,318,256,500,630,1,1,63511228,544,-4.98,1.31,12,0.16,-172.00,652.00,1440,20240612,-40.49,780,20241209,9.87,910,-5.82,20250304,796,7.66,20250408,1440,-40.49,20240612,780,9.87,20241209,0.30,Y,027740,500,317 억,,607478,N,N,48,N,00,N
20250411,150350,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,860,6,2,0.70,82932383,96408,118.65,854,870,850,1110,598,854,860.22,0.96,0,-4304,888,871,853,836,818,879,844,318,256,500,630,1,1,63511228,546,-5.00,1.32,12,0.15,-172.00,652.00,1440,20240612,-40.28,780,20241209,10.26,910,-5.49,20250304,796,8.04,20250408,1440,-40.28,20240612,780,10.26,20241209,0.30,Y,027740,500,317 억,,607478,N,N,48,N,00,N
20250411,140350,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,857,3,2,0.35,73618256,85514,105.24,854,870,850,1110,598,854,860.89,0.96,0,-5026,888,871,853,836,818,879,844,318,256,500,630,1,1,63511228,544,-4.98,1.31,12,0.13,-172.00,652.00,1440,20240612,-40.49,780,20241209,9.87,910,-5.82,20250304,796,7.66,20250408,1440,-40.49,20240612,780,9.87,20241209,0.30,Y,027740,500,317 억,,607478,N,N,48,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 160348 57 100.00 KOSPI 음식료·담배 N N N N N 860 3 2 0.35 106842353 124498 117.55 857 870 851 1114 600 857 858.18 0.95 0 13262 879 868 859 848 839 873 853 318 257 500 630 1 1 63511228 546 -5.00 1.32 12 0.20 -172.00 652.00 1440 20240612 -40.28 780 20241209 10.26 910 -5.49 20250304 796 8.04 20250408 1440 -40.28 20240612 780 10.26 20241209 0.29 Y 027740 500 317 억 603578 N N 0 N 00 N
3 20250414 150351 57 100.00 KOSPI 음식료·담배 N N N N N 862 5 2 0.58 104321565 121569 114.79 857 870 851 1114 600 857 858.13 0.95 0 12834 879 868 859 848 839 873 853 318 257 500 630 1 1 63511228 547 -5.01 1.32 12 0.19 -172.00 652.00 1440 20240612 -40.14 780 20241209 10.51 910 -5.27 20250304 796 8.29 20250408 1440 -40.14 20240612 780 10.51 20241209 0.29 Y 027740 500 317 억 603578 N N 0 N 00 N
4 20250414 140350 57 100.00 KOSPI 음식료·담배 N N N N N 862 5 2 0.58 98564237 114882 108.47 857 870 851 1114 600 857 857.96 0.95 0 11906 879 868 859 848 839 873 853 318 257 500 630 1 1 63511228 547 -5.01 1.32 12 0.18 -172.00 652.00 1440 20240612 -40.14 780 20241209 10.51 910 -5.27 20250304 796 8.29 20250408 1440 -40.14 20240612 780 10.51 20241209 0.29 Y 027740 500 317 억 603578 N N 0 N 00 N
5 20250414 130351 57 100.00 KOSPI 음식료·담배 N N N N N 863 6 2 0.70 96244945 112193 105.94 857 870 851 1114 600 857 857.85 0.95 0 11477 879 868 859 848 839 873 853 318 257 500 630 1 1 63511228 548 -5.02 1.32 12 0.18 -172.00 652.00 1440 20240612 -40.07 780 20241209 10.64 910 -5.16 20250304 796 8.42 20250408 1440 -40.07 20240612 780 10.64 20241209 0.29 Y 027740 500 317 억 603578 N N 0 N 00 N
6 20250414 120351 57 100.00 KOSPI 음식료·담배 N N N N N 862 5 2 0.58 91883786 107114 101.14 857 870 851 1114 600 857 857.81 0.95 0 10242 879 868 859 848 839 873 853 318 257 500 630 1 1 63511228 547 -5.01 1.32 12 0.17 -172.00 652.00 1440 20240612 -40.14 780 20241209 10.51 910 -5.27 20250304 796 8.29 20250408 1440 -40.14 20240612 780 10.51 20241209 0.29 Y 027740 500 317 억 603578 N N 0 N 00 N
7 20250414 110349 57 100.00 KOSPI 음식료·담배 N N N N N 857 0 3 0.00 52971385 61805 58.36 857 870 851 1114 600 857 857.07 0.95 0 3888 879 868 859 848 839 873 853 318 257 500 630 1 1 63511228 544 -4.98 1.31 12 0.10 -172.00 652.00 1440 20240612 -40.49 780 20241209 9.87 910 -5.82 20250304 796 7.66 20250408 1440 -40.49 20240612 780 9.87 20241209 0.29 Y 027740 500 317 억 603578 N N 0 N 00 N
8 20250414 100350 57 100.00 KOSPI 음식료·담배 N N N N N 857 0 3 0.00 25486426 29725 28.07 857 870 851 1114 600 857 857.41 0.95 0 2668 879 868 859 848 839 873 853 318 257 500 630 1 1 63511228 544 -4.98 1.31 12 0.05 -172.00 652.00 1440 20240612 -40.49 780 20241209 9.87 910 -5.82 20250304 796 7.66 20250408 1440 -40.49 20240612 780 9.87 20241209 0.29 Y 027740 500 317 억 603578 N N 0 N 00 N
9 20250414 090351 57 100.00 KOSPI 음식료·담배 N N N N N 869 12 2 1.40 1157197 1340 1.27 857 870 857 1114 600 857 863.58 0.95 0 -214 879 868 859 848 839 873 853 318 257 500 630 1 1 63511228 552 -5.05 1.33 12 0.00 -172.00 652.00 1440 20240612 -39.65 780 20241209 11.41 910 -4.51 20250304 796 9.17 20250408 1440 -39.65 20240612 780 11.41 20241209 0.29 Y 027740 500 317 억 603578 N N 0 N 00 N
10 20250411 160347 57 100.00 KOSPI 음식료·담배 N N N N N 857 3 2 0.35 86780281 100894 124.17 854 870 850 1110 598 854 860.11 0.96 0 -3900 888 871 853 836 818 879 844 318 256 500 630 1 1 63511228 544 -4.98 1.31 12 0.16 -172.00 652.00 1440 20240612 -40.49 780 20241209 9.87 910 -5.82 20250304 796 7.66 20250408 1440 -40.49 20240612 780 9.87 20241209 0.30 Y 027740 500 317 억 607478 N N 48 N 00 N
11 20250411 150350 57 100.00 KOSPI 음식료·담배 N N N N N 860 6 2 0.70 82932383 96408 118.65 854 870 850 1110 598 854 860.22 0.96 0 -4304 888 871 853 836 818 879 844 318 256 500 630 1 1 63511228 546 -5.00 1.32 12 0.15 -172.00 652.00 1440 20240612 -40.28 780 20241209 10.26 910 -5.49 20250304 796 8.04 20250408 1440 -40.28 20240612 780 10.26 20241209 0.30 Y 027740 500 317 억 607478 N N 48 N 00 N
12 20250411 140350 57 100.00 KOSPI 음식료·담배 N N N N N 857 3 2 0.35 73618256 85514 105.24 854 870 850 1110 598 854 860.89 0.96 0 -5026 888 871 853 836 818 879 844 318 256 500 630 1 1 63511228 544 -4.98 1.31 12 0.13 -172.00 652.00 1440 20240612 -40.49 780 20241209 9.87 910 -5.82 20250304 796 7.66 20250408 1440 -40.49 20240612 780 9.87 20241209 0.30 Y 027740 500 317 억 607478 N N 48 N 00 N