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
033920/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
20250414,160409,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6860,170,2,2.54,438699670,64612,133.34,6700,6880,6680,8690,4690,6690,6789.37,1.98,0,11703,6870,6780,6710,6620,6550,6770,6610,57,2000,200,4950,10,1,28500000,1955,4.04,0.33,12,0.23,1699.00,20819.00,7370,20240619,-6.92,5020,20240415,36.65,6970,-1.58,20250319,5850,17.26,20250113,7370,-6.92,20240619,5020,36.65,20240415,0.61,Y,033920,200,57 억,,564643,N,N,454,N,00,N
20250414,150412,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6840,150,2,2.24,404434740,59596,122.99,6700,6880,6680,8690,4690,6690,6786.27,1.98,0,10087,6870,6780,6710,6620,6550,6770,6610,57,2000,200,4950,10,1,28500000,1949,4.03,0.33,12,0.21,1699.00,20819.00,7370,20240619,-7.19,5020,20240415,36.25,6970,-1.87,20250319,5850,16.92,20250113,7370,-7.19,20240619,5020,36.25,20240415,0.61,Y,033920,200,57 억,,564643,N,N,230,N,00,N
20250414,140411,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6830,140,2,2.09,251705940,37257,76.89,6700,6850,6680,8690,4690,6690,6755.94,1.98,0,12458,6870,6780,6710,6620,6550,6770,6610,57,2000,200,4950,10,1,28500000,1947,4.02,0.33,12,0.13,1699.00,20819.00,7370,20240619,-7.33,5020,20240415,36.06,6970,-2.01,20250319,5850,16.75,20250113,7370,-7.33,20240619,5020,36.06,20240415,0.61,Y,033920,200,57 억,,564643,N,N,230,N,00,N
20250414,130411,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6780,90,2,1.35,150009830,22305,46.03,6700,6790,6680,8690,4690,6690,6725.39,1.98,0,6698,6870,6780,6710,6620,6550,6770,6610,57,2000,200,4950,10,1,28500000,1932,3.99,0.33,12,0.08,1699.00,20819.00,7370,20240619,-8.01,5020,20240415,35.06,6970,-2.73,20250319,5850,15.90,20250113,7370,-8.01,20240619,5020,35.06,20240415,0.61,Y,033920,200,57 억,,564643,N,N,230,N,00,N
20250414,120412,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6740,50,2,0.75,102135755,15228,31.43,6700,6790,6680,8690,4690,6690,6707.10,1.98,0,2959,6870,6780,6710,6620,6550,6770,6610,57,2000,200,4950,10,1,28500000,1921,3.97,0.32,12,0.05,1699.00,20819.00,7370,20240619,-8.55,5020,20240415,34.26,6970,-3.30,20250319,5850,15.21,20250113,7370,-8.55,20240619,5020,34.26,20240415,0.61,Y,033920,200,57 억,,564643,N,N,230,N,00,N
20250414,110410,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6730,40,2,0.60,73527835,10968,22.64,6700,6790,6680,8690,4690,6690,6703.85,1.98,0,1216,6870,6780,6710,6620,6550,6770,6610,57,2000,200,4950,10,1,28500000,1918,3.96,0.32,12,0.04,1699.00,20819.00,7370,20240619,-8.68,5020,20240415,34.06,6970,-3.44,20250319,5850,15.04,20250113,7370,-8.68,20240619,5020,34.06,20240415,0.61,Y,033920,200,57 억,,564643,N,N,230,N,00,N
20250414,100412,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6690,0,3,0.00,56313660,8400,17.34,6700,6790,6680,8690,4690,6690,6704.01,1.98,0,895,6870,6780,6710,6620,6550,6770,6610,57,2000,200,4950,10,1,28500000,1907,3.94,0.32,12,0.03,1699.00,20819.00,7370,20240619,-9.23,5020,20240415,33.27,6970,-4.02,20250319,5850,14.36,20250113,7370,-9.23,20240619,5020,33.27,20240415,0.61,Y,033920,200,57 억,,564643,N,N,230,N,00,N
20250414,090412,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6720,30,2,0.45,986740,147,0.30,6700,6790,6700,8690,4690,6690,6712.52,1.98,0,7,6870,6780,6710,6620,6550,6770,6610,57,2000,200,4950,10,1,28500000,1915,3.96,0.32,12,0.00,1699.00,20819.00,7370,20240619,-8.82,5020,20240415,33.86,6970,-3.59,20250319,5850,14.87,20250113,7370,-8.82,20240619,5020,33.86,20240415,0.61,Y,033920,200,57 억,,564643,N,N,230,N,00,N
20250411,160408,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6690,-20,5,-0.30,324521280,48427,62.34,6690,6800,6640,8720,4700,6710,6701.26,1.96,0,10039,6863,6786,6643,6566,6423,6825,6605,57,2010,200,4960,10,1,28500000,1907,3.94,0.32,12,0.17,1699.00,20819.00,7370,20240619,-9.23,5020,20240415,33.27,6970,-4.02,20250319,5850,14.36,20250113,7370,-9.23,20240619,5020,33.27,20240415,0.65,Y,033920,200,57 억,,558097,N,N,230,N,00,N
20250411,150411,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6700,-10,5,-0.15,304540930,45443,58.49,6690,6800,6640,8720,4700,6710,6701.60,1.96,0,12273,6863,6786,6643,6566,6423,6825,6605,57,2010,200,4960,10,1,28500000,1910,3.94,0.32,12,0.16,1699.00,20819.00,7370,20240619,-9.09,5020,20240415,33.47,6970,-3.87,20250319,5850,14.53,20250113,7370,-9.09,20240619,5020,33.47,20240415,0.65,Y,033920,200,57 억,,558097,N,N,342,N,00,N
20250411,140411,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6710,0,3,0.00,283772450,42342,54.50,6690,6800,6640,8720,4700,6710,6701.91,1.96,0,11982,6863,6786,6643,6566,6423,6825,6605,57,2010,200,4960,10,1,28500000,1912,3.95,0.32,12,0.15,1699.00,20819.00,7370,20240619,-8.96,5020,20240415,33.67,6970,-3.73,20250319,5850,14.70,20250113,7370,-8.96,20240619,5020,33.67,20240415,0.65,Y,033920,200,57 억,,558097,N,N,342,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 160409 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6860 170 2 2.54 438699670 64612 133.34 6700 6880 6680 8690 4690 6690 6789.37 1.98 0 11703 6870 6780 6710 6620 6550 6770 6610 57 2000 200 4950 10 1 28500000 1955 4.04 0.33 12 0.23 1699.00 20819.00 7370 20240619 -6.92 5020 20240415 36.65 6970 -1.58 20250319 5850 17.26 20250113 7370 -6.92 20240619 5020 36.65 20240415 0.61 Y 033920 200 57 억 564643 N N 454 N 00 N
3 20250414 150412 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6840 150 2 2.24 404434740 59596 122.99 6700 6880 6680 8690 4690 6690 6786.27 1.98 0 10087 6870 6780 6710 6620 6550 6770 6610 57 2000 200 4950 10 1 28500000 1949 4.03 0.33 12 0.21 1699.00 20819.00 7370 20240619 -7.19 5020 20240415 36.25 6970 -1.87 20250319 5850 16.92 20250113 7370 -7.19 20240619 5020 36.25 20240415 0.61 Y 033920 200 57 억 564643 N N 230 N 00 N
4 20250414 140411 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6830 140 2 2.09 251705940 37257 76.89 6700 6850 6680 8690 4690 6690 6755.94 1.98 0 12458 6870 6780 6710 6620 6550 6770 6610 57 2000 200 4950 10 1 28500000 1947 4.02 0.33 12 0.13 1699.00 20819.00 7370 20240619 -7.33 5020 20240415 36.06 6970 -2.01 20250319 5850 16.75 20250113 7370 -7.33 20240619 5020 36.06 20240415 0.61 Y 033920 200 57 억 564643 N N 230 N 00 N
5 20250414 130411 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6780 90 2 1.35 150009830 22305 46.03 6700 6790 6680 8690 4690 6690 6725.39 1.98 0 6698 6870 6780 6710 6620 6550 6770 6610 57 2000 200 4950 10 1 28500000 1932 3.99 0.33 12 0.08 1699.00 20819.00 7370 20240619 -8.01 5020 20240415 35.06 6970 -2.73 20250319 5850 15.90 20250113 7370 -8.01 20240619 5020 35.06 20240415 0.61 Y 033920 200 57 억 564643 N N 230 N 00 N
6 20250414 120412 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6740 50 2 0.75 102135755 15228 31.43 6700 6790 6680 8690 4690 6690 6707.10 1.98 0 2959 6870 6780 6710 6620 6550 6770 6610 57 2000 200 4950 10 1 28500000 1921 3.97 0.32 12 0.05 1699.00 20819.00 7370 20240619 -8.55 5020 20240415 34.26 6970 -3.30 20250319 5850 15.21 20250113 7370 -8.55 20240619 5020 34.26 20240415 0.61 Y 033920 200 57 억 564643 N N 230 N 00 N
7 20250414 110410 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6730 40 2 0.60 73527835 10968 22.64 6700 6790 6680 8690 4690 6690 6703.85 1.98 0 1216 6870 6780 6710 6620 6550 6770 6610 57 2000 200 4950 10 1 28500000 1918 3.96 0.32 12 0.04 1699.00 20819.00 7370 20240619 -8.68 5020 20240415 34.06 6970 -3.44 20250319 5850 15.04 20250113 7370 -8.68 20240619 5020 34.06 20240415 0.61 Y 033920 200 57 억 564643 N N 230 N 00 N
8 20250414 100412 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6690 0 3 0.00 56313660 8400 17.34 6700 6790 6680 8690 4690 6690 6704.01 1.98 0 895 6870 6780 6710 6620 6550 6770 6610 57 2000 200 4950 10 1 28500000 1907 3.94 0.32 12 0.03 1699.00 20819.00 7370 20240619 -9.23 5020 20240415 33.27 6970 -4.02 20250319 5850 14.36 20250113 7370 -9.23 20240619 5020 33.27 20240415 0.61 Y 033920 200 57 억 564643 N N 230 N 00 N
9 20250414 090412 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6720 30 2 0.45 986740 147 0.30 6700 6790 6700 8690 4690 6690 6712.52 1.98 0 7 6870 6780 6710 6620 6550 6770 6610 57 2000 200 4950 10 1 28500000 1915 3.96 0.32 12 0.00 1699.00 20819.00 7370 20240619 -8.82 5020 20240415 33.86 6970 -3.59 20250319 5850 14.87 20250113 7370 -8.82 20240619 5020 33.86 20240415 0.61 Y 033920 200 57 억 564643 N N 230 N 00 N
10 20250411 160408 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6690 -20 5 -0.30 324521280 48427 62.34 6690 6800 6640 8720 4700 6710 6701.26 1.96 0 10039 6863 6786 6643 6566 6423 6825 6605 57 2010 200 4960 10 1 28500000 1907 3.94 0.32 12 0.17 1699.00 20819.00 7370 20240619 -9.23 5020 20240415 33.27 6970 -4.02 20250319 5850 14.36 20250113 7370 -9.23 20240619 5020 33.27 20240415 0.65 Y 033920 200 57 억 558097 N N 230 N 00 N
11 20250411 150411 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6700 -10 5 -0.15 304540930 45443 58.49 6690 6800 6640 8720 4700 6710 6701.60 1.96 0 12273 6863 6786 6643 6566 6423 6825 6605 57 2010 200 4960 10 1 28500000 1910 3.94 0.32 12 0.16 1699.00 20819.00 7370 20240619 -9.09 5020 20240415 33.47 6970 -3.87 20250319 5850 14.53 20250113 7370 -9.09 20240619 5020 33.47 20240415 0.65 Y 033920 200 57 억 558097 N N 342 N 00 N
12 20250411 140411 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6710 0 3 0.00 283772450 42342 54.50 6690 6800 6640 8720 4700 6710 6701.91 1.96 0 11982 6863 6786 6643 6566 6423 6825 6605 57 2010 200 4960 10 1 28500000 1912 3.95 0.32 12 0.15 1699.00 20819.00 7370 20240619 -8.96 5020 20240415 33.67 6970 -3.73 20250319 5850 14.70 20250113 7370 -8.96 20240619 5020 33.67 20240415 0.65 Y 033920 200 57 억 558097 N N 342 N 00 N