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
036580/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
20250414,160422,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2000,3,2,0.15,106621801,53178,59.94,2010,2060,1994,2595,1398,1997,2005.00,1.21,0,9045,2081,2039,2018,1976,1955,2028,1965,184,598,500,1350,5,1,36727943,735,-1.04,0.47,12,0.14,-1925.00,4286.00,3140,20240618,-36.31,1906,20241209,4.93,2390,-16.32,20250219,1947,2.72,20250407,3140,-36.31,20240618,1906,4.93,20241209,0.59,Y,036580,500,183 억,,445193,N,N,0,N,00,N
20250414,150424,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2000,3,2,0.15,106089801,52912,59.64,2010,2060,1994,2595,1398,1997,2005.02,1.21,0,9233,2081,2039,2018,1976,1955,2028,1965,184,598,500,1350,5,1,36727943,735,-1.04,0.47,12,0.14,-1925.00,4286.00,3140,20240618,-36.31,1906,20241209,4.93,2390,-16.32,20250219,1947,2.72,20250407,3140,-36.31,20240618,1906,4.93,20241209,0.59,Y,036580,500,183 억,,445193,N,N,0,N,00,N
20250414,140424,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2010,13,2,0.65,84201717,41960,47.29,2010,2060,1999,2595,1398,1997,2006.71,1.21,0,7847,2081,2039,2018,1976,1955,2028,1965,184,598,500,1350,5,1,36727943,738,-1.04,0.47,12,0.11,-1925.00,4286.00,3140,20240618,-35.99,1906,20241209,5.46,2390,-15.90,20250219,1947,3.24,20250407,3140,-35.99,20240618,1906,5.46,20241209,0.59,Y,036580,500,183 억,,445193,N,N,0,N,00,N
20250414,130424,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2020,23,2,1.15,72912867,36327,40.94,2010,2060,1999,2595,1398,1997,2007.13,1.21,0,6987,2081,2039,2018,1976,1955,2028,1965,184,598,500,1350,5,1,36727943,742,-1.05,0.47,12,0.10,-1925.00,4286.00,3140,20240618,-35.67,1906,20241209,5.98,2390,-15.48,20250219,1947,3.75,20250407,3140,-35.67,20240618,1906,5.98,20241209,0.59,Y,036580,500,183 억,,445193,N,N,0,N,00,N
20250414,120425,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2010,13,2,0.65,69150612,34460,38.84,2010,2060,1999,2595,1398,1997,2006.69,1.21,0,7097,2081,2039,2018,1976,1955,2028,1965,184,598,500,1350,5,1,36727943,738,-1.04,0.47,12,0.09,-1925.00,4286.00,3140,20240618,-35.99,1906,20241209,5.46,2390,-15.90,20250219,1947,3.24,20250407,3140,-35.99,20240618,1906,5.46,20241209,0.59,Y,036580,500,183 억,,445193,N,N,0,N,00,N
20250414,110423,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2020,23,2,1.15,36369166,18086,20.38,2010,2060,2000,2595,1398,1997,2010.90,1.21,0,3814,2081,2039,2018,1976,1955,2028,1965,184,598,500,1350,5,1,36727943,742,-1.05,0.47,12,0.05,-1925.00,4286.00,3140,20240618,-35.67,1906,20241209,5.98,2390,-15.48,20250219,1947,3.75,20250407,3140,-35.67,20240618,1906,5.98,20241209,0.59,Y,036580,500,183 억,,445193,N,N,0,N,00,N
20250414,100424,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2010,13,2,0.65,35756876,17782,20.04,2010,2060,2000,2595,1398,1997,2010.85,1.21,0,3787,2081,2039,2018,1976,1955,2028,1965,184,598,500,1350,5,1,36727943,738,-1.04,0.47,12,0.05,-1925.00,4286.00,3140,20240618,-35.99,1906,20241209,5.46,2390,-15.90,20250219,1947,3.24,20250407,3140,-35.99,20240618,1906,5.46,20241209,0.59,Y,036580,500,183 억,,445193,N,N,0,N,00,N
20250414,090424,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2010,13,2,0.65,2010,1,0.00,2010,2010,2010,2595,1398,1997,2010.00,1.21,0,0,2081,2039,2018,1976,1955,2028,1965,184,598,500,1350,5,1,36727943,738,-1.04,0.47,12,0.00,-1925.00,4286.00,3140,20240618,-35.99,1906,20241209,5.46,2390,-15.90,20250219,1947,3.24,20250407,3140,-35.99,20240618,1906,5.46,20241209,0.59,Y,036580,500,183 억,,445193,N,N,0,N,00,N
20250411,160420,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,1997,-13,5,-0.65,178098393,88687,497.32,2010,2060,1997,2610,1410,2010,2008.17,1.19,0,5563,2043,2026,2013,1996,1983,2020,1990,184,600,500,1360,1,1,36727943,733,-1.04,0.47,12,0.24,-1925.00,4286.00,3140,20240618,-36.40,1906,20241209,4.77,2390,-16.44,20250219,1947,2.57,20250407,3140,-36.40,20240618,1906,4.77,20241209,0.59,Y,036580,500,183 억,,438430,N,N,27,N,00,N
20250411,150423,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2005,-5,5,-0.25,171613442,85440,479.11,2010,2060,1997,2610,1410,2010,2008.58,1.19,0,8073,2043,2026,2013,1996,1983,2020,1990,184,600,500,1360,5,1,36727943,736,-1.04,0.47,12,0.23,-1925.00,4286.00,3140,20240618,-36.15,1906,20241209,5.19,2390,-16.11,20250219,1947,2.98,20250407,3140,-36.15,20240618,1906,5.19,20241209,0.59,Y,036580,500,183 억,,438430,N,N,27,N,00,N
20250411,140423,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2010,0,3,0.00,128368281,63820,357.88,2010,2060,1999,2610,1410,2010,2011.41,1.19,0,5141,2043,2026,2013,1996,1983,2020,1990,184,600,500,1360,5,1,36727943,738,-1.04,0.47,12,0.17,-1925.00,4286.00,3140,20240618,-35.99,1906,20241209,5.46,2390,-15.90,20250219,1947,3.24,20250407,3140,-35.99,20240618,1906,5.46,20241209,0.59,Y,036580,500,183 억,,438430,N,N,27,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 160422 57 100.00 KOSPI 음식료·담배 N N N N N 2000 3 2 0.15 106621801 53178 59.94 2010 2060 1994 2595 1398 1997 2005.00 1.21 0 9045 2081 2039 2018 1976 1955 2028 1965 184 598 500 1350 5 1 36727943 735 -1.04 0.47 12 0.14 -1925.00 4286.00 3140 20240618 -36.31 1906 20241209 4.93 2390 -16.32 20250219 1947 2.72 20250407 3140 -36.31 20240618 1906 4.93 20241209 0.59 Y 036580 500 183 억 445193 N N 0 N 00 N
3 20250414 150424 57 100.00 KOSPI 음식료·담배 N N N N N 2000 3 2 0.15 106089801 52912 59.64 2010 2060 1994 2595 1398 1997 2005.02 1.21 0 9233 2081 2039 2018 1976 1955 2028 1965 184 598 500 1350 5 1 36727943 735 -1.04 0.47 12 0.14 -1925.00 4286.00 3140 20240618 -36.31 1906 20241209 4.93 2390 -16.32 20250219 1947 2.72 20250407 3140 -36.31 20240618 1906 4.93 20241209 0.59 Y 036580 500 183 억 445193 N N 0 N 00 N
4 20250414 140424 57 100.00 KOSPI 음식료·담배 N N N N N 2010 13 2 0.65 84201717 41960 47.29 2010 2060 1999 2595 1398 1997 2006.71 1.21 0 7847 2081 2039 2018 1976 1955 2028 1965 184 598 500 1350 5 1 36727943 738 -1.04 0.47 12 0.11 -1925.00 4286.00 3140 20240618 -35.99 1906 20241209 5.46 2390 -15.90 20250219 1947 3.24 20250407 3140 -35.99 20240618 1906 5.46 20241209 0.59 Y 036580 500 183 억 445193 N N 0 N 00 N
5 20250414 130424 57 100.00 KOSPI 음식료·담배 N N N N N 2020 23 2 1.15 72912867 36327 40.94 2010 2060 1999 2595 1398 1997 2007.13 1.21 0 6987 2081 2039 2018 1976 1955 2028 1965 184 598 500 1350 5 1 36727943 742 -1.05 0.47 12 0.10 -1925.00 4286.00 3140 20240618 -35.67 1906 20241209 5.98 2390 -15.48 20250219 1947 3.75 20250407 3140 -35.67 20240618 1906 5.98 20241209 0.59 Y 036580 500 183 억 445193 N N 0 N 00 N
6 20250414 120425 57 100.00 KOSPI 음식료·담배 N N N N N 2010 13 2 0.65 69150612 34460 38.84 2010 2060 1999 2595 1398 1997 2006.69 1.21 0 7097 2081 2039 2018 1976 1955 2028 1965 184 598 500 1350 5 1 36727943 738 -1.04 0.47 12 0.09 -1925.00 4286.00 3140 20240618 -35.99 1906 20241209 5.46 2390 -15.90 20250219 1947 3.24 20250407 3140 -35.99 20240618 1906 5.46 20241209 0.59 Y 036580 500 183 억 445193 N N 0 N 00 N
7 20250414 110423 57 100.00 KOSPI 음식료·담배 N N N N N 2020 23 2 1.15 36369166 18086 20.38 2010 2060 2000 2595 1398 1997 2010.90 1.21 0 3814 2081 2039 2018 1976 1955 2028 1965 184 598 500 1350 5 1 36727943 742 -1.05 0.47 12 0.05 -1925.00 4286.00 3140 20240618 -35.67 1906 20241209 5.98 2390 -15.48 20250219 1947 3.75 20250407 3140 -35.67 20240618 1906 5.98 20241209 0.59 Y 036580 500 183 억 445193 N N 0 N 00 N
8 20250414 100424 57 100.00 KOSPI 음식료·담배 N N N N N 2010 13 2 0.65 35756876 17782 20.04 2010 2060 2000 2595 1398 1997 2010.85 1.21 0 3787 2081 2039 2018 1976 1955 2028 1965 184 598 500 1350 5 1 36727943 738 -1.04 0.47 12 0.05 -1925.00 4286.00 3140 20240618 -35.99 1906 20241209 5.46 2390 -15.90 20250219 1947 3.24 20250407 3140 -35.99 20240618 1906 5.46 20241209 0.59 Y 036580 500 183 억 445193 N N 0 N 00 N
9 20250414 090424 57 100.00 KOSPI 음식료·담배 N N N N N 2010 13 2 0.65 2010 1 0.00 2010 2010 2010 2595 1398 1997 2010.00 1.21 0 0 2081 2039 2018 1976 1955 2028 1965 184 598 500 1350 5 1 36727943 738 -1.04 0.47 12 0.00 -1925.00 4286.00 3140 20240618 -35.99 1906 20241209 5.46 2390 -15.90 20250219 1947 3.24 20250407 3140 -35.99 20240618 1906 5.46 20241209 0.59 Y 036580 500 183 억 445193 N N 0 N 00 N
10 20250411 160420 57 100.00 KOSPI 음식료·담배 N N N N N 1997 -13 5 -0.65 178098393 88687 497.32 2010 2060 1997 2610 1410 2010 2008.17 1.19 0 5563 2043 2026 2013 1996 1983 2020 1990 184 600 500 1360 1 1 36727943 733 -1.04 0.47 12 0.24 -1925.00 4286.00 3140 20240618 -36.40 1906 20241209 4.77 2390 -16.44 20250219 1947 2.57 20250407 3140 -36.40 20240618 1906 4.77 20241209 0.59 Y 036580 500 183 억 438430 N N 27 N 00 N
11 20250411 150423 57 100.00 KOSPI 음식료·담배 N N N N N 2005 -5 5 -0.25 171613442 85440 479.11 2010 2060 1997 2610 1410 2010 2008.58 1.19 0 8073 2043 2026 2013 1996 1983 2020 1990 184 600 500 1360 5 1 36727943 736 -1.04 0.47 12 0.23 -1925.00 4286.00 3140 20240618 -36.15 1906 20241209 5.19 2390 -16.11 20250219 1947 2.98 20250407 3140 -36.15 20240618 1906 5.19 20241209 0.59 Y 036580 500 183 억 438430 N N 27 N 00 N
12 20250411 140423 57 100.00 KOSPI 음식료·담배 N N N N N 2010 0 3 0.00 128368281 63820 357.88 2010 2060 1999 2610 1410 2010 2011.41 1.19 0 5141 2043 2026 2013 1996 1983 2020 1990 184 600 500 1360 5 1 36727943 738 -1.04 0.47 12 0.17 -1925.00 4286.00 3140 20240618 -35.99 1906 20241209 5.46 2390 -15.90 20250219 1947 3.24 20250407 3140 -35.99 20240618 1906 5.46 20241209 0.59 Y 036580 500 183 억 438430 N N 27 N 00 N