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
101530/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
20250414,160725,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6790,150,2,2.26,389876630,58401,128.74,6630,6790,6580,8630,4650,6640,6675.33,1.16,0,4018,6866,6752,6556,6442,6246,6810,6500,146,1990,500,4240,10,1,29116822,1977,6.23,0.59,12,0.20,1090.00,11441.00,9900,20240611,-31.41,5100,20240416,33.14,6960,-2.44,20250402,5610,21.03,20250203,9900,-31.41,20240611,5100,33.14,20240416,0.43,Y,101530,500,145 억,,336327,N,N,26,N,00,N
20250414,150731,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6770,130,2,1.96,373830510,56030,123.51,6630,6780,6580,8630,4650,6640,6671.97,1.16,0,3933,6866,6752,6556,6442,6246,6810,6500,146,1990,500,4240,10,1,29116822,1971,6.21,0.59,12,0.19,1090.00,11441.00,9900,20240611,-31.62,5100,20240416,32.75,6960,-2.73,20250402,5610,20.68,20250203,9900,-31.62,20240611,5100,32.75,20240416,0.43,Y,101530,500,145 억,,336327,N,N,25,N,00,N
20250414,140729,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6670,30,2,0.45,281051570,42220,93.07,6630,6740,6580,8630,4650,6640,6656.83,1.16,0,3646,6866,6752,6556,6442,6246,6810,6500,146,1990,500,4240,10,1,29116822,1942,6.12,0.58,12,0.15,1090.00,11441.00,9900,20240611,-32.63,5100,20240416,30.78,6960,-4.17,20250402,5610,18.89,20250203,9900,-32.63,20240611,5100,30.78,20240416,0.43,Y,101530,500,145 억,,336327,N,N,25,N,00,N
20250414,130728,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6640,0,3,0.00,250329280,37615,82.92,6630,6740,6580,8630,4650,6640,6655.04,1.16,0,3090,6866,6752,6556,6442,6246,6810,6500,146,1990,500,4240,10,1,29116822,1933,6.09,0.58,12,0.13,1090.00,11441.00,9900,20240611,-32.93,5100,20240416,30.20,6960,-4.60,20250402,5610,18.36,20250203,9900,-32.93,20240611,5100,30.20,20240416,0.43,Y,101530,500,145 억,,336327,N,N,25,N,00,N
20250414,120731,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6630,-10,5,-0.15,219984550,33035,72.82,6630,6740,6580,8630,4650,6640,6659.14,1.16,0,1549,6866,6752,6556,6442,6246,6810,6500,146,1990,500,4240,10,1,29116822,1930,6.08,0.58,12,0.11,1090.00,11441.00,9900,20240611,-33.03,5100,20240416,30.00,6960,-4.74,20250402,5610,18.18,20250203,9900,-33.03,20240611,5100,30.00,20240416,0.43,Y,101530,500,145 억,,336327,N,N,25,N,00,N
20250414,110726,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6630,-10,5,-0.15,211422150,31746,69.98,6630,6740,6580,8630,4650,6640,6659.80,1.16,0,1799,6866,6752,6556,6442,6246,6810,6500,146,1990,500,4240,10,1,29116822,1930,6.08,0.58,12,0.11,1090.00,11441.00,9900,20240611,-33.03,5100,20240416,30.00,6960,-4.74,20250402,5610,18.18,20250203,9900,-33.03,20240611,5100,30.00,20240416,0.43,Y,101530,500,145 억,,336327,N,N,25,N,00,N
20250414,100729,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6680,40,2,0.60,163408940,24539,54.09,6630,6740,6580,8630,4650,6640,6659.15,1.16,0,507,6866,6752,6556,6442,6246,6810,6500,146,1990,500,4240,10,1,29116822,1945,6.13,0.58,12,0.08,1090.00,11441.00,9900,20240611,-32.53,5100,20240416,30.98,6960,-4.02,20250402,5610,19.07,20250203,9900,-32.53,20240611,5100,30.98,20240416,0.43,Y,101530,500,145 억,,336327,N,N,25,N,00,N
20250414,090729,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6710,70,2,1.05,74886310,11260,24.82,6630,6740,6630,8630,4650,6640,6650.65,1.16,0,1933,6866,6752,6556,6442,6246,6810,6500,146,1990,500,4240,10,1,29116822,1954,6.16,0.59,12,0.04,1090.00,11441.00,9900,20240611,-32.22,5100,20240416,31.57,6960,-3.59,20250402,5610,19.61,20250203,9900,-32.22,20240611,5100,31.57,20240416,0.43,Y,101530,500,145 억,,336327,N,N,25,N,00,N
20250411,160721,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6640,180,2,2.79,299124280,45364,72.36,6360,6670,6360,8390,4530,6460,6593.87,1.15,0,7358,6633,6546,6423,6336,6213,6590,6380,146,1930,500,4130,10,1,29116822,1933,6.09,0.58,12,0.16,1090.00,11441.00,9900,20240611,-32.93,5100,20240416,30.20,6960,-4.60,20250402,5610,18.36,20250203,9900,-32.93,20240611,5100,30.20,20240416,0.47,Y,101530,500,145 억,,334037,N,N,25,N,00,N
20250411,150727,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6630,170,2,2.63,292666490,44391,70.81,6360,6670,6360,8390,4530,6460,6592.92,1.15,0,7243,6633,6546,6423,6336,6213,6590,6380,146,1930,500,4130,10,1,29116822,1930,6.08,0.58,12,0.15,1090.00,11441.00,9900,20240611,-33.03,5100,20240416,30.00,6960,-4.74,20250402,5610,18.18,20250203,9900,-33.03,20240611,5100,30.00,20240416,0.47,Y,101530,500,145 억,,334037,N,N,1,N,00,N
20250411,140726,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6630,170,2,2.63,283404450,42995,68.58,6360,6670,6360,8390,4530,6460,6591.57,1.15,0,6867,6633,6546,6423,6336,6213,6590,6380,146,1930,500,4130,10,1,29116822,1930,6.08,0.58,12,0.15,1090.00,11441.00,9900,20240611,-33.03,5100,20240416,30.00,6960,-4.74,20250402,5610,18.18,20250203,9900,-33.03,20240611,5100,30.00,20240416,0.47,Y,101530,500,145 억,,334037,N,N,1,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 160725 57 100.00 KOSPI 음식료·담배 N N N N N 6790 150 2 2.26 389876630 58401 128.74 6630 6790 6580 8630 4650 6640 6675.33 1.16 0 4018 6866 6752 6556 6442 6246 6810 6500 146 1990 500 4240 10 1 29116822 1977 6.23 0.59 12 0.20 1090.00 11441.00 9900 20240611 -31.41 5100 20240416 33.14 6960 -2.44 20250402 5610 21.03 20250203 9900 -31.41 20240611 5100 33.14 20240416 0.43 Y 101530 500 145 억 336327 N N 26 N 00 N
3 20250414 150731 57 100.00 KOSPI 음식료·담배 N N N N N 6770 130 2 1.96 373830510 56030 123.51 6630 6780 6580 8630 4650 6640 6671.97 1.16 0 3933 6866 6752 6556 6442 6246 6810 6500 146 1990 500 4240 10 1 29116822 1971 6.21 0.59 12 0.19 1090.00 11441.00 9900 20240611 -31.62 5100 20240416 32.75 6960 -2.73 20250402 5610 20.68 20250203 9900 -31.62 20240611 5100 32.75 20240416 0.43 Y 101530 500 145 억 336327 N N 25 N 00 N
4 20250414 140729 57 100.00 KOSPI 음식료·담배 N N N N N 6670 30 2 0.45 281051570 42220 93.07 6630 6740 6580 8630 4650 6640 6656.83 1.16 0 3646 6866 6752 6556 6442 6246 6810 6500 146 1990 500 4240 10 1 29116822 1942 6.12 0.58 12 0.15 1090.00 11441.00 9900 20240611 -32.63 5100 20240416 30.78 6960 -4.17 20250402 5610 18.89 20250203 9900 -32.63 20240611 5100 30.78 20240416 0.43 Y 101530 500 145 억 336327 N N 25 N 00 N
5 20250414 130728 57 100.00 KOSPI 음식료·담배 N N N N N 6640 0 3 0.00 250329280 37615 82.92 6630 6740 6580 8630 4650 6640 6655.04 1.16 0 3090 6866 6752 6556 6442 6246 6810 6500 146 1990 500 4240 10 1 29116822 1933 6.09 0.58 12 0.13 1090.00 11441.00 9900 20240611 -32.93 5100 20240416 30.20 6960 -4.60 20250402 5610 18.36 20250203 9900 -32.93 20240611 5100 30.20 20240416 0.43 Y 101530 500 145 억 336327 N N 25 N 00 N
6 20250414 120731 57 100.00 KOSPI 음식료·담배 N N N N N 6630 -10 5 -0.15 219984550 33035 72.82 6630 6740 6580 8630 4650 6640 6659.14 1.16 0 1549 6866 6752 6556 6442 6246 6810 6500 146 1990 500 4240 10 1 29116822 1930 6.08 0.58 12 0.11 1090.00 11441.00 9900 20240611 -33.03 5100 20240416 30.00 6960 -4.74 20250402 5610 18.18 20250203 9900 -33.03 20240611 5100 30.00 20240416 0.43 Y 101530 500 145 억 336327 N N 25 N 00 N
7 20250414 110726 57 100.00 KOSPI 음식료·담배 N N N N N 6630 -10 5 -0.15 211422150 31746 69.98 6630 6740 6580 8630 4650 6640 6659.80 1.16 0 1799 6866 6752 6556 6442 6246 6810 6500 146 1990 500 4240 10 1 29116822 1930 6.08 0.58 12 0.11 1090.00 11441.00 9900 20240611 -33.03 5100 20240416 30.00 6960 -4.74 20250402 5610 18.18 20250203 9900 -33.03 20240611 5100 30.00 20240416 0.43 Y 101530 500 145 억 336327 N N 25 N 00 N
8 20250414 100729 57 100.00 KOSPI 음식료·담배 N N N N N 6680 40 2 0.60 163408940 24539 54.09 6630 6740 6580 8630 4650 6640 6659.15 1.16 0 507 6866 6752 6556 6442 6246 6810 6500 146 1990 500 4240 10 1 29116822 1945 6.13 0.58 12 0.08 1090.00 11441.00 9900 20240611 -32.53 5100 20240416 30.98 6960 -4.02 20250402 5610 19.07 20250203 9900 -32.53 20240611 5100 30.98 20240416 0.43 Y 101530 500 145 억 336327 N N 25 N 00 N
9 20250414 090729 57 100.00 KOSPI 음식료·담배 N N N N N 6710 70 2 1.05 74886310 11260 24.82 6630 6740 6630 8630 4650 6640 6650.65 1.16 0 1933 6866 6752 6556 6442 6246 6810 6500 146 1990 500 4240 10 1 29116822 1954 6.16 0.59 12 0.04 1090.00 11441.00 9900 20240611 -32.22 5100 20240416 31.57 6960 -3.59 20250402 5610 19.61 20250203 9900 -32.22 20240611 5100 31.57 20240416 0.43 Y 101530 500 145 억 336327 N N 25 N 00 N
10 20250411 160721 57 100.00 KOSPI 음식료·담배 N N N N N 6640 180 2 2.79 299124280 45364 72.36 6360 6670 6360 8390 4530 6460 6593.87 1.15 0 7358 6633 6546 6423 6336 6213 6590 6380 146 1930 500 4130 10 1 29116822 1933 6.09 0.58 12 0.16 1090.00 11441.00 9900 20240611 -32.93 5100 20240416 30.20 6960 -4.60 20250402 5610 18.36 20250203 9900 -32.93 20240611 5100 30.20 20240416 0.47 Y 101530 500 145 억 334037 N N 25 N 00 N
11 20250411 150727 57 100.00 KOSPI 음식료·담배 N N N N N 6630 170 2 2.63 292666490 44391 70.81 6360 6670 6360 8390 4530 6460 6592.92 1.15 0 7243 6633 6546 6423 6336 6213 6590 6380 146 1930 500 4130 10 1 29116822 1930 6.08 0.58 12 0.15 1090.00 11441.00 9900 20240611 -33.03 5100 20240416 30.00 6960 -4.74 20250402 5610 18.18 20250203 9900 -33.03 20240611 5100 30.00 20240416 0.47 Y 101530 500 145 억 334037 N N 1 N 00 N
12 20250411 140726 57 100.00 KOSPI 음식료·담배 N N N N N 6630 170 2 2.63 283404450 42995 68.58 6360 6670 6360 8390 4530 6460 6591.57 1.15 0 6867 6633 6546 6423 6336 6213 6590 6380 146 1930 500 4130 10 1 29116822 1930 6.08 0.58 12 0.15 1090.00 11441.00 9900 20240611 -33.03 5100 20240416 30.00 6960 -4.74 20250402 5610 18.18 20250203 9900 -33.03 20240611 5100 30.00 20240416 0.47 Y 101530 500 145 억 334037 N N 1 N 00 N