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
136490/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
20250414,160810,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5700,240,2,4.40,237473680,42587,122.16,5460,5700,5440,7090,3830,5460,5576.20,11.57,0,3480,5713,5586,5433,5306,5153,5650,5370,119,1630,500,4040,10,1,23779604,1355,24.78,0.30,12,0.18,230.00,18895.00,8290,20240614,-31.24,5090,20250409,11.98,6410,-11.08,20250310,5090,11.98,20250409,8290,-31.24,20240614,5090,11.98,20250409,0.45,Y,136490,500,118 억,,2752085,N,N,2120,N,00,N
20250414,150816,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5590,130,2,2.38,172571060,31073,89.13,5460,5650,5440,7090,3830,5460,5553.73,11.57,0,4491,5713,5586,5433,5306,5153,5650,5370,119,1630,500,4040,10,1,23779604,1329,24.30,0.30,12,0.13,230.00,18895.00,8290,20240614,-32.57,5090,20250409,9.82,6410,-12.79,20250310,5090,9.82,20250409,8290,-32.57,20240614,5090,9.82,20250409,0.45,Y,136490,500,118 억,,2752085,N,N,688,N,00,N
20250414,140815,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5550,90,2,1.65,140794640,25373,72.78,5460,5650,5440,7090,3830,5460,5548.99,11.57,0,2479,5713,5586,5433,5306,5153,5650,5370,119,1630,500,4040,10,1,23779604,1320,24.13,0.29,12,0.11,230.00,18895.00,8290,20240614,-33.05,5090,20250409,9.04,6410,-13.42,20250310,5090,9.04,20250409,8290,-33.05,20240614,5090,9.04,20250409,0.45,Y,136490,500,118 억,,2752085,N,N,688,N,00,N
20250414,130813,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5590,130,2,2.38,97546640,17576,50.42,5460,5650,5440,7090,3830,5460,5549.99,11.57,0,462,5713,5586,5433,5306,5153,5650,5370,119,1630,500,4040,10,1,23779604,1329,24.30,0.30,12,0.07,230.00,18895.00,8290,20240614,-32.57,5090,20250409,9.82,6410,-12.79,20250310,5090,9.82,20250409,8290,-32.57,20240614,5090,9.82,20250409,0.45,Y,136490,500,118 억,,2752085,N,N,688,N,00,N
20250414,120816,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5610,150,2,2.75,91658570,16522,47.39,5460,5650,5440,7090,3830,5460,5547.67,11.57,0,314,5713,5586,5433,5306,5153,5650,5370,119,1630,500,4040,10,1,23779604,1334,24.39,0.30,12,0.07,230.00,18895.00,8290,20240614,-32.33,5090,20250409,10.22,6410,-12.48,20250310,5090,10.22,20250409,8290,-32.33,20240614,5090,10.22,20250409,0.45,Y,136490,500,118 억,,2752085,N,N,688,N,00,N
20250414,110812,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5540,80,2,1.47,49519740,8981,25.76,5460,5550,5440,7090,3830,5460,5513.83,11.57,0,845,5713,5586,5433,5306,5153,5650,5370,119,1630,500,4040,10,1,23779604,1317,24.09,0.29,12,0.04,230.00,18895.00,8290,20240614,-33.17,5090,20250409,8.84,6410,-13.57,20250310,5090,8.84,20250409,8290,-33.17,20240614,5090,8.84,20250409,0.45,Y,136490,500,118 억,,2752085,N,N,688,N,00,N
20250414,100814,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5530,70,2,1.28,22882040,4163,11.94,5460,5540,5440,7090,3830,5460,5496.53,11.57,0,-975,5713,5586,5433,5306,5153,5650,5370,119,1630,500,4040,10,1,23779604,1315,24.04,0.29,12,0.02,230.00,18895.00,8290,20240614,-33.29,5090,20250409,8.64,6410,-13.73,20250310,5090,8.64,20250409,8290,-33.29,20240614,5090,8.64,20250409,0.45,Y,136490,500,118 억,,2752085,N,N,688,N,00,N
20250414,090815,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5460,0,3,0.00,5169590,947,2.72,5460,5470,5440,7090,3830,5460,5458.91,11.57,0,-56,5713,5586,5433,5306,5153,5650,5370,119,1630,500,4040,10,1,23779604,1298,23.74,0.29,12,0.00,230.00,18895.00,8290,20240614,-34.14,5090,20250409,7.27,6410,-14.82,20250310,5090,7.27,20250409,8290,-34.14,20240614,5090,7.27,20250409,0.45,Y,136490,500,118 억,,2752085,N,N,688,N,00,N
20250411,160805,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5460,70,2,1.30,187509660,34862,149.83,5280,5560,5280,7000,3780,5390,5378.61,11.61,0,-1565,5490,5440,5350,5300,5210,5465,5325,119,1610,500,3980,10,1,23779604,1298,23.74,0.29,12,0.15,230.00,18895.00,8290,20240614,-34.14,5090,20250409,7.27,6410,-14.82,20250310,5090,7.27,20250409,8290,-34.14,20240614,5090,7.27,20250409,0.44,Y,136490,500,118 억,,2760504,N,N,688,N,00,N
20250411,150813,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5410,20,2,0.37,144556050,26929,115.74,5280,5430,5280,7000,3780,5390,5368.04,11.61,0,-2045,5490,5440,5350,5300,5210,5465,5325,119,1610,500,3980,10,1,23779604,1286,23.52,0.29,12,0.11,230.00,18895.00,8290,20240614,-34.74,5090,20250409,6.29,6410,-15.60,20250310,5090,6.29,20250409,8290,-34.74,20240614,5090,6.29,20250409,0.44,Y,136490,500,118 억,,2760504,N,N,395,N,00,N
20250411,140811,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5390,0,3,0.00,104816620,19573,84.12,5280,5410,5280,7000,3780,5390,5355.16,11.61,0,-2704,5490,5440,5350,5300,5210,5465,5325,119,1610,500,3980,10,1,23779604,1282,23.43,0.29,12,0.08,230.00,18895.00,8290,20240614,-34.98,5090,20250409,5.89,6410,-15.91,20250310,5090,5.89,20250409,8290,-34.98,20240614,5090,5.89,20250409,0.44,Y,136490,500,118 억,,2760504,N,N,395,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 160810 57 100.00 KOSPI 음식료·담배 N N N N N 5700 240 2 4.40 237473680 42587 122.16 5460 5700 5440 7090 3830 5460 5576.20 11.57 0 3480 5713 5586 5433 5306 5153 5650 5370 119 1630 500 4040 10 1 23779604 1355 24.78 0.30 12 0.18 230.00 18895.00 8290 20240614 -31.24 5090 20250409 11.98 6410 -11.08 20250310 5090 11.98 20250409 8290 -31.24 20240614 5090 11.98 20250409 0.45 Y 136490 500 118 억 2752085 N N 2120 N 00 N
3 20250414 150816 57 100.00 KOSPI 음식료·담배 N N N N N 5590 130 2 2.38 172571060 31073 89.13 5460 5650 5440 7090 3830 5460 5553.73 11.57 0 4491 5713 5586 5433 5306 5153 5650 5370 119 1630 500 4040 10 1 23779604 1329 24.30 0.30 12 0.13 230.00 18895.00 8290 20240614 -32.57 5090 20250409 9.82 6410 -12.79 20250310 5090 9.82 20250409 8290 -32.57 20240614 5090 9.82 20250409 0.45 Y 136490 500 118 억 2752085 N N 688 N 00 N
4 20250414 140815 57 100.00 KOSPI 음식료·담배 N N N N N 5550 90 2 1.65 140794640 25373 72.78 5460 5650 5440 7090 3830 5460 5548.99 11.57 0 2479 5713 5586 5433 5306 5153 5650 5370 119 1630 500 4040 10 1 23779604 1320 24.13 0.29 12 0.11 230.00 18895.00 8290 20240614 -33.05 5090 20250409 9.04 6410 -13.42 20250310 5090 9.04 20250409 8290 -33.05 20240614 5090 9.04 20250409 0.45 Y 136490 500 118 억 2752085 N N 688 N 00 N
5 20250414 130813 57 100.00 KOSPI 음식료·담배 N N N N N 5590 130 2 2.38 97546640 17576 50.42 5460 5650 5440 7090 3830 5460 5549.99 11.57 0 462 5713 5586 5433 5306 5153 5650 5370 119 1630 500 4040 10 1 23779604 1329 24.30 0.30 12 0.07 230.00 18895.00 8290 20240614 -32.57 5090 20250409 9.82 6410 -12.79 20250310 5090 9.82 20250409 8290 -32.57 20240614 5090 9.82 20250409 0.45 Y 136490 500 118 억 2752085 N N 688 N 00 N
6 20250414 120816 57 100.00 KOSPI 음식료·담배 N N N N N 5610 150 2 2.75 91658570 16522 47.39 5460 5650 5440 7090 3830 5460 5547.67 11.57 0 314 5713 5586 5433 5306 5153 5650 5370 119 1630 500 4040 10 1 23779604 1334 24.39 0.30 12 0.07 230.00 18895.00 8290 20240614 -32.33 5090 20250409 10.22 6410 -12.48 20250310 5090 10.22 20250409 8290 -32.33 20240614 5090 10.22 20250409 0.45 Y 136490 500 118 억 2752085 N N 688 N 00 N
7 20250414 110812 57 100.00 KOSPI 음식료·담배 N N N N N 5540 80 2 1.47 49519740 8981 25.76 5460 5550 5440 7090 3830 5460 5513.83 11.57 0 845 5713 5586 5433 5306 5153 5650 5370 119 1630 500 4040 10 1 23779604 1317 24.09 0.29 12 0.04 230.00 18895.00 8290 20240614 -33.17 5090 20250409 8.84 6410 -13.57 20250310 5090 8.84 20250409 8290 -33.17 20240614 5090 8.84 20250409 0.45 Y 136490 500 118 억 2752085 N N 688 N 00 N
8 20250414 100814 57 100.00 KOSPI 음식료·담배 N N N N N 5530 70 2 1.28 22882040 4163 11.94 5460 5540 5440 7090 3830 5460 5496.53 11.57 0 -975 5713 5586 5433 5306 5153 5650 5370 119 1630 500 4040 10 1 23779604 1315 24.04 0.29 12 0.02 230.00 18895.00 8290 20240614 -33.29 5090 20250409 8.64 6410 -13.73 20250310 5090 8.64 20250409 8290 -33.29 20240614 5090 8.64 20250409 0.45 Y 136490 500 118 억 2752085 N N 688 N 00 N
9 20250414 090815 57 100.00 KOSPI 음식료·담배 N N N N N 5460 0 3 0.00 5169590 947 2.72 5460 5470 5440 7090 3830 5460 5458.91 11.57 0 -56 5713 5586 5433 5306 5153 5650 5370 119 1630 500 4040 10 1 23779604 1298 23.74 0.29 12 0.00 230.00 18895.00 8290 20240614 -34.14 5090 20250409 7.27 6410 -14.82 20250310 5090 7.27 20250409 8290 -34.14 20240614 5090 7.27 20250409 0.45 Y 136490 500 118 억 2752085 N N 688 N 00 N
10 20250411 160805 57 100.00 KOSPI 음식료·담배 N N N N N 5460 70 2 1.30 187509660 34862 149.83 5280 5560 5280 7000 3780 5390 5378.61 11.61 0 -1565 5490 5440 5350 5300 5210 5465 5325 119 1610 500 3980 10 1 23779604 1298 23.74 0.29 12 0.15 230.00 18895.00 8290 20240614 -34.14 5090 20250409 7.27 6410 -14.82 20250310 5090 7.27 20250409 8290 -34.14 20240614 5090 7.27 20250409 0.44 Y 136490 500 118 억 2760504 N N 688 N 00 N
11 20250411 150813 57 100.00 KOSPI 음식료·담배 N N N N N 5410 20 2 0.37 144556050 26929 115.74 5280 5430 5280 7000 3780 5390 5368.04 11.61 0 -2045 5490 5440 5350 5300 5210 5465 5325 119 1610 500 3980 10 1 23779604 1286 23.52 0.29 12 0.11 230.00 18895.00 8290 20240614 -34.74 5090 20250409 6.29 6410 -15.60 20250310 5090 6.29 20250409 8290 -34.74 20240614 5090 6.29 20250409 0.44 Y 136490 500 118 억 2760504 N N 395 N 00 N
12 20250411 140811 57 100.00 KOSPI 음식료·담배 N N N N N 5390 0 3 0.00 104816620 19573 84.12 5280 5410 5280 7000 3780 5390 5355.16 11.61 0 -2704 5490 5440 5350 5300 5210 5465 5325 119 1610 500 3980 10 1 23779604 1282 23.43 0.29 12 0.08 230.00 18895.00 8290 20240614 -34.98 5090 20250409 5.89 6410 -15.91 20250310 5090 5.89 20250409 8290 -34.98 20240614 5090 5.89 20250409 0.44 Y 136490 500 118 억 2760504 N N 395 N 00 N