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
145990/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
20250414,160821,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44200,700,2,1.61,212982350,4847,66.20,43800,44250,43700,56500,30450,43500,43941.07,4.94,0,584,44266,43882,43166,42782,42066,44075,42975,516,13000,5000,31320,50,1,10313449,4559,3.89,0.27,12,0.05,11370.00,162028.00,64800,20240617,-31.79,41300,20240805,7.02,48200,-8.30,20250102,41450,6.63,20250409,64800,-31.79,20240617,41300,7.02,20240805,0.29,Y,145990,5000,515 억,,509286,N,N,559,N,00,N
20250414,150829,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44000,500,2,1.15,192090250,4374,59.74,43800,44100,43700,56500,30450,43500,43916.38,4.94,0,435,44266,43882,43166,42782,42066,44075,42975,516,13000,5000,31320,50,1,10313449,4538,3.87,0.27,12,0.04,11370.00,162028.00,64800,20240617,-32.10,41300,20240805,6.54,48200,-8.71,20250102,41450,6.15,20250409,64800,-32.10,20240617,41300,6.54,20240805,0.29,Y,145990,5000,515 억,,509286,N,N,603,N,00,N
20250414,140827,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,43950,450,2,1.03,170802250,3891,53.14,43800,44100,43700,56500,30450,43500,43896.75,4.94,0,235,44266,43882,43166,42782,42066,44075,42975,516,13000,5000,31320,50,1,10313449,4533,3.87,0.27,12,0.04,11370.00,162028.00,64800,20240617,-32.18,41300,20240805,6.42,48200,-8.82,20250102,41450,6.03,20250409,64800,-32.18,20240617,41300,6.42,20240805,0.29,Y,145990,5000,515 억,,509286,N,N,603,N,00,N
20250414,130825,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44050,550,2,1.26,160898200,3666,50.07,43800,44050,43700,56500,30450,43500,43889.31,4.94,0,75,44266,43882,43166,42782,42066,44075,42975,516,13000,5000,31320,50,1,10313449,4543,3.87,0.27,12,0.04,11370.00,162028.00,64800,20240617,-32.02,41300,20240805,6.66,48200,-8.61,20250102,41450,6.27,20250409,64800,-32.02,20240617,41300,6.66,20240805,0.29,Y,145990,5000,515 억,,509286,N,N,603,N,00,N
20250414,120828,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,43850,350,2,0.80,43112000,983,13.43,43800,44000,43700,56500,30450,43500,43857.58,4.94,0,136,44266,43882,43166,42782,42066,44075,42975,516,13000,5000,31320,50,1,10313449,4522,3.86,0.27,12,0.01,11370.00,162028.00,64800,20240617,-32.33,41300,20240805,6.17,48200,-9.02,20250102,41450,5.79,20250409,64800,-32.33,20240617,41300,6.17,20240805,0.29,Y,145990,5000,515 억,,509286,N,N,603,N,00,N
20250414,110824,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,43950,450,2,1.03,38501150,878,11.99,43800,44000,43700,56500,30450,43500,43850.97,4.94,0,100,44266,43882,43166,42782,42066,44075,42975,516,13000,5000,31320,50,1,10313449,4533,3.87,0.27,12,0.01,11370.00,162028.00,64800,20240617,-32.18,41300,20240805,6.42,48200,-8.82,20250102,41450,6.03,20250409,64800,-32.18,20240617,41300,6.42,20240805,0.29,Y,145990,5000,515 억,,509286,N,N,603,N,00,N
20250414,100826,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,43950,450,2,1.03,34413550,785,10.72,43800,44000,43700,56500,30450,43500,43838.92,4.94,0,54,44266,43882,43166,42782,42066,44075,42975,516,13000,5000,31320,50,1,10313449,4533,3.87,0.27,12,0.01,11370.00,162028.00,64800,20240617,-32.18,41300,20240805,6.42,48200,-8.82,20250102,41450,6.03,20250409,64800,-32.18,20240617,41300,6.42,20240805,0.29,Y,145990,5000,515 억,,509286,N,N,603,N,00,N
20250414,090827,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,43850,350,2,0.80,8109700,185,2.53,43800,43900,43700,56500,30450,43500,43836.22,4.94,0,17,44266,43882,43166,42782,42066,44075,42975,516,13000,5000,31320,50,1,10313449,4522,3.86,0.27,12,0.00,11370.00,162028.00,64800,20240617,-32.33,41300,20240805,6.17,48200,-9.02,20250102,41450,5.79,20250409,64800,-32.33,20240617,41300,6.17,20240805,0.29,Y,145990,5000,515 억,,509286,N,N,603,N,00,N
20250411,160817,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,43500,550,2,1.28,315903000,7322,97.67,42550,43550,42450,55800,30100,42950,43143.82,4.93,0,1376,43783,43366,42933,42516,42083,43575,42725,516,12850,5000,30920,50,1,10313449,4486,3.83,0.27,12,0.07,11370.00,162028.00,64800,20240617,-32.87,41300,20240805,5.33,48200,-9.75,20250102,41450,4.95,20250409,64800,-32.87,20240617,41300,5.33,20240805,0.29,Y,145990,5000,515 억,,508544,N,N,603,N,00,N
20250411,150825,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,43500,550,2,1.28,275338350,6389,85.22,42550,43500,42450,55800,30100,42950,43095.69,4.93,0,1966,43783,43366,42933,42516,42083,43575,42725,516,12850,5000,30920,50,1,10313449,4486,3.83,0.27,12,0.06,11370.00,162028.00,64800,20240617,-32.87,41300,20240805,5.33,48200,-9.75,20250102,41450,4.95,20250409,64800,-32.87,20240617,41300,5.33,20240805,0.29,Y,145990,5000,515 억,,508544,N,N,334,N,00,N
20250411,140823,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,43050,100,2,0.23,117333150,2734,36.47,42550,43150,42450,55800,30100,42950,42916.29,4.93,0,1320,43783,43366,42933,42516,42083,43575,42725,516,12850,5000,30920,50,1,10313449,4440,3.79,0.27,12,0.03,11370.00,162028.00,64800,20240617,-33.56,41300,20240805,4.24,48200,-10.68,20250102,41450,3.86,20250409,64800,-33.56,20240617,41300,4.24,20240805,0.29,Y,145990,5000,515 억,,508544,N,N,334,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 160821 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 44200 700 2 1.61 212982350 4847 66.20 43800 44250 43700 56500 30450 43500 43941.07 4.94 0 584 44266 43882 43166 42782 42066 44075 42975 516 13000 5000 31320 50 1 10313449 4559 3.89 0.27 12 0.05 11370.00 162028.00 64800 20240617 -31.79 41300 20240805 7.02 48200 -8.30 20250102 41450 6.63 20250409 64800 -31.79 20240617 41300 7.02 20240805 0.29 Y 145990 5000 515 억 509286 N N 559 N 00 N
3 20250414 150829 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 44000 500 2 1.15 192090250 4374 59.74 43800 44100 43700 56500 30450 43500 43916.38 4.94 0 435 44266 43882 43166 42782 42066 44075 42975 516 13000 5000 31320 50 1 10313449 4538 3.87 0.27 12 0.04 11370.00 162028.00 64800 20240617 -32.10 41300 20240805 6.54 48200 -8.71 20250102 41450 6.15 20250409 64800 -32.10 20240617 41300 6.54 20240805 0.29 Y 145990 5000 515 억 509286 N N 603 N 00 N
4 20250414 140827 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 43950 450 2 1.03 170802250 3891 53.14 43800 44100 43700 56500 30450 43500 43896.75 4.94 0 235 44266 43882 43166 42782 42066 44075 42975 516 13000 5000 31320 50 1 10313449 4533 3.87 0.27 12 0.04 11370.00 162028.00 64800 20240617 -32.18 41300 20240805 6.42 48200 -8.82 20250102 41450 6.03 20250409 64800 -32.18 20240617 41300 6.42 20240805 0.29 Y 145990 5000 515 억 509286 N N 603 N 00 N
5 20250414 130825 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 44050 550 2 1.26 160898200 3666 50.07 43800 44050 43700 56500 30450 43500 43889.31 4.94 0 75 44266 43882 43166 42782 42066 44075 42975 516 13000 5000 31320 50 1 10313449 4543 3.87 0.27 12 0.04 11370.00 162028.00 64800 20240617 -32.02 41300 20240805 6.66 48200 -8.61 20250102 41450 6.27 20250409 64800 -32.02 20240617 41300 6.66 20240805 0.29 Y 145990 5000 515 억 509286 N N 603 N 00 N
6 20250414 120828 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 43850 350 2 0.80 43112000 983 13.43 43800 44000 43700 56500 30450 43500 43857.58 4.94 0 136 44266 43882 43166 42782 42066 44075 42975 516 13000 5000 31320 50 1 10313449 4522 3.86 0.27 12 0.01 11370.00 162028.00 64800 20240617 -32.33 41300 20240805 6.17 48200 -9.02 20250102 41450 5.79 20250409 64800 -32.33 20240617 41300 6.17 20240805 0.29 Y 145990 5000 515 억 509286 N N 603 N 00 N
7 20250414 110824 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 43950 450 2 1.03 38501150 878 11.99 43800 44000 43700 56500 30450 43500 43850.97 4.94 0 100 44266 43882 43166 42782 42066 44075 42975 516 13000 5000 31320 50 1 10313449 4533 3.87 0.27 12 0.01 11370.00 162028.00 64800 20240617 -32.18 41300 20240805 6.42 48200 -8.82 20250102 41450 6.03 20250409 64800 -32.18 20240617 41300 6.42 20240805 0.29 Y 145990 5000 515 억 509286 N N 603 N 00 N
8 20250414 100826 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 43950 450 2 1.03 34413550 785 10.72 43800 44000 43700 56500 30450 43500 43838.92 4.94 0 54 44266 43882 43166 42782 42066 44075 42975 516 13000 5000 31320 50 1 10313449 4533 3.87 0.27 12 0.01 11370.00 162028.00 64800 20240617 -32.18 41300 20240805 6.42 48200 -8.82 20250102 41450 6.03 20250409 64800 -32.18 20240617 41300 6.42 20240805 0.29 Y 145990 5000 515 억 509286 N N 603 N 00 N
9 20250414 090827 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 43850 350 2 0.80 8109700 185 2.53 43800 43900 43700 56500 30450 43500 43836.22 4.94 0 17 44266 43882 43166 42782 42066 44075 42975 516 13000 5000 31320 50 1 10313449 4522 3.86 0.27 12 0.00 11370.00 162028.00 64800 20240617 -32.33 41300 20240805 6.17 48200 -9.02 20250102 41450 5.79 20250409 64800 -32.33 20240617 41300 6.17 20240805 0.29 Y 145990 5000 515 억 509286 N N 603 N 00 N
10 20250411 160817 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 43500 550 2 1.28 315903000 7322 97.67 42550 43550 42450 55800 30100 42950 43143.82 4.93 0 1376 43783 43366 42933 42516 42083 43575 42725 516 12850 5000 30920 50 1 10313449 4486 3.83 0.27 12 0.07 11370.00 162028.00 64800 20240617 -32.87 41300 20240805 5.33 48200 -9.75 20250102 41450 4.95 20250409 64800 -32.87 20240617 41300 5.33 20240805 0.29 Y 145990 5000 515 억 508544 N N 603 N 00 N
11 20250411 150825 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 43500 550 2 1.28 275338350 6389 85.22 42550 43500 42450 55800 30100 42950 43095.69 4.93 0 1966 43783 43366 42933 42516 42083 43575 42725 516 12850 5000 30920 50 1 10313449 4486 3.83 0.27 12 0.06 11370.00 162028.00 64800 20240617 -32.87 41300 20240805 5.33 48200 -9.75 20250102 41450 4.95 20250409 64800 -32.87 20240617 41300 5.33 20240805 0.29 Y 145990 5000 515 억 508544 N N 334 N 00 N
12 20250411 140823 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 43050 100 2 0.23 117333150 2734 36.47 42550 43150 42450 55800 30100 42950 42916.29 4.93 0 1320 43783 43366 42933 42516 42083 43575 42725 516 12850 5000 30920 50 1 10313449 4440 3.79 0.27 12 0.03 11370.00 162028.00 64800 20240617 -33.56 41300 20240805 4.24 48200 -10.68 20250102 41450 3.86 20250409 64800 -33.56 20240617 41300 4.24 20240805 0.29 Y 145990 5000 515 억 508544 N N 334 N 00 N