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
248170/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
20250414,160954,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26700,200,2,0.75,474244200,17811,60.47,26550,26800,26500,34450,18550,26500,26626.28,5.39,0,3789,27233,26866,26533,26166,25833,26700,26000,23,7950,500,19080,50,1,4568286,1220,12.12,0.50,12,0.39,2203.00,53866.00,45500,20240620,-41.32,22300,20241209,19.73,28850,-7.45,20250304,23750,12.42,20250131,45500,-41.32,20240620,22300,19.73,20241209,3.06,Y,248170,500,22 억,,246354,N,N,335,N,00,N
20250414,151003,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26700,200,2,0.75,445684000,16741,56.83,26550,26800,26500,34450,18550,26500,26622.30,5.39,0,3976,27233,26866,26533,26166,25833,26700,26000,23,7950,500,19080,50,1,4568286,1220,12.12,0.50,12,0.37,2203.00,53866.00,45500,20240620,-41.32,22300,20241209,19.73,28850,-7.45,20250304,23750,12.42,20250131,45500,-41.32,20240620,22300,19.73,20241209,3.06,Y,248170,500,22 억,,246354,N,N,456,N,00,N
20250414,141002,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26700,200,2,0.75,407631850,15312,51.98,26550,26800,26500,34450,18550,26500,26621.72,5.39,0,3595,27233,26866,26533,26166,25833,26700,26000,23,7950,500,19080,50,1,4568286,1220,12.12,0.50,12,0.34,2203.00,53866.00,45500,20240620,-41.32,22300,20241209,19.73,28850,-7.45,20250304,23750,12.42,20250131,45500,-41.32,20240620,22300,19.73,20241209,3.06,Y,248170,500,22 억,,246354,N,N,456,N,00,N
20250414,131000,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26750,250,2,0.94,358887550,13485,45.78,26550,26800,26500,34450,18550,26500,26613.83,5.39,0,3414,27233,26866,26533,26166,25833,26700,26000,23,7950,500,19080,50,1,4568286,1222,12.14,0.50,12,0.30,2203.00,53866.00,45500,20240620,-41.21,22300,20241209,19.96,28850,-7.28,20250304,23750,12.63,20250131,45500,-41.21,20240620,22300,19.96,20241209,3.06,Y,248170,500,22 억,,246354,N,N,456,N,00,N
20250414,121002,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26650,150,2,0.57,340290900,12790,43.42,26550,26750,26500,34450,18550,26500,26606.01,5.39,0,3422,27233,26866,26533,26166,25833,26700,26000,23,7950,500,19080,50,1,4568286,1217,12.10,0.49,12,0.28,2203.00,53866.00,45500,20240620,-41.43,22300,20241209,19.51,28850,-7.63,20250304,23750,12.21,20250131,45500,-41.43,20240620,22300,19.51,20241209,3.06,Y,248170,500,22 억,,246354,N,N,456,N,00,N
20250414,110957,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26650,150,2,0.57,329099900,12371,42.00,26550,26700,26500,34450,18550,26500,26602.53,5.39,0,3242,27233,26866,26533,26166,25833,26700,26000,23,7950,500,19080,50,1,4568286,1217,12.10,0.49,12,0.27,2203.00,53866.00,45500,20240620,-41.43,22300,20241209,19.51,28850,-7.63,20250304,23750,12.21,20250131,45500,-41.43,20240620,22300,19.51,20241209,3.06,Y,248170,500,22 억,,246354,N,N,456,N,00,N
20250414,101000,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26600,100,2,0.38,211333900,7948,26.98,26550,26700,26500,34450,18550,26500,26589.57,5.39,0,3116,27233,26866,26533,26166,25833,26700,26000,23,7950,500,19080,50,1,4568286,1215,12.07,0.49,12,0.17,2203.00,53866.00,45500,20240620,-41.54,22300,20241209,19.28,28850,-7.80,20250304,23750,12.00,20250131,45500,-41.54,20240620,22300,19.28,20241209,3.06,Y,248170,500,22 억,,246354,N,N,456,N,00,N
20250414,091000,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26650,150,2,0.57,42312500,1593,5.41,26550,26650,26500,34450,18550,26500,26561.52,5.39,0,432,27233,26866,26533,26166,25833,26700,26000,23,7950,500,19080,50,1,4568286,1217,12.10,0.49,12,0.03,2203.00,53866.00,45500,20240620,-41.43,22300,20241209,19.51,28850,-7.63,20250304,23750,12.21,20250131,45500,-41.43,20240620,22300,19.51,20241209,3.06,Y,248170,500,22 억,,246354,N,N,456,N,00,N
20250411,160950,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26500,-350,5,-1.30,753324775,28414,54.68,26700,26900,26200,34900,18800,26850,26512.45,5.26,0,5960,27650,27250,26750,26350,25850,27450,26550,23,8050,500,19330,50,1,4568286,1211,12.03,0.49,12,0.62,2203.00,53866.00,45500,20240620,-41.76,22300,20241209,18.83,28850,-8.15,20250304,23750,11.58,20250131,45500,-41.76,20240620,22300,18.83,20241209,2.80,Y,248170,500,22 억,,240373,N,N,456,N,00,N
20250411,150959,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26550,-300,5,-1.12,732395575,27624,53.16,26700,26900,26200,34900,18800,26850,26513.02,5.26,0,6044,27650,27250,26750,26350,25850,27450,26550,23,8050,500,19330,50,1,4568286,1213,12.05,0.49,12,0.60,2203.00,53866.00,45500,20240620,-41.65,22300,20241209,19.06,28850,-7.97,20250304,23750,11.79,20250131,45500,-41.65,20240620,22300,19.06,20241209,2.80,Y,248170,500,22 억,,240373,N,N,160,N,00,N
20250411,140957,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26550,-300,5,-1.12,623584275,23507,45.24,26700,26900,26200,34900,18800,26850,26527.60,5.26,0,4752,27650,27250,26750,26350,25850,27450,26550,23,8050,500,19330,50,1,4568286,1213,12.05,0.49,12,0.51,2203.00,53866.00,45500,20240620,-41.65,22300,20241209,19.06,28850,-7.97,20250304,23750,11.79,20250131,45500,-41.65,20240620,22300,19.06,20241209,2.80,Y,248170,500,22 억,,240373,N,N,160,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 160954 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26700 200 2 0.75 474244200 17811 60.47 26550 26800 26500 34450 18550 26500 26626.28 5.39 0 3789 27233 26866 26533 26166 25833 26700 26000 23 7950 500 19080 50 1 4568286 1220 12.12 0.50 12 0.39 2203.00 53866.00 45500 20240620 -41.32 22300 20241209 19.73 28850 -7.45 20250304 23750 12.42 20250131 45500 -41.32 20240620 22300 19.73 20241209 3.06 Y 248170 500 22 억 246354 N N 335 N 00 N
3 20250414 151003 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26700 200 2 0.75 445684000 16741 56.83 26550 26800 26500 34450 18550 26500 26622.30 5.39 0 3976 27233 26866 26533 26166 25833 26700 26000 23 7950 500 19080 50 1 4568286 1220 12.12 0.50 12 0.37 2203.00 53866.00 45500 20240620 -41.32 22300 20241209 19.73 28850 -7.45 20250304 23750 12.42 20250131 45500 -41.32 20240620 22300 19.73 20241209 3.06 Y 248170 500 22 억 246354 N N 456 N 00 N
4 20250414 141002 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26700 200 2 0.75 407631850 15312 51.98 26550 26800 26500 34450 18550 26500 26621.72 5.39 0 3595 27233 26866 26533 26166 25833 26700 26000 23 7950 500 19080 50 1 4568286 1220 12.12 0.50 12 0.34 2203.00 53866.00 45500 20240620 -41.32 22300 20241209 19.73 28850 -7.45 20250304 23750 12.42 20250131 45500 -41.32 20240620 22300 19.73 20241209 3.06 Y 248170 500 22 억 246354 N N 456 N 00 N
5 20250414 131000 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26750 250 2 0.94 358887550 13485 45.78 26550 26800 26500 34450 18550 26500 26613.83 5.39 0 3414 27233 26866 26533 26166 25833 26700 26000 23 7950 500 19080 50 1 4568286 1222 12.14 0.50 12 0.30 2203.00 53866.00 45500 20240620 -41.21 22300 20241209 19.96 28850 -7.28 20250304 23750 12.63 20250131 45500 -41.21 20240620 22300 19.96 20241209 3.06 Y 248170 500 22 억 246354 N N 456 N 00 N
6 20250414 121002 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26650 150 2 0.57 340290900 12790 43.42 26550 26750 26500 34450 18550 26500 26606.01 5.39 0 3422 27233 26866 26533 26166 25833 26700 26000 23 7950 500 19080 50 1 4568286 1217 12.10 0.49 12 0.28 2203.00 53866.00 45500 20240620 -41.43 22300 20241209 19.51 28850 -7.63 20250304 23750 12.21 20250131 45500 -41.43 20240620 22300 19.51 20241209 3.06 Y 248170 500 22 억 246354 N N 456 N 00 N
7 20250414 110957 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26650 150 2 0.57 329099900 12371 42.00 26550 26700 26500 34450 18550 26500 26602.53 5.39 0 3242 27233 26866 26533 26166 25833 26700 26000 23 7950 500 19080 50 1 4568286 1217 12.10 0.49 12 0.27 2203.00 53866.00 45500 20240620 -41.43 22300 20241209 19.51 28850 -7.63 20250304 23750 12.21 20250131 45500 -41.43 20240620 22300 19.51 20241209 3.06 Y 248170 500 22 억 246354 N N 456 N 00 N
8 20250414 101000 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26600 100 2 0.38 211333900 7948 26.98 26550 26700 26500 34450 18550 26500 26589.57 5.39 0 3116 27233 26866 26533 26166 25833 26700 26000 23 7950 500 19080 50 1 4568286 1215 12.07 0.49 12 0.17 2203.00 53866.00 45500 20240620 -41.54 22300 20241209 19.28 28850 -7.80 20250304 23750 12.00 20250131 45500 -41.54 20240620 22300 19.28 20241209 3.06 Y 248170 500 22 억 246354 N N 456 N 00 N
9 20250414 091000 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26650 150 2 0.57 42312500 1593 5.41 26550 26650 26500 34450 18550 26500 26561.52 5.39 0 432 27233 26866 26533 26166 25833 26700 26000 23 7950 500 19080 50 1 4568286 1217 12.10 0.49 12 0.03 2203.00 53866.00 45500 20240620 -41.43 22300 20241209 19.51 28850 -7.63 20250304 23750 12.21 20250131 45500 -41.43 20240620 22300 19.51 20241209 3.06 Y 248170 500 22 억 246354 N N 456 N 00 N
10 20250411 160950 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26500 -350 5 -1.30 753324775 28414 54.68 26700 26900 26200 34900 18800 26850 26512.45 5.26 0 5960 27650 27250 26750 26350 25850 27450 26550 23 8050 500 19330 50 1 4568286 1211 12.03 0.49 12 0.62 2203.00 53866.00 45500 20240620 -41.76 22300 20241209 18.83 28850 -8.15 20250304 23750 11.58 20250131 45500 -41.76 20240620 22300 18.83 20241209 2.80 Y 248170 500 22 억 240373 N N 456 N 00 N
11 20250411 150959 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26550 -300 5 -1.12 732395575 27624 53.16 26700 26900 26200 34900 18800 26850 26513.02 5.26 0 6044 27650 27250 26750 26350 25850 27450 26550 23 8050 500 19330 50 1 4568286 1213 12.05 0.49 12 0.60 2203.00 53866.00 45500 20240620 -41.65 22300 20241209 19.06 28850 -7.97 20250304 23750 11.79 20250131 45500 -41.65 20240620 22300 19.06 20241209 2.80 Y 248170 500 22 억 240373 N N 160 N 00 N
12 20250411 140957 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26550 -300 5 -1.12 623584275 23507 45.24 26700 26900 26200 34900 18800 26850 26527.60 5.26 0 4752 27650 27250 26750 26350 25850 27450 26550 23 8050 500 19330 50 1 4568286 1213 12.05 0.49 12 0.51 2203.00 53866.00 45500 20240620 -41.65 22300 20241209 19.06 28850 -7.97 20250304 23750 11.79 20250131 45500 -41.65 20240620 22300 19.06 20241209 2.80 Y 248170 500 22 억 240373 N N 160 N 00 N