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
264900/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
20250414,161010,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8130,110,2,1.37,412240795,50800,429.56,8020,8190,8020,10420,5620,8020,8114.98,2.37,0,9209,8226,8122,8006,7902,7786,8175,7955,25,2400,200,5450,10,1,12523850,1018,6.44,0.49,12,0.41,1262.00,16525.00,13230,20240611,-38.55,7400,20241209,9.86,8280,-1.81,20250320,7620,6.69,20250203,13230,-38.55,20240611,7400,9.86,20241209,1.15,Y,264900,200,25 억,,296692,N,N,14,N,00,N
20250414,151019,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8120,100,2,1.25,402947505,49652,419.85,8020,8190,8020,10420,5620,8020,8115.43,2.37,0,9529,8226,8122,8006,7902,7786,8175,7955,25,2400,200,5450,10,1,12523850,1017,6.43,0.49,12,0.40,1262.00,16525.00,13230,20240611,-38.62,7400,20241209,9.73,8280,-1.93,20250320,7620,6.56,20250203,13230,-38.62,20240611,7400,9.73,20241209,1.15,Y,264900,200,25 억,,296692,N,N,3,N,00,N
20250414,141018,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8120,100,2,1.25,398320465,49081,415.03,8020,8190,8020,10420,5620,8020,8115.57,2.37,0,9283,8226,8122,8006,7902,7786,8175,7955,25,2400,200,5450,10,1,12523850,1017,6.43,0.49,12,0.39,1262.00,16525.00,13230,20240611,-38.62,7400,20241209,9.73,8280,-1.93,20250320,7620,6.56,20250203,13230,-38.62,20240611,7400,9.73,20241209,1.15,Y,264900,200,25 억,,296692,N,N,3,N,00,N
20250414,131016,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8100,80,2,1.00,385672045,47521,401.83,8020,8190,8020,10420,5620,8020,8115.82,2.37,0,9086,8226,8122,8006,7902,7786,8175,7955,25,2400,200,5450,10,1,12523850,1014,6.42,0.49,12,0.38,1262.00,16525.00,13230,20240611,-38.78,7400,20241209,9.46,8280,-2.17,20250320,7620,6.30,20250203,13230,-38.78,20240611,7400,9.46,20241209,1.15,Y,264900,200,25 억,,296692,N,N,3,N,00,N
20250414,121019,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8080,60,2,0.75,372603665,45909,388.20,8020,8190,8020,10420,5620,8020,8116.14,2.37,0,9310,8226,8122,8006,7902,7786,8175,7955,25,2400,200,5450,10,1,12523850,1012,6.40,0.49,12,0.37,1262.00,16525.00,13230,20240611,-38.93,7400,20241209,9.19,8280,-2.42,20250320,7620,6.04,20250203,13230,-38.93,20240611,7400,9.19,20241209,1.15,Y,264900,200,25 억,,296692,N,N,3,N,00,N
20250414,111013,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8110,90,2,1.12,342328805,42167,356.56,8020,8190,8020,10420,5620,8020,8118.41,2.37,0,8852,8226,8122,8006,7902,7786,8175,7955,25,2400,200,5450,10,1,12523850,1016,6.43,0.49,12,0.34,1262.00,16525.00,13230,20240611,-38.70,7400,20241209,9.59,8280,-2.05,20250320,7620,6.43,20250203,13230,-38.70,20240611,7400,9.59,20241209,1.15,Y,264900,200,25 억,,296692,N,N,3,N,00,N
20250414,101016,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8160,140,2,1.75,231002950,28515,241.12,8020,8160,8020,10420,5620,8020,8101.10,2.37,0,8905,8226,8122,8006,7902,7786,8175,7955,25,2400,200,5450,10,1,12523850,1022,6.47,0.49,12,0.23,1262.00,16525.00,13230,20240611,-38.32,7400,20241209,10.27,8280,-1.45,20250320,7620,7.09,20250203,13230,-38.32,20240611,7400,10.27,20241209,1.15,Y,264900,200,25 억,,296692,N,N,3,N,00,N
20250414,091016,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8020,0,3,0.00,8638950,1076,9.10,8020,8070,8020,10420,5620,8020,8028.76,2.37,0,565,8226,8122,8006,7902,7786,8175,7955,25,2400,200,5450,10,1,12523850,1004,6.35,0.49,12,0.01,1262.00,16525.00,13230,20240611,-39.38,7400,20241209,8.38,8280,-3.14,20250320,7620,5.25,20250203,13230,-39.38,20240611,7400,8.38,20241209,1.15,Y,264900,200,25 억,,296692,N,N,3,N,00,N
20250411,161006,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8020,40,2,0.50,94909050,11812,38.68,7890,8110,7890,10370,5590,7980,8035.10,2.36,0,82,8273,8126,7973,7826,7673,8200,7900,25,2390,200,5420,10,1,12523850,1004,6.35,0.49,12,0.09,1262.00,16525.00,13230,20240611,-39.38,7400,20241209,8.38,8280,-3.14,20250320,7620,5.25,20250203,13230,-39.38,20240611,7400,8.38,20241209,1.17,Y,264900,200,25 억,,296091,N,N,3,N,00,N
20250411,151015,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8050,70,2,0.88,85657850,10659,34.91,7890,8110,7890,10370,5590,7980,8036.20,2.36,0,1074,8273,8126,7973,7826,7673,8200,7900,25,2390,200,5420,10,1,12523850,1008,6.38,0.49,12,0.09,1262.00,16525.00,13230,20240611,-39.15,7400,20241209,8.78,8280,-2.78,20250320,7620,5.64,20250203,13230,-39.15,20240611,7400,8.78,20241209,1.17,Y,264900,200,25 억,,296091,N,N,0,N,00,N
20250411,141013,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8020,40,2,0.50,76985740,9577,31.36,7890,8110,7890,10370,5590,7980,8038.61,2.36,0,248,8273,8126,7973,7826,7673,8200,7900,25,2390,200,5420,10,1,12523850,1004,6.35,0.49,12,0.08,1262.00,16525.00,13230,20240611,-39.38,7400,20241209,8.38,8280,-3.14,20250320,7620,5.25,20250203,13230,-39.38,20240611,7400,8.38,20241209,1.17,Y,264900,200,25 억,,296091,N,N,0,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 161010 57 100.00 KOSPI 음식료·담배 N N N N N 8130 110 2 1.37 412240795 50800 429.56 8020 8190 8020 10420 5620 8020 8114.98 2.37 0 9209 8226 8122 8006 7902 7786 8175 7955 25 2400 200 5450 10 1 12523850 1018 6.44 0.49 12 0.41 1262.00 16525.00 13230 20240611 -38.55 7400 20241209 9.86 8280 -1.81 20250320 7620 6.69 20250203 13230 -38.55 20240611 7400 9.86 20241209 1.15 Y 264900 200 25 억 296692 N N 14 N 00 N
3 20250414 151019 57 100.00 KOSPI 음식료·담배 N N N N N 8120 100 2 1.25 402947505 49652 419.85 8020 8190 8020 10420 5620 8020 8115.43 2.37 0 9529 8226 8122 8006 7902 7786 8175 7955 25 2400 200 5450 10 1 12523850 1017 6.43 0.49 12 0.40 1262.00 16525.00 13230 20240611 -38.62 7400 20241209 9.73 8280 -1.93 20250320 7620 6.56 20250203 13230 -38.62 20240611 7400 9.73 20241209 1.15 Y 264900 200 25 억 296692 N N 3 N 00 N
4 20250414 141018 57 100.00 KOSPI 음식료·담배 N N N N N 8120 100 2 1.25 398320465 49081 415.03 8020 8190 8020 10420 5620 8020 8115.57 2.37 0 9283 8226 8122 8006 7902 7786 8175 7955 25 2400 200 5450 10 1 12523850 1017 6.43 0.49 12 0.39 1262.00 16525.00 13230 20240611 -38.62 7400 20241209 9.73 8280 -1.93 20250320 7620 6.56 20250203 13230 -38.62 20240611 7400 9.73 20241209 1.15 Y 264900 200 25 억 296692 N N 3 N 00 N
5 20250414 131016 57 100.00 KOSPI 음식료·담배 N N N N N 8100 80 2 1.00 385672045 47521 401.83 8020 8190 8020 10420 5620 8020 8115.82 2.37 0 9086 8226 8122 8006 7902 7786 8175 7955 25 2400 200 5450 10 1 12523850 1014 6.42 0.49 12 0.38 1262.00 16525.00 13230 20240611 -38.78 7400 20241209 9.46 8280 -2.17 20250320 7620 6.30 20250203 13230 -38.78 20240611 7400 9.46 20241209 1.15 Y 264900 200 25 억 296692 N N 3 N 00 N
6 20250414 121019 57 100.00 KOSPI 음식료·담배 N N N N N 8080 60 2 0.75 372603665 45909 388.20 8020 8190 8020 10420 5620 8020 8116.14 2.37 0 9310 8226 8122 8006 7902 7786 8175 7955 25 2400 200 5450 10 1 12523850 1012 6.40 0.49 12 0.37 1262.00 16525.00 13230 20240611 -38.93 7400 20241209 9.19 8280 -2.42 20250320 7620 6.04 20250203 13230 -38.93 20240611 7400 9.19 20241209 1.15 Y 264900 200 25 억 296692 N N 3 N 00 N
7 20250414 111013 57 100.00 KOSPI 음식료·담배 N N N N N 8110 90 2 1.12 342328805 42167 356.56 8020 8190 8020 10420 5620 8020 8118.41 2.37 0 8852 8226 8122 8006 7902 7786 8175 7955 25 2400 200 5450 10 1 12523850 1016 6.43 0.49 12 0.34 1262.00 16525.00 13230 20240611 -38.70 7400 20241209 9.59 8280 -2.05 20250320 7620 6.43 20250203 13230 -38.70 20240611 7400 9.59 20241209 1.15 Y 264900 200 25 억 296692 N N 3 N 00 N
8 20250414 101016 57 100.00 KOSPI 음식료·담배 N N N N N 8160 140 2 1.75 231002950 28515 241.12 8020 8160 8020 10420 5620 8020 8101.10 2.37 0 8905 8226 8122 8006 7902 7786 8175 7955 25 2400 200 5450 10 1 12523850 1022 6.47 0.49 12 0.23 1262.00 16525.00 13230 20240611 -38.32 7400 20241209 10.27 8280 -1.45 20250320 7620 7.09 20250203 13230 -38.32 20240611 7400 10.27 20241209 1.15 Y 264900 200 25 억 296692 N N 3 N 00 N
9 20250414 091016 57 100.00 KOSPI 음식료·담배 N N N N N 8020 0 3 0.00 8638950 1076 9.10 8020 8070 8020 10420 5620 8020 8028.76 2.37 0 565 8226 8122 8006 7902 7786 8175 7955 25 2400 200 5450 10 1 12523850 1004 6.35 0.49 12 0.01 1262.00 16525.00 13230 20240611 -39.38 7400 20241209 8.38 8280 -3.14 20250320 7620 5.25 20250203 13230 -39.38 20240611 7400 8.38 20241209 1.15 Y 264900 200 25 억 296692 N N 3 N 00 N
10 20250411 161006 57 100.00 KOSPI 음식료·담배 N N N N N 8020 40 2 0.50 94909050 11812 38.68 7890 8110 7890 10370 5590 7980 8035.10 2.36 0 82 8273 8126 7973 7826 7673 8200 7900 25 2390 200 5420 10 1 12523850 1004 6.35 0.49 12 0.09 1262.00 16525.00 13230 20240611 -39.38 7400 20241209 8.38 8280 -3.14 20250320 7620 5.25 20250203 13230 -39.38 20240611 7400 8.38 20241209 1.17 Y 264900 200 25 억 296091 N N 3 N 00 N
11 20250411 151015 57 100.00 KOSPI 음식료·담배 N N N N N 8050 70 2 0.88 85657850 10659 34.91 7890 8110 7890 10370 5590 7980 8036.20 2.36 0 1074 8273 8126 7973 7826 7673 8200 7900 25 2390 200 5420 10 1 12523850 1008 6.38 0.49 12 0.09 1262.00 16525.00 13230 20240611 -39.15 7400 20241209 8.78 8280 -2.78 20250320 7620 5.64 20250203 13230 -39.15 20240611 7400 8.78 20241209 1.17 Y 264900 200 25 억 296091 N N 0 N 00 N
12 20250411 141013 57 100.00 KOSPI 음식료·담배 N N N N N 8020 40 2 0.50 76985740 9577 31.36 7890 8110 7890 10370 5590 7980 8038.61 2.36 0 248 8273 8126 7973 7826 7673 8200 7900 25 2390 200 5420 10 1 12523850 1004 6.35 0.49 12 0.08 1262.00 16525.00 13230 20240611 -39.38 7400 20241209 8.38 8280 -3.14 20250320 7620 5.25 20250203 13230 -39.38 20240611 7400 8.38 20241209 1.17 Y 264900 200 25 억 296091 N N 0 N 00 N