ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
271560/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
20250429,161051,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,123700,3100,2,2.57,15997075700,129766,165.47,121100,124200,120700,156700,84500,120600,123276.32,28.93,0,12721,122066,121332,119866,119132,117666,121700,119500,198,36100,500,94060,100,1,39536132,48906,9.32,1.41,12,0.33,13269.00,87814.00,124200,20250429,-0.40,81800,20240805,51.22,124200,-0.40,20250429,97000,27.53,20250124,124200,-0.40,20250429,81800,51.22,20240805,0.41,Y,271560,500,197 억,,11439257,N,N,18454,N,00,N
20250429,151056,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,123500,2900,2,2.40,14704019800,119307,152.14,121100,124200,120700,156700,84500,120600,123245.24,28.93,0,9795,122066,121332,119866,119132,117666,121700,119500,198,36100,500,94060,100,1,39536132,48827,9.31,1.41,12,0.30,13269.00,87814.00,124200,20250429,-0.56,81800,20240805,50.98,124200,-0.56,20250429,97000,27.32,20250124,124200,-0.56,20250429,81800,50.98,20240805,0.41,Y,271560,500,197 억,,11439257,N,N,13097,N,00,N
20250429,141058,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,123500,2900,2,2.40,12503173250,101448,129.36,121100,124200,120700,156700,84500,120600,123247.11,28.93,0,12591,122066,121332,119866,119132,117666,121700,119500,198,36100,500,94060,100,1,39536132,48827,9.31,1.41,12,0.26,13269.00,87814.00,124200,20250429,-0.56,81800,20240805,50.98,124200,-0.56,20250429,97000,27.32,20250124,124200,-0.56,20250429,81800,50.98,20240805,0.41,Y,271560,500,197 억,,11439257,N,N,13097,N,00,N
20250429,131055,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,123500,2900,2,2.40,10665235100,86567,110.39,121100,124200,120700,156700,84500,120600,123202.09,28.93,0,13331,122066,121332,119866,119132,117666,121700,119500,198,36100,500,94060,100,1,39536132,48827,9.31,1.41,12,0.22,13269.00,87814.00,124200,20250429,-0.56,81800,20240805,50.98,124200,-0.56,20250429,97000,27.32,20250124,124200,-0.56,20250429,81800,50.98,20240805,0.41,Y,271560,500,197 억,,11439257,N,N,13097,N,00,N
20250429,121059,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,123400,2800,2,2.32,9258118700,75175,95.86,121100,124200,120700,156700,84500,120600,123154.22,28.93,0,12640,122066,121332,119866,119132,117666,121700,119500,198,36100,500,94060,100,1,39536132,48788,9.30,1.41,12,0.19,13269.00,87814.00,124200,20250429,-0.64,81800,20240805,50.86,124200,-0.64,20250429,97000,27.22,20250124,124200,-0.64,20250429,81800,50.86,20240805,0.41,Y,271560,500,197 억,,11439257,N,N,13097,N,00,N
20250429,111057,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,123500,2900,2,2.40,7498827650,60928,77.69,121100,124200,120700,156700,84500,120600,123076.87,28.93,0,12182,122066,121332,119866,119132,117666,121700,119500,198,36100,500,94060,100,1,39536132,48827,9.31,1.41,12,0.15,13269.00,87814.00,124200,20250429,-0.56,81800,20240805,50.98,124200,-0.56,20250429,97000,27.32,20250124,124200,-0.56,20250429,81800,50.98,20240805,0.41,Y,271560,500,197 억,,11439257,N,N,13097,N,00,N
20250429,101059,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,122900,2300,2,1.91,4558540850,37145,47.37,121100,123800,120700,156700,84500,120600,122722.87,28.93,0,5661,122066,121332,119866,119132,117666,121700,119500,198,36100,500,94060,100,1,39536132,48590,9.26,1.40,12,0.09,13269.00,87814.00,123800,20250429,-0.73,81800,20240805,50.24,123800,-0.73,20250429,97000,26.70,20250124,123800,-0.73,20250429,81800,50.24,20240805,0.41,Y,271560,500,197 억,,11439257,N,N,13097,N,00,N
20250429,091101,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,121800,1200,2,1.00,433565650,3571,4.55,121100,121800,120700,156700,84500,120600,121412.95,28.93,0,741,122066,121332,119866,119132,117666,121700,119500,198,36100,500,94060,100,1,39536132,48155,9.18,1.39,12,0.01,13269.00,87814.00,123500,20250319,-1.38,81800,20240805,48.90,123500,-1.38,20250319,97000,25.57,20250124,123500,-1.38,20250319,81800,48.90,20240805,0.41,Y,271560,500,197 억,,11439257,N,N,13097,N,00,N
20250428,161050,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120600,1000,2,0.84,9384127600,78421,57.68,118600,120600,118400,155400,83800,119600,119663.45,28.87,0,4445,120933,120266,119433,118766,117933,119850,118350,198,35800,500,93280,100,1,39536132,47681,9.09,1.37,12,0.20,13269.00,87814.00,123500,20250319,-2.35,81800,20240805,47.43,123500,-2.35,20250319,97000,24.33,20250124,123500,-2.35,20250319,81800,47.43,20240805,0.41,Y,271560,500,197 억,,11413183,N,N,13097,N,00,N
20250428,151054,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120100,500,2,0.42,7849672900,65684,48.32,118600,120500,118400,155400,83800,119600,119506.62,28.87,0,3391,120933,120266,119433,118766,117933,119850,118350,198,35800,500,93280,100,1,39536132,47483,9.05,1.37,12,0.17,13269.00,87814.00,123500,20250319,-2.75,81800,20240805,46.82,123500,-2.75,20250319,97000,23.81,20250124,123500,-2.75,20250319,81800,46.82,20240805,0.41,Y,271560,500,197 억,,11413183,N,N,16384,N,00,N
20250428,141055,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120200,600,2,0.50,5556629300,46580,34.26,118600,120300,118400,155400,83800,119600,119292.17,28.87,0,-1926,120933,120266,119433,118766,117933,119850,118350,198,35800,500,93280,100,1,39536132,47522,9.06,1.37,12,0.12,13269.00,87814.00,123500,20250319,-2.67,81800,20240805,46.94,123500,-2.67,20250319,97000,23.92,20250124,123500,-2.67,20250319,81800,46.94,20240805,0.41,Y,271560,500,197 억,,11413183,N,N,16384,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 20250429 161051 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 N 123700 3100 2 2.57 15997075700 129766 165.47 121100 124200 120700 156700 84500 120600 123276.32 28.93 0 12721 122066 121332 119866 119132 117666 121700 119500 198 36100 500 94060 100 1 39536132 48906 9.32 1.41 12 0.33 13269.00 87814.00 124200 20250429 -0.40 81800 20240805 51.22 124200 -0.40 20250429 97000 27.53 20250124 124200 -0.40 20250429 81800 51.22 20240805 0.41 Y 271560 500 197 억 11439257 N N 18454 N 00 N
3 20250429 151056 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 N 123500 2900 2 2.40 14704019800 119307 152.14 121100 124200 120700 156700 84500 120600 123245.24 28.93 0 9795 122066 121332 119866 119132 117666 121700 119500 198 36100 500 94060 100 1 39536132 48827 9.31 1.41 12 0.30 13269.00 87814.00 124200 20250429 -0.56 81800 20240805 50.98 124200 -0.56 20250429 97000 27.32 20250124 124200 -0.56 20250429 81800 50.98 20240805 0.41 Y 271560 500 197 억 11439257 N N 13097 N 00 N
4 20250429 141058 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 N 123500 2900 2 2.40 12503173250 101448 129.36 121100 124200 120700 156700 84500 120600 123247.11 28.93 0 12591 122066 121332 119866 119132 117666 121700 119500 198 36100 500 94060 100 1 39536132 48827 9.31 1.41 12 0.26 13269.00 87814.00 124200 20250429 -0.56 81800 20240805 50.98 124200 -0.56 20250429 97000 27.32 20250124 124200 -0.56 20250429 81800 50.98 20240805 0.41 Y 271560 500 197 억 11439257 N N 13097 N 00 N
5 20250429 131055 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 N 123500 2900 2 2.40 10665235100 86567 110.39 121100 124200 120700 156700 84500 120600 123202.09 28.93 0 13331 122066 121332 119866 119132 117666 121700 119500 198 36100 500 94060 100 1 39536132 48827 9.31 1.41 12 0.22 13269.00 87814.00 124200 20250429 -0.56 81800 20240805 50.98 124200 -0.56 20250429 97000 27.32 20250124 124200 -0.56 20250429 81800 50.98 20240805 0.41 Y 271560 500 197 억 11439257 N N 13097 N 00 N
6 20250429 121059 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 N 123400 2800 2 2.32 9258118700 75175 95.86 121100 124200 120700 156700 84500 120600 123154.22 28.93 0 12640 122066 121332 119866 119132 117666 121700 119500 198 36100 500 94060 100 1 39536132 48788 9.30 1.41 12 0.19 13269.00 87814.00 124200 20250429 -0.64 81800 20240805 50.86 124200 -0.64 20250429 97000 27.22 20250124 124200 -0.64 20250429 81800 50.86 20240805 0.41 Y 271560 500 197 억 11439257 N N 13097 N 00 N
7 20250429 111057 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 N 123500 2900 2 2.40 7498827650 60928 77.69 121100 124200 120700 156700 84500 120600 123076.87 28.93 0 12182 122066 121332 119866 119132 117666 121700 119500 198 36100 500 94060 100 1 39536132 48827 9.31 1.41 12 0.15 13269.00 87814.00 124200 20250429 -0.56 81800 20240805 50.98 124200 -0.56 20250429 97000 27.32 20250124 124200 -0.56 20250429 81800 50.98 20240805 0.41 Y 271560 500 197 억 11439257 N N 13097 N 00 N
8 20250429 101059 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 N 122900 2300 2 1.91 4558540850 37145 47.37 121100 123800 120700 156700 84500 120600 122722.87 28.93 0 5661 122066 121332 119866 119132 117666 121700 119500 198 36100 500 94060 100 1 39536132 48590 9.26 1.40 12 0.09 13269.00 87814.00 123800 20250429 -0.73 81800 20240805 50.24 123800 -0.73 20250429 97000 26.70 20250124 123800 -0.73 20250429 81800 50.24 20240805 0.41 Y 271560 500 197 억 11439257 N N 13097 N 00 N
9 20250429 091101 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 121800 1200 2 1.00 433565650 3571 4.55 121100 121800 120700 156700 84500 120600 121412.95 28.93 0 741 122066 121332 119866 119132 117666 121700 119500 198 36100 500 94060 100 1 39536132 48155 9.18 1.39 12 0.01 13269.00 87814.00 123500 20250319 -1.38 81800 20240805 48.90 123500 -1.38 20250319 97000 25.57 20250124 123500 -1.38 20250319 81800 48.90 20240805 0.41 Y 271560 500 197 억 11439257 N N 13097 N 00 N
10 20250428 161050 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 120600 1000 2 0.84 9384127600 78421 57.68 118600 120600 118400 155400 83800 119600 119663.45 28.87 0 4445 120933 120266 119433 118766 117933 119850 118350 198 35800 500 93280 100 1 39536132 47681 9.09 1.37 12 0.20 13269.00 87814.00 123500 20250319 -2.35 81800 20240805 47.43 123500 -2.35 20250319 97000 24.33 20250124 123500 -2.35 20250319 81800 47.43 20240805 0.41 Y 271560 500 197 억 11413183 N N 13097 N 00 N
11 20250428 151054 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 120100 500 2 0.42 7849672900 65684 48.32 118600 120500 118400 155400 83800 119600 119506.62 28.87 0 3391 120933 120266 119433 118766 117933 119850 118350 198 35800 500 93280 100 1 39536132 47483 9.05 1.37 12 0.17 13269.00 87814.00 123500 20250319 -2.75 81800 20240805 46.82 123500 -2.75 20250319 97000 23.81 20250124 123500 -2.75 20250319 81800 46.82 20240805 0.41 Y 271560 500 197 억 11413183 N N 16384 N 00 N
12 20250428 141055 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 120200 600 2 0.50 5556629300 46580 34.26 118600 120300 118400 155400 83800 119600 119292.17 28.87 0 -1926 120933 120266 119433 118766 117933 119850 118350 198 35800 500 93280 100 1 39536132 47522 9.06 1.37 12 0.12 13269.00 87814.00 123500 20250319 -2.67 81800 20240805 46.94 123500 -2.67 20250319 97000 23.92 20250124 123500 -2.67 20250319 81800 46.94 20240805 0.41 Y 271560 500 197 억 11413183 N N 16384 N 00 N