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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160949,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,117200,-700,5,-0.59,12251278700,104969,107.15,117500,117900,116000,153200,82600,117900,116713.30,28.90,0,32608,121033,119466,117433,115866,113833,120250,116650,198,35300,500,91960,100,1,39536132,46336,8.83,1.33,12,0.27,13269.00,87814.00,123500,20250319,-5.10,81800,20240805,43.28,123500,-5.10,20250319,97000,20.82,20250124,123500,-5.10,20250319,81800,43.28,20240805,0.48,Y,271560,500,197 억,,11425823,N,N,5864,N,00,N
20250404,150959,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,117000,-900,5,-0.76,11697610700,100241,102.32,117500,117900,116000,153200,82600,117900,116694.87,28.90,0,33479,121033,119466,117433,115866,113833,120250,116650,198,35300,500,91960,100,1,39536132,46257,8.82,1.33,12,0.25,13269.00,87814.00,123500,20250319,-5.26,81800,20240805,43.03,123500,-5.26,20250319,97000,20.62,20250124,123500,-5.26,20250319,81800,43.03,20240805,0.48,Y,271560,500,197 억,,11425823,N,N,6864,N,00,N
20250404,141002,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,116200,-1700,5,-1.44,9022459250,77288,78.89,117500,117900,116000,153200,82600,117900,116738.16,28.90,0,26722,121033,119466,117433,115866,113833,120250,116650,198,35300,500,91960,100,1,39536132,45941,8.76,1.32,12,0.20,13269.00,87814.00,123500,20250319,-5.91,81800,20240805,42.05,123500,-5.91,20250319,97000,19.79,20250124,123500,-5.91,20250319,81800,42.05,20240805,0.48,Y,271560,500,197 억,,11425823,N,N,6864,N,00,N
20250404,130959,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,116800,-1100,5,-0.93,7003862650,59959,61.20,117500,117900,116000,153200,82600,117900,116810.86,28.90,0,18902,121033,119466,117433,115866,113833,120250,116650,198,35300,500,91960,100,1,39536132,46178,8.80,1.33,12,0.15,13269.00,87814.00,123500,20250319,-5.43,81800,20240805,42.79,123500,-5.43,20250319,97000,20.41,20250124,123500,-5.43,20250319,81800,42.79,20240805,0.48,Y,271560,500,197 억,,11425823,N,N,6864,N,00,N
20250404,120953,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,116300,-1600,5,-1.36,5233443350,44763,45.69,117500,117900,116000,153200,82600,117900,116914.49,28.90,0,12674,121033,119466,117433,115866,113833,120250,116650,198,35300,500,91960,100,1,39536132,45981,8.76,1.32,12,0.11,13269.00,87814.00,123500,20250319,-5.83,81800,20240805,42.18,123500,-5.83,20250319,97000,19.90,20250124,123500,-5.83,20250319,81800,42.18,20240805,0.48,Y,271560,500,197 억,,11425823,N,N,6864,N,00,N
20250404,110957,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,117200,-700,5,-0.59,3678200550,31465,32.12,117500,117900,116000,153200,82600,117900,116898.16,28.90,0,9146,121033,119466,117433,115866,113833,120250,116650,198,35300,500,91960,100,1,39536132,46336,8.83,1.33,12,0.08,13269.00,87814.00,123500,20250319,-5.10,81800,20240805,43.28,123500,-5.10,20250319,97000,20.82,20250124,123500,-5.10,20250319,81800,43.28,20240805,0.48,Y,271560,500,197 억,,11425823,N,N,6864,N,00,N
20250404,100956,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,117200,-700,5,-0.59,2171794450,18577,18.96,117500,117900,116000,153200,82600,117900,116907.71,28.90,0,4272,121033,119466,117433,115866,113833,120250,116650,198,35300,500,91960,100,1,39536132,46336,8.83,1.33,12,0.05,13269.00,87814.00,123500,20250319,-5.10,81800,20240805,43.28,123500,-5.10,20250319,97000,20.82,20250124,123500,-5.10,20250319,81800,43.28,20240805,0.48,Y,271560,500,197 억,,11425823,N,N,6864,N,00,N
20250404,091001,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,116800,-1100,5,-0.93,232445600,1991,2.03,117500,117500,116300,153200,82600,117900,116748.17,28.90,0,68,121033,119466,117433,115866,113833,120250,116650,198,35300,500,91960,100,1,39536132,46178,8.80,1.33,12,0.01,13269.00,87814.00,123500,20250319,-5.43,81800,20240805,42.79,123500,-5.43,20250319,97000,20.41,20250124,123500,-5.43,20250319,81800,42.79,20240805,0.48,Y,271560,500,197 억,,11425823,N,N,6864,N,00,N
20250403,160940,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,117900,-800,5,-0.67,11501661700,97965,85.62,115600,119000,115400,154300,83100,118700,117405.83,28.94,0,-2522,122100,120400,118800,117100,115500,121250,117950,198,35600,500,92580,100,1,39536132,46613,8.89,1.34,12,0.25,13269.00,87814.00,123500,20250319,-4.53,81800,20240805,44.13,123500,-4.53,20250319,97000,21.55,20250124,123500,-4.53,20250319,81800,44.13,20240805,0.48,Y,271560,500,197 억,,11442315,N,N,6864,N,00,N
20250403,150948,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,117800,-900,5,-0.76,10347812400,88171,77.06,115600,119000,115400,154300,83100,118700,117360.72,28.94,0,-1171,122100,120400,118800,117100,115500,121250,117950,198,35600,500,92580,100,1,39536132,46574,8.88,1.34,12,0.22,13269.00,87814.00,123500,20250319,-4.62,81800,20240805,44.01,123500,-4.62,20250319,97000,21.44,20250124,123500,-4.62,20250319,81800,44.01,20240805,0.48,Y,271560,500,197 억,,11442315,N,N,15193,N,00,N
20250403,140948,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,118300,-400,5,-0.34,8288432400,70658,61.75,115600,119000,115400,154300,83100,118700,117303.52,28.94,0,-814,122100,120400,118800,117100,115500,121250,117950,198,35600,500,92580,100,1,39536132,46771,8.92,1.35,12,0.18,13269.00,87814.00,123500,20250319,-4.21,81800,20240805,44.62,123500,-4.21,20250319,97000,21.96,20250124,123500,-4.21,20250319,81800,44.62,20240805,0.48,Y,271560,500,197 억,,11442315,N,N,15193,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 20250404 160949 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 117200 -700 5 -0.59 12251278700 104969 107.15 117500 117900 116000 153200 82600 117900 116713.30 28.90 0 32608 121033 119466 117433 115866 113833 120250 116650 198 35300 500 91960 100 1 39536132 46336 8.83 1.33 12 0.27 13269.00 87814.00 123500 20250319 -5.10 81800 20240805 43.28 123500 -5.10 20250319 97000 20.82 20250124 123500 -5.10 20250319 81800 43.28 20240805 0.48 Y 271560 500 197 억 11425823 N N 5864 N 00 N
3 20250404 150959 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 117000 -900 5 -0.76 11697610700 100241 102.32 117500 117900 116000 153200 82600 117900 116694.87 28.90 0 33479 121033 119466 117433 115866 113833 120250 116650 198 35300 500 91960 100 1 39536132 46257 8.82 1.33 12 0.25 13269.00 87814.00 123500 20250319 -5.26 81800 20240805 43.03 123500 -5.26 20250319 97000 20.62 20250124 123500 -5.26 20250319 81800 43.03 20240805 0.48 Y 271560 500 197 억 11425823 N N 6864 N 00 N
4 20250404 141002 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 116200 -1700 5 -1.44 9022459250 77288 78.89 117500 117900 116000 153200 82600 117900 116738.16 28.90 0 26722 121033 119466 117433 115866 113833 120250 116650 198 35300 500 91960 100 1 39536132 45941 8.76 1.32 12 0.20 13269.00 87814.00 123500 20250319 -5.91 81800 20240805 42.05 123500 -5.91 20250319 97000 19.79 20250124 123500 -5.91 20250319 81800 42.05 20240805 0.48 Y 271560 500 197 억 11425823 N N 6864 N 00 N
5 20250404 130959 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 116800 -1100 5 -0.93 7003862650 59959 61.20 117500 117900 116000 153200 82600 117900 116810.86 28.90 0 18902 121033 119466 117433 115866 113833 120250 116650 198 35300 500 91960 100 1 39536132 46178 8.80 1.33 12 0.15 13269.00 87814.00 123500 20250319 -5.43 81800 20240805 42.79 123500 -5.43 20250319 97000 20.41 20250124 123500 -5.43 20250319 81800 42.79 20240805 0.48 Y 271560 500 197 억 11425823 N N 6864 N 00 N
6 20250404 120953 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 116300 -1600 5 -1.36 5233443350 44763 45.69 117500 117900 116000 153200 82600 117900 116914.49 28.90 0 12674 121033 119466 117433 115866 113833 120250 116650 198 35300 500 91960 100 1 39536132 45981 8.76 1.32 12 0.11 13269.00 87814.00 123500 20250319 -5.83 81800 20240805 42.18 123500 -5.83 20250319 97000 19.90 20250124 123500 -5.83 20250319 81800 42.18 20240805 0.48 Y 271560 500 197 억 11425823 N N 6864 N 00 N
7 20250404 110957 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 117200 -700 5 -0.59 3678200550 31465 32.12 117500 117900 116000 153200 82600 117900 116898.16 28.90 0 9146 121033 119466 117433 115866 113833 120250 116650 198 35300 500 91960 100 1 39536132 46336 8.83 1.33 12 0.08 13269.00 87814.00 123500 20250319 -5.10 81800 20240805 43.28 123500 -5.10 20250319 97000 20.82 20250124 123500 -5.10 20250319 81800 43.28 20240805 0.48 Y 271560 500 197 억 11425823 N N 6864 N 00 N
8 20250404 100956 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 117200 -700 5 -0.59 2171794450 18577 18.96 117500 117900 116000 153200 82600 117900 116907.71 28.90 0 4272 121033 119466 117433 115866 113833 120250 116650 198 35300 500 91960 100 1 39536132 46336 8.83 1.33 12 0.05 13269.00 87814.00 123500 20250319 -5.10 81800 20240805 43.28 123500 -5.10 20250319 97000 20.82 20250124 123500 -5.10 20250319 81800 43.28 20240805 0.48 Y 271560 500 197 억 11425823 N N 6864 N 00 N
9 20250404 091001 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 116800 -1100 5 -0.93 232445600 1991 2.03 117500 117500 116300 153200 82600 117900 116748.17 28.90 0 68 121033 119466 117433 115866 113833 120250 116650 198 35300 500 91960 100 1 39536132 46178 8.80 1.33 12 0.01 13269.00 87814.00 123500 20250319 -5.43 81800 20240805 42.79 123500 -5.43 20250319 97000 20.41 20250124 123500 -5.43 20250319 81800 42.79 20240805 0.48 Y 271560 500 197 억 11425823 N N 6864 N 00 N
10 20250403 160940 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 117900 -800 5 -0.67 11501661700 97965 85.62 115600 119000 115400 154300 83100 118700 117405.83 28.94 0 -2522 122100 120400 118800 117100 115500 121250 117950 198 35600 500 92580 100 1 39536132 46613 8.89 1.34 12 0.25 13269.00 87814.00 123500 20250319 -4.53 81800 20240805 44.13 123500 -4.53 20250319 97000 21.55 20250124 123500 -4.53 20250319 81800 44.13 20240805 0.48 Y 271560 500 197 억 11442315 N N 6864 N 00 N
11 20250403 150948 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 117800 -900 5 -0.76 10347812400 88171 77.06 115600 119000 115400 154300 83100 118700 117360.72 28.94 0 -1171 122100 120400 118800 117100 115500 121250 117950 198 35600 500 92580 100 1 39536132 46574 8.88 1.34 12 0.22 13269.00 87814.00 123500 20250319 -4.62 81800 20240805 44.01 123500 -4.62 20250319 97000 21.44 20250124 123500 -4.62 20250319 81800 44.01 20240805 0.48 Y 271560 500 197 억 11442315 N N 15193 N 00 N
12 20250403 140948 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 118300 -400 5 -0.34 8288432400 70658 61.75 115600 119000 115400 154300 83100 118700 117303.52 28.94 0 -814 122100 120400 118800 117100 115500 121250 117950 198 35600 500 92580 100 1 39536132 46771 8.92 1.35 12 0.18 13269.00 87814.00 123500 20250319 -4.21 81800 20240805 44.62 123500 -4.21 20250319 97000 21.96 20250124 123500 -4.21 20250319 81800 44.62 20240805 0.48 Y 271560 500 197 억 11442315 N N 15193 N 00 N