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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033780/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
20250411,160407,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105600,700,2,0.67,24065092850,229364,55.15,103900,105600,103600,136300,73500,104900,104920.93,43.81,0,-16209,107633,106266,103633,102266,99633,106950,102950,9550,31400,5000,83920,100,1,122062497,128898,11.77,1.29,12,0.19,8975.00,81920.00,126400,20241129,-16.46,83500,20240531,26.47,113900,-7.29,20250203,94600,11.63,20250313,126400,-16.46,20241129,83500,26.47,20240531,0.03,Y,033780,5000,9549 억,,53479447,N,N,7600,N,00,N
20250411,150410,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105400,500,2,0.48,19242182550,183672,44.16,103900,105600,103600,136300,73500,104900,104763.83,43.81,0,-5838,107633,106266,103633,102266,99633,106950,102950,9550,31400,5000,83920,100,1,122062497,128654,11.74,1.29,12,0.15,8975.00,81920.00,126400,20241129,-16.61,83500,20240531,26.23,113900,-7.46,20250203,94600,11.42,20250313,126400,-16.61,20241129,83500,26.23,20240531,0.03,Y,033780,5000,9549 억,,53479447,N,N,7897,N,00,N
20250411,140410,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105200,300,2,0.29,14043646150,134312,32.29,103900,105400,103600,136300,73500,104900,104559.88,43.81,0,-2839,107633,106266,103633,102266,99633,106950,102950,9550,31400,5000,83920,100,1,122062497,128410,11.72,1.28,12,0.11,8975.00,81920.00,126400,20241129,-16.77,83500,20240531,25.99,113900,-7.64,20250203,94600,11.21,20250313,126400,-16.77,20241129,83500,25.99,20240531,0.03,Y,033780,5000,9549 억,,53479447,N,N,7897,N,00,N
20250411,130410,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105000,100,2,0.10,10644903200,101980,24.52,103900,105300,103600,136300,73500,104900,104382.26,43.81,0,-4233,107633,106266,103633,102266,99633,106950,102950,9550,31400,5000,83920,100,1,122062497,128166,11.70,1.28,12,0.08,8975.00,81920.00,126400,20241129,-16.93,83500,20240531,25.75,113900,-7.81,20250203,94600,10.99,20250313,126400,-16.93,20241129,83500,25.75,20240531,0.03,Y,033780,5000,9549 억,,53479447,N,N,7897,N,00,N
20250411,120410,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104400,-500,5,-0.48,8047844650,77232,18.57,103900,105300,103600,136300,73500,104900,104203.50,43.81,0,-6233,107633,106266,103633,102266,99633,106950,102950,9550,31400,5000,83920,100,1,122062497,127433,11.63,1.27,12,0.06,8975.00,81920.00,126400,20241129,-17.41,83500,20240531,25.03,113900,-8.34,20250203,94600,10.36,20250313,126400,-17.41,20241129,83500,25.03,20240531,0.03,Y,033780,5000,9549 억,,53479447,N,N,7897,N,00,N
20250411,110409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104000,-900,5,-0.86,6144659800,58946,14.17,103900,105300,103600,136300,73500,104900,104242.18,43.81,0,-4924,107633,106266,103633,102266,99633,106950,102950,9550,31400,5000,83920,100,1,122062497,126945,11.59,1.27,12,0.05,8975.00,81920.00,126400,20241129,-17.72,83500,20240531,24.55,113900,-8.69,20250203,94600,9.94,20250313,126400,-17.72,20241129,83500,24.55,20240531,0.03,Y,033780,5000,9549 억,,53479447,N,N,7897,N,00,N
20250411,100410,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104000,-900,5,-0.86,4149269450,39751,9.56,103900,105300,103600,136300,73500,104900,104381.51,43.81,0,-2786,107633,106266,103633,102266,99633,106950,102950,9550,31400,5000,83920,100,1,122062497,126945,11.59,1.27,12,0.03,8975.00,81920.00,126400,20241129,-17.72,83500,20240531,24.55,113900,-8.69,20250203,94600,9.94,20250313,126400,-17.72,20241129,83500,24.55,20240531,0.03,Y,033780,5000,9549 억,,53479447,N,N,7897,N,00,N
20250411,090412,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104700,-200,5,-0.19,634825250,6061,1.46,103900,105300,103800,136300,73500,104900,104739.36,43.81,0,1017,107633,106266,103633,102266,99633,106950,102950,9550,31400,5000,83920,100,1,122062497,127799,11.67,1.28,12,0.00,8975.00,81920.00,126400,20241129,-17.17,83500,20240531,25.39,113900,-8.08,20250203,94600,10.68,20250313,126400,-17.17,20241129,83500,25.39,20240531,0.03,Y,033780,5000,9549 억,,53479447,N,N,7897,N,00,N
20250410,160408,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104900,3000,2,2.94,43165158200,415921,126.64,101700,105000,101000,132400,71400,101900,103782.11,43.86,0,24369,106433,104166,102433,100166,98433,103300,99300,9550,30500,5000,81520,100,1,122062497,128044,11.69,1.28,12,0.34,8975.00,81920.00,126400,20241129,-17.01,83500,20240531,25.63,113900,-7.90,20250203,94600,10.89,20250313,126400,-17.01,20241129,83500,25.63,20240531,0.03,Y,033780,5000,9549 억,,53531450,N,N,7897,N,00,N
20250410,150409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104800,2900,2,2.85,31566152250,305309,92.96,101700,105000,101000,132400,71400,101900,103390.83,43.86,0,14880,106433,104166,102433,100166,98433,103300,99300,9550,30500,5000,81520,100,1,122062497,127921,11.68,1.28,12,0.25,8975.00,81920.00,126400,20241129,-17.09,83500,20240531,25.51,113900,-7.99,20250203,94600,10.78,20250313,126400,-17.09,20241129,83500,25.51,20240531,0.03,Y,033780,5000,9549 억,,53531450,N,N,16148,N,00,N
20250410,140409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104900,3000,2,2.94,24416726600,237146,72.21,101700,104900,101000,132400,71400,101900,102960.74,43.86,0,14047,106433,104166,102433,100166,98433,103300,99300,9550,30500,5000,81520,100,1,122062497,128044,11.69,1.28,12,0.19,8975.00,81920.00,126400,20241129,-17.01,83500,20240531,25.63,113900,-7.90,20250203,94600,10.89,20250313,126400,-17.01,20241129,83500,25.63,20240531,0.03,Y,033780,5000,9549 억,,53531450,N,N,16148,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 20250411 160407 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 105600 700 2 0.67 24065092850 229364 55.15 103900 105600 103600 136300 73500 104900 104920.93 43.81 0 -16209 107633 106266 103633 102266 99633 106950 102950 9550 31400 5000 83920 100 1 122062497 128898 11.77 1.29 12 0.19 8975.00 81920.00 126400 20241129 -16.46 83500 20240531 26.47 113900 -7.29 20250203 94600 11.63 20250313 126400 -16.46 20241129 83500 26.47 20240531 0.03 Y 033780 5000 9549 억 53479447 N N 7600 N 00 N
3 20250411 150410 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 105400 500 2 0.48 19242182550 183672 44.16 103900 105600 103600 136300 73500 104900 104763.83 43.81 0 -5838 107633 106266 103633 102266 99633 106950 102950 9550 31400 5000 83920 100 1 122062497 128654 11.74 1.29 12 0.15 8975.00 81920.00 126400 20241129 -16.61 83500 20240531 26.23 113900 -7.46 20250203 94600 11.42 20250313 126400 -16.61 20241129 83500 26.23 20240531 0.03 Y 033780 5000 9549 억 53479447 N N 7897 N 00 N
4 20250411 140410 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 105200 300 2 0.29 14043646150 134312 32.29 103900 105400 103600 136300 73500 104900 104559.88 43.81 0 -2839 107633 106266 103633 102266 99633 106950 102950 9550 31400 5000 83920 100 1 122062497 128410 11.72 1.28 12 0.11 8975.00 81920.00 126400 20241129 -16.77 83500 20240531 25.99 113900 -7.64 20250203 94600 11.21 20250313 126400 -16.77 20241129 83500 25.99 20240531 0.03 Y 033780 5000 9549 억 53479447 N N 7897 N 00 N
5 20250411 130410 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 105000 100 2 0.10 10644903200 101980 24.52 103900 105300 103600 136300 73500 104900 104382.26 43.81 0 -4233 107633 106266 103633 102266 99633 106950 102950 9550 31400 5000 83920 100 1 122062497 128166 11.70 1.28 12 0.08 8975.00 81920.00 126400 20241129 -16.93 83500 20240531 25.75 113900 -7.81 20250203 94600 10.99 20250313 126400 -16.93 20241129 83500 25.75 20240531 0.03 Y 033780 5000 9549 억 53479447 N N 7897 N 00 N
6 20250411 120410 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 104400 -500 5 -0.48 8047844650 77232 18.57 103900 105300 103600 136300 73500 104900 104203.50 43.81 0 -6233 107633 106266 103633 102266 99633 106950 102950 9550 31400 5000 83920 100 1 122062497 127433 11.63 1.27 12 0.06 8975.00 81920.00 126400 20241129 -17.41 83500 20240531 25.03 113900 -8.34 20250203 94600 10.36 20250313 126400 -17.41 20241129 83500 25.03 20240531 0.03 Y 033780 5000 9549 억 53479447 N N 7897 N 00 N
7 20250411 110409 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 104000 -900 5 -0.86 6144659800 58946 14.17 103900 105300 103600 136300 73500 104900 104242.18 43.81 0 -4924 107633 106266 103633 102266 99633 106950 102950 9550 31400 5000 83920 100 1 122062497 126945 11.59 1.27 12 0.05 8975.00 81920.00 126400 20241129 -17.72 83500 20240531 24.55 113900 -8.69 20250203 94600 9.94 20250313 126400 -17.72 20241129 83500 24.55 20240531 0.03 Y 033780 5000 9549 억 53479447 N N 7897 N 00 N
8 20250411 100410 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 104000 -900 5 -0.86 4149269450 39751 9.56 103900 105300 103600 136300 73500 104900 104381.51 43.81 0 -2786 107633 106266 103633 102266 99633 106950 102950 9550 31400 5000 83920 100 1 122062497 126945 11.59 1.27 12 0.03 8975.00 81920.00 126400 20241129 -17.72 83500 20240531 24.55 113900 -8.69 20250203 94600 9.94 20250313 126400 -17.72 20241129 83500 24.55 20240531 0.03 Y 033780 5000 9549 억 53479447 N N 7897 N 00 N
9 20250411 090412 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 104700 -200 5 -0.19 634825250 6061 1.46 103900 105300 103800 136300 73500 104900 104739.36 43.81 0 1017 107633 106266 103633 102266 99633 106950 102950 9550 31400 5000 83920 100 1 122062497 127799 11.67 1.28 12 0.00 8975.00 81920.00 126400 20241129 -17.17 83500 20240531 25.39 113900 -8.08 20250203 94600 10.68 20250313 126400 -17.17 20241129 83500 25.39 20240531 0.03 Y 033780 5000 9549 억 53479447 N N 7897 N 00 N
10 20250410 160408 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 104900 3000 2 2.94 43165158200 415921 126.64 101700 105000 101000 132400 71400 101900 103782.11 43.86 0 24369 106433 104166 102433 100166 98433 103300 99300 9550 30500 5000 81520 100 1 122062497 128044 11.69 1.28 12 0.34 8975.00 81920.00 126400 20241129 -17.01 83500 20240531 25.63 113900 -7.90 20250203 94600 10.89 20250313 126400 -17.01 20241129 83500 25.63 20240531 0.03 Y 033780 5000 9549 억 53531450 N N 7897 N 00 N
11 20250410 150409 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 104800 2900 2 2.85 31566152250 305309 92.96 101700 105000 101000 132400 71400 101900 103390.83 43.86 0 14880 106433 104166 102433 100166 98433 103300 99300 9550 30500 5000 81520 100 1 122062497 127921 11.68 1.28 12 0.25 8975.00 81920.00 126400 20241129 -17.09 83500 20240531 25.51 113900 -7.99 20250203 94600 10.78 20250313 126400 -17.09 20241129 83500 25.51 20240531 0.03 Y 033780 5000 9549 억 53531450 N N 16148 N 00 N
12 20250410 140409 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 104900 3000 2 2.94 24416726600 237146 72.21 101700 104900 101000 132400 71400 101900 102960.74 43.86 0 14047 106433 104166 102433 100166 98433 103300 99300 9550 30500 5000 81520 100 1 122062497 128044 11.69 1.28 12 0.19 8975.00 81920.00 126400 20241129 -17.01 83500 20240531 25.63 113900 -7.90 20250203 94600 10.89 20250313 126400 -17.01 20241129 83500 25.63 20240531 0.03 Y 033780 5000 9549 억 53531450 N N 16148 N 00 N