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
097950/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
20250411,160712,55,30.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,40,N,231500,-8500,5,-3.54,30718082500,133826,183.29,235000,235000,226500,312000,168000,240000,229537.43,21.87,0,-33087,246000,243000,237000,234000,228000,244500,235500,753,72000,5000,182400,500,1,15054186,34850,25.59,0.48,12,0.89,9046.00,486140.00,407500,20240626,-43.19,226500,20250411,2.21,272000,-14.89,20250320,226500,2.21,20250411,407500,-43.19,20240626,226500,2.21,20250411,0.44,Y,097950,5000,752 억,,3291971,N,N,22674,N,00,N
20250411,150718,55,30.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,40,N,232000,-8000,5,-3.33,28911680500,126030,172.61,235000,235000,226500,312000,168000,240000,229403.16,21.87,0,-33141,246000,243000,237000,234000,228000,244500,235500,753,72000,5000,182400,500,1,15054186,34926,25.65,0.48,12,0.84,9046.00,486140.00,407500,20240626,-43.07,226500,20250411,2.43,272000,-14.71,20250320,226500,2.43,20250411,407500,-43.07,20240626,226500,2.43,20250411,0.44,Y,097950,5000,752 억,,3291971,N,N,12540,N,00,N
20250411,140717,55,30.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,40,N,229000,-11000,5,-4.58,23591605750,102963,141.02,235000,235000,226500,312000,168000,240000,229127.02,21.87,0,-35505,246000,243000,237000,234000,228000,244500,235500,753,72000,5000,182400,500,1,15054186,34474,25.32,0.47,12,0.68,9046.00,486140.00,407500,20240626,-43.80,226500,20250411,1.10,272000,-15.81,20250320,226500,1.10,20250411,407500,-43.80,20240626,226500,1.10,20250411,0.44,Y,097950,5000,752 억,,3291971,N,N,12540,N,00,N
20250411,130718,55,30.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,40,N,227500,-12500,5,-5.21,20095045750,87666,120.07,235000,235000,226500,312000,168000,240000,229222.80,21.87,0,-34645,246000,243000,237000,234000,228000,244500,235500,753,72000,5000,182400,500,1,15054186,34248,25.15,0.47,12,0.58,9046.00,486140.00,407500,20240626,-44.17,226500,20250411,0.44,272000,-16.36,20250320,226500,0.44,20250411,407500,-44.17,20240626,226500,0.44,20250411,0.44,Y,097950,5000,752 억,,3291971,N,N,12540,N,00,N
20250411,120719,55,30.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,40,N,228000,-12000,5,-5.00,16735793000,72913,99.86,235000,235000,226500,312000,168000,240000,229530.99,21.87,0,-31515,246000,243000,237000,234000,228000,244500,235500,753,72000,5000,182400,500,1,15054186,34324,25.20,0.47,12,0.48,9046.00,486140.00,407500,20240626,-44.05,226500,20250411,0.66,272000,-16.18,20250320,226500,0.66,20250411,407500,-44.05,20240626,226500,0.66,20250411,0.44,Y,097950,5000,752 억,,3291971,N,N,12540,N,00,N
20250411,110718,55,30.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,40,N,228000,-12000,5,-5.00,11763374000,51054,69.92,235000,235000,227500,312000,168000,240000,230410.43,21.87,0,-19531,246000,243000,237000,234000,228000,244500,235500,753,72000,5000,182400,500,1,15054186,34324,25.20,0.47,12,0.34,9046.00,486140.00,407500,20240626,-44.05,227500,20250411,0.22,272000,-16.18,20250320,227500,0.22,20250411,407500,-44.05,20240626,227500,0.22,20250411,0.44,Y,097950,5000,752 억,,3291971,N,N,12540,N,00,N
20250411,100719,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,231500,-8500,5,-3.54,4302183500,18513,25.36,235000,235000,230500,312000,168000,240000,232387.16,21.87,0,-10640,246000,243000,237000,234000,228000,244500,235500,753,72000,5000,182400,500,1,15054186,34850,25.59,0.48,12,0.12,9046.00,486140.00,407500,20240626,-43.19,227500,20250409,1.76,272000,-14.89,20250320,227500,1.76,20250409,407500,-43.19,20240626,227500,1.76,20250409,0.44,Y,097950,5000,752 억,,3291971,N,N,12540,N,00,N
20250411,090722,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,234000,-6000,5,-2.50,439148500,1878,2.57,235000,235000,233000,312000,168000,240000,233838.39,21.87,0,-1346,246000,243000,237000,234000,228000,244500,235500,753,72000,5000,182400,500,1,15054186,35227,25.87,0.48,12,0.01,9046.00,486140.00,407500,20240626,-42.58,227500,20250409,2.86,272000,-13.97,20250320,227500,2.86,20250409,407500,-42.58,20240626,227500,2.86,20250409,0.44,Y,097950,5000,752 억,,3291971,N,N,12540,N,00,N
20250410,160714,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,240000,11500,2,5.03,17266020250,73013,122.31,235500,240000,231000,297000,160000,228500,236478.66,21.77,0,18102,237166,232832,230166,225832,223166,231500,224500,753,68500,5000,173660,500,1,15054186,36130,26.53,0.49,12,0.49,9046.00,486140.00,407500,20240626,-41.10,227500,20250409,5.49,272000,-11.76,20250320,227500,5.49,20250409,407500,-41.10,20240626,227500,5.49,20250409,0.43,Y,097950,5000,752 억,,3277355,N,N,12540,N,00,N
20250410,150717,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,237000,8500,2,3.72,10906101250,46479,77.86,235500,237500,231000,297000,160000,228500,234645.78,21.77,0,8730,237166,232832,230166,225832,223166,231500,224500,753,68500,5000,173660,500,1,15054186,35678,26.20,0.49,12,0.31,9046.00,486140.00,407500,20240626,-41.84,227500,20250409,4.18,272000,-12.87,20250320,227500,4.18,20250409,407500,-41.84,20240626,227500,4.18,20250409,0.43,Y,097950,5000,752 억,,3277355,N,N,7248,N,00,N
20250410,140716,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,237000,8500,2,3.72,9578459500,40882,68.48,235500,237500,231000,297000,160000,228500,234295.28,21.77,0,6122,237166,232832,230166,225832,223166,231500,224500,753,68500,5000,173660,500,1,15054186,35678,26.20,0.49,12,0.27,9046.00,486140.00,407500,20240626,-41.84,227500,20250409,4.18,272000,-12.87,20250320,227500,4.18,20250409,407500,-41.84,20240626,227500,4.18,20250409,0.43,Y,097950,5000,752 억,,3277355,N,N,7248,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 160712 55 30.00 KOSPI200 신저가 음식료·담배 N N N Y 40 N 231500 -8500 5 -3.54 30718082500 133826 183.29 235000 235000 226500 312000 168000 240000 229537.43 21.87 0 -33087 246000 243000 237000 234000 228000 244500 235500 753 72000 5000 182400 500 1 15054186 34850 25.59 0.48 12 0.89 9046.00 486140.00 407500 20240626 -43.19 226500 20250411 2.21 272000 -14.89 20250320 226500 2.21 20250411 407500 -43.19 20240626 226500 2.21 20250411 0.44 Y 097950 5000 752 억 3291971 N N 22674 N 00 N
3 20250411 150718 55 30.00 KOSPI200 신저가 음식료·담배 N N N Y 40 N 232000 -8000 5 -3.33 28911680500 126030 172.61 235000 235000 226500 312000 168000 240000 229403.16 21.87 0 -33141 246000 243000 237000 234000 228000 244500 235500 753 72000 5000 182400 500 1 15054186 34926 25.65 0.48 12 0.84 9046.00 486140.00 407500 20240626 -43.07 226500 20250411 2.43 272000 -14.71 20250320 226500 2.43 20250411 407500 -43.07 20240626 226500 2.43 20250411 0.44 Y 097950 5000 752 억 3291971 N N 12540 N 00 N
4 20250411 140717 55 30.00 KOSPI200 신저가 음식료·담배 N N N Y 40 N 229000 -11000 5 -4.58 23591605750 102963 141.02 235000 235000 226500 312000 168000 240000 229127.02 21.87 0 -35505 246000 243000 237000 234000 228000 244500 235500 753 72000 5000 182400 500 1 15054186 34474 25.32 0.47 12 0.68 9046.00 486140.00 407500 20240626 -43.80 226500 20250411 1.10 272000 -15.81 20250320 226500 1.10 20250411 407500 -43.80 20240626 226500 1.10 20250411 0.44 Y 097950 5000 752 억 3291971 N N 12540 N 00 N
5 20250411 130718 55 30.00 KOSPI200 신저가 음식료·담배 N N N Y 40 N 227500 -12500 5 -5.21 20095045750 87666 120.07 235000 235000 226500 312000 168000 240000 229222.80 21.87 0 -34645 246000 243000 237000 234000 228000 244500 235500 753 72000 5000 182400 500 1 15054186 34248 25.15 0.47 12 0.58 9046.00 486140.00 407500 20240626 -44.17 226500 20250411 0.44 272000 -16.36 20250320 226500 0.44 20250411 407500 -44.17 20240626 226500 0.44 20250411 0.44 Y 097950 5000 752 억 3291971 N N 12540 N 00 N
6 20250411 120719 55 30.00 KOSPI200 신저가 음식료·담배 N N N Y 40 N 228000 -12000 5 -5.00 16735793000 72913 99.86 235000 235000 226500 312000 168000 240000 229530.99 21.87 0 -31515 246000 243000 237000 234000 228000 244500 235500 753 72000 5000 182400 500 1 15054186 34324 25.20 0.47 12 0.48 9046.00 486140.00 407500 20240626 -44.05 226500 20250411 0.66 272000 -16.18 20250320 226500 0.66 20250411 407500 -44.05 20240626 226500 0.66 20250411 0.44 Y 097950 5000 752 억 3291971 N N 12540 N 00 N
7 20250411 110718 55 30.00 KOSPI200 신저가 음식료·담배 N N N Y 40 N 228000 -12000 5 -5.00 11763374000 51054 69.92 235000 235000 227500 312000 168000 240000 230410.43 21.87 0 -19531 246000 243000 237000 234000 228000 244500 235500 753 72000 5000 182400 500 1 15054186 34324 25.20 0.47 12 0.34 9046.00 486140.00 407500 20240626 -44.05 227500 20250411 0.22 272000 -16.18 20250320 227500 0.22 20250411 407500 -44.05 20240626 227500 0.22 20250411 0.44 Y 097950 5000 752 억 3291971 N N 12540 N 00 N
8 20250411 100719 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 231500 -8500 5 -3.54 4302183500 18513 25.36 235000 235000 230500 312000 168000 240000 232387.16 21.87 0 -10640 246000 243000 237000 234000 228000 244500 235500 753 72000 5000 182400 500 1 15054186 34850 25.59 0.48 12 0.12 9046.00 486140.00 407500 20240626 -43.19 227500 20250409 1.76 272000 -14.89 20250320 227500 1.76 20250409 407500 -43.19 20240626 227500 1.76 20250409 0.44 Y 097950 5000 752 억 3291971 N N 12540 N 00 N
9 20250411 090722 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 234000 -6000 5 -2.50 439148500 1878 2.57 235000 235000 233000 312000 168000 240000 233838.39 21.87 0 -1346 246000 243000 237000 234000 228000 244500 235500 753 72000 5000 182400 500 1 15054186 35227 25.87 0.48 12 0.01 9046.00 486140.00 407500 20240626 -42.58 227500 20250409 2.86 272000 -13.97 20250320 227500 2.86 20250409 407500 -42.58 20240626 227500 2.86 20250409 0.44 Y 097950 5000 752 억 3291971 N N 12540 N 00 N
10 20250410 160714 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 240000 11500 2 5.03 17266020250 73013 122.31 235500 240000 231000 297000 160000 228500 236478.66 21.77 0 18102 237166 232832 230166 225832 223166 231500 224500 753 68500 5000 173660 500 1 15054186 36130 26.53 0.49 12 0.49 9046.00 486140.00 407500 20240626 -41.10 227500 20250409 5.49 272000 -11.76 20250320 227500 5.49 20250409 407500 -41.10 20240626 227500 5.49 20250409 0.43 Y 097950 5000 752 억 3277355 N N 12540 N 00 N
11 20250410 150717 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 237000 8500 2 3.72 10906101250 46479 77.86 235500 237500 231000 297000 160000 228500 234645.78 21.77 0 8730 237166 232832 230166 225832 223166 231500 224500 753 68500 5000 173660 500 1 15054186 35678 26.20 0.49 12 0.31 9046.00 486140.00 407500 20240626 -41.84 227500 20250409 4.18 272000 -12.87 20250320 227500 4.18 20250409 407500 -41.84 20240626 227500 4.18 20250409 0.43 Y 097950 5000 752 억 3277355 N N 7248 N 00 N
12 20250410 140716 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 237000 8500 2 3.72 9578459500 40882 68.48 235500 237500 231000 297000 160000 228500 234295.28 21.77 0 6122 237166 232832 230166 225832 223166 231500 224500 753 68500 5000 173660 500 1 15054186 35678 26.20 0.49 12 0.27 9046.00 486140.00 407500 20240626 -41.84 227500 20250409 4.18 272000 -12.87 20250320 227500 4.18 20250409 407500 -41.84 20240626 227500 4.18 20250409 0.43 Y 097950 5000 752 억 3277355 N N 7248 N 00 N