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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,161024,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,119300,-1500,5,-1.24,11156445150,92968,37.84,121800,121900,119100,157000,84600,120800,120003.07,28.72,0,-12681,123666,122232,120566,119132,117466,122950,119850,198,36200,500,94220,100,1,39536132,47167,8.99,1.36,12,0.24,13269.00,87814.00,123500,20250319,-3.40,81800,20240805,45.84,123500,-3.40,20250319,97000,22.99,20250124,123500,-3.40,20250319,81800,45.84,20240805,0.42,Y,271560,500,197 억,,11355690,N,N,9008,N,00,N
20250417,151035,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,119600,-1200,5,-0.99,9870581250,82200,33.46,121800,121900,119100,157000,84600,120800,120080.06,28.72,0,-11828,123666,122232,120566,119132,117466,122950,119850,198,36200,500,94220,100,1,39536132,47285,9.01,1.36,12,0.21,13269.00,87814.00,123500,20250319,-3.16,81800,20240805,46.21,123500,-3.16,20250319,97000,23.30,20250124,123500,-3.16,20250319,81800,46.21,20240805,0.42,Y,271560,500,197 억,,11355690,N,N,22825,N,00,N
20250417,141037,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,119900,-900,5,-0.75,7092491600,58971,24.01,121800,121900,119300,157000,84600,120800,120270.84,28.72,0,-6864,123666,122232,120566,119132,117466,122950,119850,198,36200,500,94220,100,1,39536132,47404,9.04,1.37,12,0.15,13269.00,87814.00,123500,20250319,-2.91,81800,20240805,46.58,123500,-2.91,20250319,97000,23.61,20250124,123500,-2.91,20250319,81800,46.58,20240805,0.42,Y,271560,500,197 억,,11355690,N,N,22825,N,00,N
20250417,131035,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120100,-700,5,-0.58,5857821600,48692,19.82,121800,121900,119300,157000,84600,120800,120303.57,28.72,0,-6136,123666,122232,120566,119132,117466,122950,119850,198,36200,500,94220,100,1,39536132,47483,9.05,1.37,12,0.12,13269.00,87814.00,123500,20250319,-2.75,81800,20240805,46.82,123500,-2.75,20250319,97000,23.81,20250124,123500,-2.75,20250319,81800,46.82,20240805,0.42,Y,271560,500,197 억,,11355690,N,N,22825,N,00,N
20250417,121034,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120500,-300,5,-0.25,4442467250,36914,15.03,121800,121900,119300,157000,84600,120800,120346.41,28.72,0,-7594,123666,122232,120566,119132,117466,122950,119850,198,36200,500,94220,100,1,39536132,47641,9.08,1.37,12,0.09,13269.00,87814.00,123500,20250319,-2.43,81800,20240805,47.31,123500,-2.43,20250319,97000,24.23,20250124,123500,-2.43,20250319,81800,47.31,20240805,0.42,Y,271560,500,197 억,,11355690,N,N,22825,N,00,N
20250417,111032,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120000,-800,5,-0.66,3364421950,27950,11.38,121800,121900,119300,157000,84600,120800,120372.88,28.72,0,-6351,123666,122232,120566,119132,117466,122950,119850,198,36200,500,94220,100,1,39536132,47443,9.04,1.37,12,0.07,13269.00,87814.00,123500,20250319,-2.83,81800,20240805,46.70,123500,-2.83,20250319,97000,23.71,20250124,123500,-2.83,20250319,81800,46.70,20240805,0.42,Y,271560,500,197 억,,11355690,N,N,22825,N,00,N
20250417,101034,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,119300,-1500,5,-1.24,2077131650,17215,7.01,121800,121900,119300,157000,84600,120800,120658.24,28.72,0,-4381,123666,122232,120566,119132,117466,122950,119850,198,36200,500,94220,100,1,39536132,47167,8.99,1.36,12,0.04,13269.00,87814.00,123500,20250319,-3.40,81800,20240805,45.84,123500,-3.40,20250319,97000,22.99,20250124,123500,-3.40,20250319,81800,45.84,20240805,0.42,Y,271560,500,197 억,,11355690,N,N,22825,N,00,N
20250417,091038,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120800,0,3,0.00,510903300,4221,1.72,121800,121900,120300,157000,84600,120800,121038.45,28.72,0,-1461,123666,122232,120566,119132,117466,122950,119850,198,36200,500,94220,100,1,39536132,47760,9.10,1.38,12,0.01,13269.00,87814.00,123500,20250319,-2.19,81800,20240805,47.68,123500,-2.19,20250319,97000,24.54,20250124,123500,-2.19,20250319,81800,47.68,20240805,0.42,Y,271560,500,197 억,,11355690,N,N,22825,N,00,N
20250416,161021,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120800,4100,2,3.51,29636483850,245657,120.17,119000,122000,118900,151700,81700,116700,120641.72,28.96,0,17680,120100,118400,116000,114300,111900,119250,115150,198,35000,500,91020,100,1,39536132,47760,9.10,1.38,12,0.62,13269.00,87814.00,123500,20250319,-2.19,81800,20240805,47.68,123500,-2.19,20250319,97000,24.54,20250124,123500,-2.19,20250319,81800,47.68,20240805,0.42,Y,271560,500,197 억,,11448594,N,N,22825,N,00,N
20250416,151034,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120800,4100,2,3.51,28192261050,233691,114.32,119000,122000,118900,151700,81700,116700,120639.05,28.96,0,14571,120100,118400,116000,114300,111900,119250,115150,198,35000,500,91020,100,1,39536132,47760,9.10,1.38,12,0.59,13269.00,87814.00,123500,20250319,-2.19,81800,20240805,47.68,123500,-2.19,20250319,97000,24.54,20250124,123500,-2.19,20250319,81800,47.68,20240805,0.42,Y,271560,500,197 억,,11448594,N,N,14487,N,00,N
20250416,141032,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120500,3800,2,3.26,23721495000,196583,96.17,119000,122000,118900,151700,81700,116700,120669.11,28.96,0,10419,120100,118400,116000,114300,111900,119250,115150,198,35000,500,91020,100,1,39536132,47641,9.08,1.37,12,0.50,13269.00,87814.00,123500,20250319,-2.43,81800,20240805,47.31,123500,-2.43,20250319,97000,24.23,20250124,123500,-2.43,20250319,81800,47.31,20240805,0.42,Y,271560,500,197 억,,11448594,N,N,14487,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 20250417 161024 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 119300 -1500 5 -1.24 11156445150 92968 37.84 121800 121900 119100 157000 84600 120800 120003.07 28.72 0 -12681 123666 122232 120566 119132 117466 122950 119850 198 36200 500 94220 100 1 39536132 47167 8.99 1.36 12 0.24 13269.00 87814.00 123500 20250319 -3.40 81800 20240805 45.84 123500 -3.40 20250319 97000 22.99 20250124 123500 -3.40 20250319 81800 45.84 20240805 0.42 Y 271560 500 197 억 11355690 N N 9008 N 00 N
3 20250417 151035 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 119600 -1200 5 -0.99 9870581250 82200 33.46 121800 121900 119100 157000 84600 120800 120080.06 28.72 0 -11828 123666 122232 120566 119132 117466 122950 119850 198 36200 500 94220 100 1 39536132 47285 9.01 1.36 12 0.21 13269.00 87814.00 123500 20250319 -3.16 81800 20240805 46.21 123500 -3.16 20250319 97000 23.30 20250124 123500 -3.16 20250319 81800 46.21 20240805 0.42 Y 271560 500 197 억 11355690 N N 22825 N 00 N
4 20250417 141037 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 119900 -900 5 -0.75 7092491600 58971 24.01 121800 121900 119300 157000 84600 120800 120270.84 28.72 0 -6864 123666 122232 120566 119132 117466 122950 119850 198 36200 500 94220 100 1 39536132 47404 9.04 1.37 12 0.15 13269.00 87814.00 123500 20250319 -2.91 81800 20240805 46.58 123500 -2.91 20250319 97000 23.61 20250124 123500 -2.91 20250319 81800 46.58 20240805 0.42 Y 271560 500 197 억 11355690 N N 22825 N 00 N
5 20250417 131035 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 120100 -700 5 -0.58 5857821600 48692 19.82 121800 121900 119300 157000 84600 120800 120303.57 28.72 0 -6136 123666 122232 120566 119132 117466 122950 119850 198 36200 500 94220 100 1 39536132 47483 9.05 1.37 12 0.12 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 0.42 Y 271560 500 197 억 11355690 N N 22825 N 00 N
6 20250417 121034 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 120500 -300 5 -0.25 4442467250 36914 15.03 121800 121900 119300 157000 84600 120800 120346.41 28.72 0 -7594 123666 122232 120566 119132 117466 122950 119850 198 36200 500 94220 100 1 39536132 47641 9.08 1.37 12 0.09 13269.00 87814.00 123500 20250319 -2.43 81800 20240805 47.31 123500 -2.43 20250319 97000 24.23 20250124 123500 -2.43 20250319 81800 47.31 20240805 0.42 Y 271560 500 197 억 11355690 N N 22825 N 00 N
7 20250417 111032 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 120000 -800 5 -0.66 3364421950 27950 11.38 121800 121900 119300 157000 84600 120800 120372.88 28.72 0 -6351 123666 122232 120566 119132 117466 122950 119850 198 36200 500 94220 100 1 39536132 47443 9.04 1.37 12 0.07 13269.00 87814.00 123500 20250319 -2.83 81800 20240805 46.70 123500 -2.83 20250319 97000 23.71 20250124 123500 -2.83 20250319 81800 46.70 20240805 0.42 Y 271560 500 197 억 11355690 N N 22825 N 00 N
8 20250417 101034 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 119300 -1500 5 -1.24 2077131650 17215 7.01 121800 121900 119300 157000 84600 120800 120658.24 28.72 0 -4381 123666 122232 120566 119132 117466 122950 119850 198 36200 500 94220 100 1 39536132 47167 8.99 1.36 12 0.04 13269.00 87814.00 123500 20250319 -3.40 81800 20240805 45.84 123500 -3.40 20250319 97000 22.99 20250124 123500 -3.40 20250319 81800 45.84 20240805 0.42 Y 271560 500 197 억 11355690 N N 22825 N 00 N
9 20250417 091038 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 120800 0 3 0.00 510903300 4221 1.72 121800 121900 120300 157000 84600 120800 121038.45 28.72 0 -1461 123666 122232 120566 119132 117466 122950 119850 198 36200 500 94220 100 1 39536132 47760 9.10 1.38 12 0.01 13269.00 87814.00 123500 20250319 -2.19 81800 20240805 47.68 123500 -2.19 20250319 97000 24.54 20250124 123500 -2.19 20250319 81800 47.68 20240805 0.42 Y 271560 500 197 억 11355690 N N 22825 N 00 N
10 20250416 161021 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 120800 4100 2 3.51 29636483850 245657 120.17 119000 122000 118900 151700 81700 116700 120641.72 28.96 0 17680 120100 118400 116000 114300 111900 119250 115150 198 35000 500 91020 100 1 39536132 47760 9.10 1.38 12 0.62 13269.00 87814.00 123500 20250319 -2.19 81800 20240805 47.68 123500 -2.19 20250319 97000 24.54 20250124 123500 -2.19 20250319 81800 47.68 20240805 0.42 Y 271560 500 197 억 11448594 N N 22825 N 00 N
11 20250416 151034 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 120800 4100 2 3.51 28192261050 233691 114.32 119000 122000 118900 151700 81700 116700 120639.05 28.96 0 14571 120100 118400 116000 114300 111900 119250 115150 198 35000 500 91020 100 1 39536132 47760 9.10 1.38 12 0.59 13269.00 87814.00 123500 20250319 -2.19 81800 20240805 47.68 123500 -2.19 20250319 97000 24.54 20250124 123500 -2.19 20250319 81800 47.68 20240805 0.42 Y 271560 500 197 억 11448594 N N 14487 N 00 N
12 20250416 141032 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 120500 3800 2 3.26 23721495000 196583 96.17 119000 122000 118900 151700 81700 116700 120669.11 28.96 0 10419 120100 118400 116000 114300 111900 119250 115150 198 35000 500 91020 100 1 39536132 47641 9.08 1.37 12 0.50 13269.00 87814.00 123500 20250319 -2.43 81800 20240805 47.31 123500 -2.43 20250319 97000 24.23 20250124 123500 -2.43 20250319 81800 47.31 20240805 0.42 Y 271560 500 197 억 11448594 N N 14487 N 00 N