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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160420,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,114700,1400,2,1.24,40828268650,357380,184.64,112100,115700,112000,147200,79400,113300,114243.29,44.01,8758,16625,114966,114132,113366,112532,111766,114550,112950,9550,33900,5000,90640,100,1,122062497,140006,12.78,1.40,12,0.29,8975.00,81920.00,126400,20241129,-9.26,83500,20240531,37.37,115700,-0.86,20250430,94600,21.25,20250313,126400,-9.26,20241129,83500,37.37,20240531,0.03,Y,033780,5000,9549 억,,53722544,N,N,3051,N,00,N
20250430,150423,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,114300,1000,2,0.88,30733107200,269307,139.14,112100,115700,112000,147200,79400,113300,114119.23,44.01,8758,12228,114966,114132,113366,112532,111766,114550,112950,9550,33900,5000,90640,100,1,122062497,139517,12.74,1.40,12,0.22,8975.00,81920.00,126400,20241129,-9.57,83500,20240531,36.89,115700,-1.21,20250430,94600,20.82,20250313,126400,-9.57,20241129,83500,36.89,20240531,0.03,Y,033780,5000,9549 억,,53722544,N,N,2905,N,00,N
20250430,140423,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,114850,1550,2,1.37,19246662150,168594,87.10,112100,115700,112000,147200,79400,113300,114159.83,44.01,8758,24146,114966,114132,113366,112532,111766,114550,112950,9550,33900,5000,90640,100,1,122062497,140189,12.80,1.40,12,0.14,8975.00,81920.00,126400,20241129,-9.14,83500,20240531,37.54,115700,-0.73,20250430,94600,21.41,20250313,126400,-9.14,20241129,83500,37.54,20240531,0.03,Y,033780,5000,9549 억,,53722544,N,N,2905,N,00,N
20250430,130424,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,114200,900,2,0.79,12205189600,107324,55.45,112100,114400,112000,147200,79400,113300,113722.84,44.01,8758,20377,114966,114132,113366,112532,111766,114550,112950,9550,33900,5000,90640,100,1,122062497,139395,12.72,1.39,12,0.09,8975.00,81920.00,126400,20241129,-9.65,83500,20240531,36.77,115600,-1.21,20250422,94600,20.72,20250313,126400,-9.65,20241129,83500,36.77,20240531,0.03,Y,033780,5000,9549 억,,53722544,N,N,2905,N,00,N
20250430,120425,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,113700,400,2,0.35,9317745650,82005,42.37,112100,114400,112000,147200,79400,113300,113624.12,44.01,8758,11957,114966,114132,113366,112532,111766,114550,112950,9550,33900,5000,90640,100,1,122062497,138785,12.67,1.39,12,0.07,8975.00,81920.00,126400,20241129,-10.05,83500,20240531,36.17,115600,-1.64,20250422,94600,20.19,20250313,126400,-10.05,20241129,83500,36.17,20240531,0.03,Y,033780,5000,9549 억,,53722544,N,N,2905,N,00,N
20250430,110423,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,113900,600,2,0.53,6668709900,58760,30.36,112100,114200,112000,147200,79400,113300,113490.64,44.01,8758,6556,114966,114132,113366,112532,111766,114550,112950,9550,33900,5000,90640,100,1,122062497,139029,12.69,1.39,12,0.05,8975.00,81920.00,126400,20241129,-9.89,83500,20240531,36.41,115600,-1.47,20250422,94600,20.40,20250313,126400,-9.89,20241129,83500,36.41,20240531,0.03,Y,033780,5000,9549 억,,53722544,N,N,2905,N,00,N
20250430,100426,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,113500,200,2,0.18,3585531600,31677,16.37,112100,114200,112000,147200,79400,113300,113190.38,44.01,8758,1342,114966,114132,113366,112532,111766,114550,112950,9550,33900,5000,90640,100,1,122062497,138541,12.65,1.39,12,0.03,8975.00,81920.00,126400,20241129,-10.21,83500,20240531,35.93,115600,-1.82,20250422,94600,19.98,20250313,126400,-10.21,20241129,83500,35.93,20240531,0.03,Y,033780,5000,9549 억,,53722544,N,N,2905,N,00,N
20250430,090425,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,113300,0,3,0.00,1232903400,10978,5.67,112100,113400,112000,147200,79400,113300,112306.74,44.01,8758,-1418,114966,114132,113366,112532,111766,114550,112950,9550,33900,5000,90640,100,1,122062497,138297,12.62,1.38,12,0.01,8975.00,81920.00,126400,20241129,-10.36,83500,20240531,35.69,115600,-1.99,20250422,94600,19.77,20250313,126400,-10.36,20241129,83500,35.69,20240531,0.03,Y,033780,5000,9549 억,,53722544,N,N,2905,N,00,N
20250429,160419,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,113300,-100,5,-0.09,21962359800,193556,92.06,113000,114200,112600,147400,79400,113400,113467.73,44.04,0,-31872,115600,114500,113000,111900,110400,115050,112450,9550,34000,5000,90720,100,1,122062497,138297,12.62,1.38,12,0.16,8975.00,81920.00,126400,20241129,-10.36,83500,20240531,35.69,115600,-1.99,20250422,94600,19.77,20250313,126400,-10.36,20241129,83500,35.69,20240531,0.03,Y,033780,5000,9549 억,,53759475,N,N,2905,N,00,N
20250429,150422,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,113300,-100,5,-0.09,17445297200,153715,73.11,113000,114200,112600,147400,79400,113400,113491.19,44.04,0,-33398,115600,114500,113000,111900,110400,115050,112450,9550,34000,5000,90720,100,1,122062497,138297,12.62,1.38,12,0.13,8975.00,81920.00,126400,20241129,-10.36,83500,20240531,35.69,115600,-1.99,20250422,94600,19.77,20250313,126400,-10.36,20241129,83500,35.69,20240531,0.03,Y,033780,5000,9549 억,,53759475,N,N,9264,N,00,N
20250429,140422,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,113300,-100,5,-0.09,14722634000,129688,61.68,113000,114200,112600,147400,79400,113400,113523.49,44.04,0,-35443,115600,114500,113000,111900,110400,115050,112450,9550,34000,5000,90720,100,1,122062497,138297,12.62,1.38,12,0.11,8975.00,81920.00,126400,20241129,-10.36,83500,20240531,35.69,115600,-1.99,20250422,94600,19.77,20250313,126400,-10.36,20241129,83500,35.69,20240531,0.03,Y,033780,5000,9549 억,,53759475,N,N,9264,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 20250430 160420 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 114700 1400 2 1.24 40828268650 357380 184.64 112100 115700 112000 147200 79400 113300 114243.29 44.01 8758 16625 114966 114132 113366 112532 111766 114550 112950 9550 33900 5000 90640 100 1 122062497 140006 12.78 1.40 12 0.29 8975.00 81920.00 126400 20241129 -9.26 83500 20240531 37.37 115700 -0.86 20250430 94600 21.25 20250313 126400 -9.26 20241129 83500 37.37 20240531 0.03 Y 033780 5000 9549 억 53722544 N N 3051 N 00 N
3 20250430 150423 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 114300 1000 2 0.88 30733107200 269307 139.14 112100 115700 112000 147200 79400 113300 114119.23 44.01 8758 12228 114966 114132 113366 112532 111766 114550 112950 9550 33900 5000 90640 100 1 122062497 139517 12.74 1.40 12 0.22 8975.00 81920.00 126400 20241129 -9.57 83500 20240531 36.89 115700 -1.21 20250430 94600 20.82 20250313 126400 -9.57 20241129 83500 36.89 20240531 0.03 Y 033780 5000 9549 억 53722544 N N 2905 N 00 N
4 20250430 140423 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 114850 1550 2 1.37 19246662150 168594 87.10 112100 115700 112000 147200 79400 113300 114159.83 44.01 8758 24146 114966 114132 113366 112532 111766 114550 112950 9550 33900 5000 90640 100 1 122062497 140189 12.80 1.40 12 0.14 8975.00 81920.00 126400 20241129 -9.14 83500 20240531 37.54 115700 -0.73 20250430 94600 21.41 20250313 126400 -9.14 20241129 83500 37.54 20240531 0.03 Y 033780 5000 9549 억 53722544 N N 2905 N 00 N
5 20250430 130424 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 114200 900 2 0.79 12205189600 107324 55.45 112100 114400 112000 147200 79400 113300 113722.84 44.01 8758 20377 114966 114132 113366 112532 111766 114550 112950 9550 33900 5000 90640 100 1 122062497 139395 12.72 1.39 12 0.09 8975.00 81920.00 126400 20241129 -9.65 83500 20240531 36.77 115600 -1.21 20250422 94600 20.72 20250313 126400 -9.65 20241129 83500 36.77 20240531 0.03 Y 033780 5000 9549 억 53722544 N N 2905 N 00 N
6 20250430 120425 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 113700 400 2 0.35 9317745650 82005 42.37 112100 114400 112000 147200 79400 113300 113624.12 44.01 8758 11957 114966 114132 113366 112532 111766 114550 112950 9550 33900 5000 90640 100 1 122062497 138785 12.67 1.39 12 0.07 8975.00 81920.00 126400 20241129 -10.05 83500 20240531 36.17 115600 -1.64 20250422 94600 20.19 20250313 126400 -10.05 20241129 83500 36.17 20240531 0.03 Y 033780 5000 9549 억 53722544 N N 2905 N 00 N
7 20250430 110423 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 113900 600 2 0.53 6668709900 58760 30.36 112100 114200 112000 147200 79400 113300 113490.64 44.01 8758 6556 114966 114132 113366 112532 111766 114550 112950 9550 33900 5000 90640 100 1 122062497 139029 12.69 1.39 12 0.05 8975.00 81920.00 126400 20241129 -9.89 83500 20240531 36.41 115600 -1.47 20250422 94600 20.40 20250313 126400 -9.89 20241129 83500 36.41 20240531 0.03 Y 033780 5000 9549 억 53722544 N N 2905 N 00 N
8 20250430 100426 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 113500 200 2 0.18 3585531600 31677 16.37 112100 114200 112000 147200 79400 113300 113190.38 44.01 8758 1342 114966 114132 113366 112532 111766 114550 112950 9550 33900 5000 90640 100 1 122062497 138541 12.65 1.39 12 0.03 8975.00 81920.00 126400 20241129 -10.21 83500 20240531 35.93 115600 -1.82 20250422 94600 19.98 20250313 126400 -10.21 20241129 83500 35.93 20240531 0.03 Y 033780 5000 9549 억 53722544 N N 2905 N 00 N
9 20250430 090425 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 113300 0 3 0.00 1232903400 10978 5.67 112100 113400 112000 147200 79400 113300 112306.74 44.01 8758 -1418 114966 114132 113366 112532 111766 114550 112950 9550 33900 5000 90640 100 1 122062497 138297 12.62 1.38 12 0.01 8975.00 81920.00 126400 20241129 -10.36 83500 20240531 35.69 115600 -1.99 20250422 94600 19.77 20250313 126400 -10.36 20241129 83500 35.69 20240531 0.03 Y 033780 5000 9549 억 53722544 N N 2905 N 00 N
10 20250429 160419 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 113300 -100 5 -0.09 21962359800 193556 92.06 113000 114200 112600 147400 79400 113400 113467.73 44.04 0 -31872 115600 114500 113000 111900 110400 115050 112450 9550 34000 5000 90720 100 1 122062497 138297 12.62 1.38 12 0.16 8975.00 81920.00 126400 20241129 -10.36 83500 20240531 35.69 115600 -1.99 20250422 94600 19.77 20250313 126400 -10.36 20241129 83500 35.69 20240531 0.03 Y 033780 5000 9549 억 53759475 N N 2905 N 00 N
11 20250429 150422 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 113300 -100 5 -0.09 17445297200 153715 73.11 113000 114200 112600 147400 79400 113400 113491.19 44.04 0 -33398 115600 114500 113000 111900 110400 115050 112450 9550 34000 5000 90720 100 1 122062497 138297 12.62 1.38 12 0.13 8975.00 81920.00 126400 20241129 -10.36 83500 20240531 35.69 115600 -1.99 20250422 94600 19.77 20250313 126400 -10.36 20241129 83500 35.69 20240531 0.03 Y 033780 5000 9549 억 53759475 N N 9264 N 00 N
12 20250429 140422 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 113300 -100 5 -0.09 14722634000 129688 61.68 113000 114200 112600 147400 79400 113400 113523.49 44.04 0 -35443 115600 114500 113000 111900 110400 115050 112450 9550 34000 5000 90720 100 1 122062497 138297 12.62 1.38 12 0.11 8975.00 81920.00 126400 20241129 -10.36 83500 20240531 35.69 115600 -1.99 20250422 94600 19.77 20250313 126400 -10.36 20241129 83500 35.69 20240531 0.03 Y 033780 5000 9549 억 53759475 N N 9264 N 00 N