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
280360/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
20250430,161059,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,118500,-300,5,-0.25,785223700,6627,109.90,118300,119900,117700,154400,83200,118800,118488.56,12.89,174,-436,120933,119866,118833,117766,116733,120400,118300,47,35600,500,87910,100,1,9434574,11180,13.21,0.52,12,0.07,8969.00,228737.00,208500,20240618,-43.17,99500,20250203,19.10,125800,-5.80,20250324,99500,19.10,20250203,208500,-43.17,20240618,99500,19.10,20250203,0.21,Y,280360,500,47 억,,1216389,N,N,1166,N,00,N
20250430,151108,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,118300,-500,5,-0.42,709032500,5984,99.24,118300,119900,117700,154400,83200,118800,118488.05,12.89,174,-377,120933,119866,118833,117766,116733,120400,118300,47,35600,500,87910,100,1,9434574,11161,13.19,0.52,12,0.06,8969.00,228737.00,208500,20240618,-43.26,99500,20250203,18.89,125800,-5.96,20250324,99500,18.89,20250203,208500,-43.26,20240618,99500,18.89,20250203,0.21,Y,280360,500,47 억,,1216389,N,N,1857,N,00,N
20250430,141109,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,118800,0,3,0.00,641891100,5417,89.83,118300,119900,117700,154400,83200,118800,118495.68,12.89,174,-184,120933,119866,118833,117766,116733,120400,118300,47,35600,500,87910,100,1,9434574,11208,13.25,0.52,12,0.06,8969.00,228737.00,208500,20240618,-43.02,99500,20250203,19.40,125800,-5.56,20250324,99500,19.40,20250203,208500,-43.02,20240618,99500,19.40,20250203,0.21,Y,280360,500,47 억,,1216389,N,N,1857,N,00,N
20250430,131106,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,118600,-200,5,-0.17,437059400,3687,61.14,118300,119900,117700,154400,83200,118800,118540.66,12.89,174,-899,120933,119866,118833,117766,116733,120400,118300,47,35600,500,87910,100,1,9434574,11189,13.22,0.52,12,0.04,8969.00,228737.00,208500,20240618,-43.12,99500,20250203,19.20,125800,-5.72,20250324,99500,19.20,20250203,208500,-43.12,20240618,99500,19.20,20250203,0.21,Y,280360,500,47 억,,1216389,N,N,1857,N,00,N
20250430,121110,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,118200,-600,5,-0.51,353847500,2982,49.45,118300,119900,117700,154400,83200,118800,118661.13,12.89,174,-818,120933,119866,118833,117766,116733,120400,118300,47,35600,500,87910,100,1,9434574,11152,13.18,0.52,12,0.03,8969.00,228737.00,208500,20240618,-43.31,99500,20250203,18.79,125800,-6.04,20250324,99500,18.79,20250203,208500,-43.31,20240618,99500,18.79,20250203,0.21,Y,280360,500,47 억,,1216389,N,N,1857,N,00,N
20250430,111108,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,118500,-300,5,-0.25,183434400,1541,25.56,118300,119900,118100,154400,83200,118800,119035.95,12.89,174,307,120933,119866,118833,117766,116733,120400,118300,47,35600,500,87910,100,1,9434574,11180,13.21,0.52,12,0.02,8969.00,228737.00,208500,20240618,-43.17,99500,20250203,19.10,125800,-5.80,20250324,99500,19.10,20250203,208500,-43.17,20240618,99500,19.10,20250203,0.21,Y,280360,500,47 억,,1216389,N,N,1857,N,00,N
20250430,101111,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,119300,500,2,0.42,85402900,716,11.87,118300,119900,118100,154400,83200,118800,119277.79,12.89,174,408,120933,119866,118833,117766,116733,120400,118300,47,35600,500,87910,100,1,9434574,11255,13.30,0.52,12,0.01,8969.00,228737.00,208500,20240618,-42.78,99500,20250203,19.90,125800,-5.17,20250324,99500,19.90,20250203,208500,-42.78,20240618,99500,19.90,20250203,0.21,Y,280360,500,47 억,,1216389,N,N,1857,N,00,N
20250430,091113,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,119100,300,2,0.25,16372200,138,2.29,118300,119500,118100,154400,83200,118800,118639.13,12.89,174,34,120933,119866,118833,117766,116733,120400,118300,47,35600,500,87910,100,1,9434574,11237,13.28,0.52,12,0.00,8969.00,228737.00,208500,20240618,-42.88,99500,20250203,19.70,125800,-5.33,20250324,99500,19.70,20250203,208500,-42.88,20240618,99500,19.70,20250203,0.21,Y,280360,500,47 억,,1216389,N,N,1857,N,00,N
20250429,161058,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,118800,300,2,0.25,717644850,6030,194.14,117800,119900,117800,154000,83000,118500,119012.41,12.90,0,-40,119766,119132,118166,117532,116566,118650,117050,47,35500,500,87690,100,1,9434574,11208,13.25,0.52,12,0.06,8969.00,228737.00,208500,20240618,-43.02,99500,20250203,19.40,125800,-5.56,20250324,99500,19.40,20250203,208500,-43.02,20240618,99500,19.40,20250203,0.21,Y,280360,500,47 억,,1217206,N,N,1857,N,00,N
20250429,151103,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,118900,400,2,0.34,642185050,5395,173.70,117800,119900,117800,154000,83000,118500,119033.37,12.90,0,-15,119766,119132,118166,117532,116566,118650,117050,47,35500,500,87690,100,1,9434574,11218,13.26,0.52,12,0.06,8969.00,228737.00,208500,20240618,-42.97,99500,20250203,19.50,125800,-5.48,20250324,99500,19.50,20250203,208500,-42.97,20240618,99500,19.50,20250203,0.21,Y,280360,500,47 억,,1217206,N,N,296,N,00,N
20250429,141106,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,118900,400,2,0.34,522710350,4389,141.31,117800,119900,117800,154000,83000,118500,119095.55,12.90,0,98,119766,119132,118166,117532,116566,118650,117050,47,35500,500,87690,100,1,9434574,11218,13.26,0.52,12,0.05,8969.00,228737.00,208500,20240618,-42.97,99500,20250203,19.50,125800,-5.48,20250324,99500,19.50,20250203,208500,-42.97,20240618,99500,19.50,20250203,0.21,Y,280360,500,47 억,,1217206,N,N,296,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 161059 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 118500 -300 5 -0.25 785223700 6627 109.90 118300 119900 117700 154400 83200 118800 118488.56 12.89 174 -436 120933 119866 118833 117766 116733 120400 118300 47 35600 500 87910 100 1 9434574 11180 13.21 0.52 12 0.07 8969.00 228737.00 208500 20240618 -43.17 99500 20250203 19.10 125800 -5.80 20250324 99500 19.10 20250203 208500 -43.17 20240618 99500 19.10 20250203 0.21 Y 280360 500 47 억 1216389 N N 1166 N 00 N
3 20250430 151108 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 118300 -500 5 -0.42 709032500 5984 99.24 118300 119900 117700 154400 83200 118800 118488.05 12.89 174 -377 120933 119866 118833 117766 116733 120400 118300 47 35600 500 87910 100 1 9434574 11161 13.19 0.52 12 0.06 8969.00 228737.00 208500 20240618 -43.26 99500 20250203 18.89 125800 -5.96 20250324 99500 18.89 20250203 208500 -43.26 20240618 99500 18.89 20250203 0.21 Y 280360 500 47 억 1216389 N N 1857 N 00 N
4 20250430 141109 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 118800 0 3 0.00 641891100 5417 89.83 118300 119900 117700 154400 83200 118800 118495.68 12.89 174 -184 120933 119866 118833 117766 116733 120400 118300 47 35600 500 87910 100 1 9434574 11208 13.25 0.52 12 0.06 8969.00 228737.00 208500 20240618 -43.02 99500 20250203 19.40 125800 -5.56 20250324 99500 19.40 20250203 208500 -43.02 20240618 99500 19.40 20250203 0.21 Y 280360 500 47 억 1216389 N N 1857 N 00 N
5 20250430 131106 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 118600 -200 5 -0.17 437059400 3687 61.14 118300 119900 117700 154400 83200 118800 118540.66 12.89 174 -899 120933 119866 118833 117766 116733 120400 118300 47 35600 500 87910 100 1 9434574 11189 13.22 0.52 12 0.04 8969.00 228737.00 208500 20240618 -43.12 99500 20250203 19.20 125800 -5.72 20250324 99500 19.20 20250203 208500 -43.12 20240618 99500 19.20 20250203 0.21 Y 280360 500 47 억 1216389 N N 1857 N 00 N
6 20250430 121110 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 118200 -600 5 -0.51 353847500 2982 49.45 118300 119900 117700 154400 83200 118800 118661.13 12.89 174 -818 120933 119866 118833 117766 116733 120400 118300 47 35600 500 87910 100 1 9434574 11152 13.18 0.52 12 0.03 8969.00 228737.00 208500 20240618 -43.31 99500 20250203 18.79 125800 -6.04 20250324 99500 18.79 20250203 208500 -43.31 20240618 99500 18.79 20250203 0.21 Y 280360 500 47 억 1216389 N N 1857 N 00 N
7 20250430 111108 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 118500 -300 5 -0.25 183434400 1541 25.56 118300 119900 118100 154400 83200 118800 119035.95 12.89 174 307 120933 119866 118833 117766 116733 120400 118300 47 35600 500 87910 100 1 9434574 11180 13.21 0.52 12 0.02 8969.00 228737.00 208500 20240618 -43.17 99500 20250203 19.10 125800 -5.80 20250324 99500 19.10 20250203 208500 -43.17 20240618 99500 19.10 20250203 0.21 Y 280360 500 47 억 1216389 N N 1857 N 00 N
8 20250430 101111 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 119300 500 2 0.42 85402900 716 11.87 118300 119900 118100 154400 83200 118800 119277.79 12.89 174 408 120933 119866 118833 117766 116733 120400 118300 47 35600 500 87910 100 1 9434574 11255 13.30 0.52 12 0.01 8969.00 228737.00 208500 20240618 -42.78 99500 20250203 19.90 125800 -5.17 20250324 99500 19.90 20250203 208500 -42.78 20240618 99500 19.90 20250203 0.21 Y 280360 500 47 억 1216389 N N 1857 N 00 N
9 20250430 091113 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 119100 300 2 0.25 16372200 138 2.29 118300 119500 118100 154400 83200 118800 118639.13 12.89 174 34 120933 119866 118833 117766 116733 120400 118300 47 35600 500 87910 100 1 9434574 11237 13.28 0.52 12 0.00 8969.00 228737.00 208500 20240618 -42.88 99500 20250203 19.70 125800 -5.33 20250324 99500 19.70 20250203 208500 -42.88 20240618 99500 19.70 20250203 0.21 Y 280360 500 47 억 1216389 N N 1857 N 00 N
10 20250429 161058 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 118800 300 2 0.25 717644850 6030 194.14 117800 119900 117800 154000 83000 118500 119012.41 12.90 0 -40 119766 119132 118166 117532 116566 118650 117050 47 35500 500 87690 100 1 9434574 11208 13.25 0.52 12 0.06 8969.00 228737.00 208500 20240618 -43.02 99500 20250203 19.40 125800 -5.56 20250324 99500 19.40 20250203 208500 -43.02 20240618 99500 19.40 20250203 0.21 Y 280360 500 47 억 1217206 N N 1857 N 00 N
11 20250429 151103 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 118900 400 2 0.34 642185050 5395 173.70 117800 119900 117800 154000 83000 118500 119033.37 12.90 0 -15 119766 119132 118166 117532 116566 118650 117050 47 35500 500 87690 100 1 9434574 11218 13.26 0.52 12 0.06 8969.00 228737.00 208500 20240618 -42.97 99500 20250203 19.50 125800 -5.48 20250324 99500 19.50 20250203 208500 -42.97 20240618 99500 19.50 20250203 0.21 Y 280360 500 47 억 1217206 N N 296 N 00 N
12 20250429 141106 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 118900 400 2 0.34 522710350 4389 141.31 117800 119900 117800 154000 83000 118500 119095.55 12.90 0 98 119766 119132 118166 117532 116566 118650 117050 47 35500 500 87690 100 1 9434574 11218 13.26 0.52 12 0.05 8969.00 228737.00 208500 20240618 -42.97 99500 20250203 19.50 125800 -5.48 20250324 99500 19.50 20250203 208500 -42.97 20240618 99500 19.50 20250203 0.21 Y 280360 500 47 억 1217206 N N 296 N 00 N