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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,110600,1000,2,0.91,11593853450,105274,103.58,109500,110700,109300,142400,76800,109600,110130.26,43.93,7140,3779,111333,110466,109833,108966,108333,110900,109400,9550,32800,5000,87680,100,1,122062497,135001,12.32,1.35,12,0.09,8975.00,81920.00,126400,20241129,-12.50,83500,20240531,32.46,113900,-2.90,20250203,94600,16.91,20250313,126400,-12.50,20241129,83500,32.46,20240531,0.01,Y,033780,5000,9549 억,,53621496,N,N,3949,N,00,N
20250421,150415,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,110600,1000,2,0.91,9211991450,83722,82.38,109500,110700,109300,142400,76800,109600,110030.71,43.93,7140,10895,111333,110466,109833,108966,108333,110900,109400,9550,32800,5000,87680,100,1,122062497,135001,12.32,1.35,12,0.07,8975.00,81920.00,126400,20241129,-12.50,83500,20240531,32.46,113900,-2.90,20250203,94600,16.91,20250313,126400,-12.50,20241129,83500,32.46,20240531,0.01,Y,033780,5000,9549 억,,53621496,N,N,4494,N,00,N
20250421,140415,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,110100,500,2,0.46,6156242650,56050,55.15,109500,110300,109300,142400,76800,109600,109834.84,43.93,7140,10980,111333,110466,109833,108966,108333,110900,109400,9550,32800,5000,87680,100,1,122062497,134391,12.27,1.34,12,0.05,8975.00,81920.00,126400,20241129,-12.90,83500,20240531,31.86,113900,-3.34,20250203,94600,16.38,20250313,126400,-12.90,20241129,83500,31.86,20240531,0.01,Y,033780,5000,9549 억,,53621496,N,N,4494,N,00,N
20250421,130416,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,110100,500,2,0.46,5013529000,45670,44.94,109500,110300,109300,142400,76800,109600,109777.29,43.93,7140,7855,111333,110466,109833,108966,108333,110900,109400,9550,32800,5000,87680,100,1,122062497,134391,12.27,1.34,12,0.04,8975.00,81920.00,126400,20241129,-12.90,83500,20240531,31.86,113900,-3.34,20250203,94600,16.38,20250313,126400,-12.90,20241129,83500,31.86,20240531,0.01,Y,033780,5000,9549 억,,53621496,N,N,4494,N,00,N
20250421,120415,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,109800,200,2,0.18,3893530450,35474,34.90,109500,110300,109300,142400,76800,109600,109757.30,43.93,7140,4399,111333,110466,109833,108966,108333,110900,109400,9550,32800,5000,87680,100,1,122062497,134025,12.23,1.34,12,0.03,8975.00,81920.00,126400,20241129,-13.13,83500,20240531,31.50,113900,-3.60,20250203,94600,16.07,20250313,126400,-13.13,20241129,83500,31.50,20240531,0.01,Y,033780,5000,9549 억,,53621496,N,N,4494,N,00,N
20250421,110416,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,109800,200,2,0.18,2909582750,26510,26.08,109500,110300,109300,142400,76800,109600,109754.16,43.93,7140,2272,111333,110466,109833,108966,108333,110900,109400,9550,32800,5000,87680,100,1,122062497,134025,12.23,1.34,12,0.02,8975.00,81920.00,126400,20241129,-13.13,83500,20240531,31.50,113900,-3.60,20250203,94600,16.07,20250313,126400,-13.13,20241129,83500,31.50,20240531,0.01,Y,033780,5000,9549 억,,53621496,N,N,4494,N,00,N
20250421,100412,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,110000,400,2,0.36,1724982500,15699,15.45,109500,110300,109400,142400,76800,109600,109878.50,43.93,7140,3108,111333,110466,109833,108966,108333,110900,109400,9550,32800,5000,87680,100,1,122062497,134269,12.26,1.34,12,0.01,8975.00,81920.00,126400,20241129,-12.97,83500,20240531,31.74,113900,-3.42,20250203,94600,16.28,20250313,126400,-12.97,20241129,83500,31.74,20240531,0.01,Y,033780,5000,9549 억,,53621496,N,N,4494,N,00,N
20250421,090425,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,109800,200,2,0.18,237285200,2162,2.13,109500,110200,109400,142400,76800,109600,109752.64,43.93,7140,782,111333,110466,109833,108966,108333,110900,109400,9550,32800,5000,87680,100,1,122062497,134025,12.23,1.34,12,0.00,8975.00,81920.00,126400,20241129,-13.13,83500,20240531,31.50,113900,-3.60,20250203,94600,16.07,20250313,126400,-13.13,20241129,83500,31.50,20240531,0.01,Y,033780,5000,9549 억,,53621496,N,N,4494,N,00,N
20250418,160409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,109600,-400,5,-0.36,11145264950,101635,42.23,109500,110700,109200,143000,77000,110000,109659.72,43.91,0,-4201,111800,110900,109700,108800,107600,110300,108200,9550,33000,5000,88000,100,1,122062497,133780,12.21,1.34,12,0.08,8975.00,81920.00,126400,20241129,-13.29,83500,20240531,31.26,113900,-3.78,20250203,94600,15.86,20250313,126400,-13.29,20241129,83500,31.26,20240531,0.02,Y,033780,5000,9549 억,,53593947,N,N,4494,N,00,N
20250418,150413,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,109400,-600,5,-0.55,9816777900,89508,37.19,109500,110700,109200,143000,77000,110000,109674.87,43.91,0,-4644,111800,110900,109700,108800,107600,110300,108200,9550,33000,5000,88000,100,1,122062497,133536,12.19,1.34,12,0.07,8975.00,81920.00,126400,20241129,-13.45,83500,20240531,31.02,113900,-3.95,20250203,94600,15.64,20250313,126400,-13.45,20241129,83500,31.02,20240531,0.02,Y,033780,5000,9549 억,,53593947,N,N,13102,N,00,N
20250418,140415,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,109600,-400,5,-0.36,7941587650,72380,30.07,109500,110700,109200,143000,77000,110000,109720.75,43.91,0,-3521,111800,110900,109700,108800,107600,110300,108200,9550,33000,5000,88000,100,1,122062497,133780,12.21,1.34,12,0.06,8975.00,81920.00,126400,20241129,-13.29,83500,20240531,31.26,113900,-3.78,20250203,94600,15.86,20250313,126400,-13.29,20241129,83500,31.26,20240531,0.02,Y,033780,5000,9549 억,,53593947,N,N,13102,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 20250421 160409 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 110600 1000 2 0.91 11593853450 105274 103.58 109500 110700 109300 142400 76800 109600 110130.26 43.93 7140 3779 111333 110466 109833 108966 108333 110900 109400 9550 32800 5000 87680 100 1 122062497 135001 12.32 1.35 12 0.09 8975.00 81920.00 126400 20241129 -12.50 83500 20240531 32.46 113900 -2.90 20250203 94600 16.91 20250313 126400 -12.50 20241129 83500 32.46 20240531 0.01 Y 033780 5000 9549 억 53621496 N N 3949 N 00 N
3 20250421 150415 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 110600 1000 2 0.91 9211991450 83722 82.38 109500 110700 109300 142400 76800 109600 110030.71 43.93 7140 10895 111333 110466 109833 108966 108333 110900 109400 9550 32800 5000 87680 100 1 122062497 135001 12.32 1.35 12 0.07 8975.00 81920.00 126400 20241129 -12.50 83500 20240531 32.46 113900 -2.90 20250203 94600 16.91 20250313 126400 -12.50 20241129 83500 32.46 20240531 0.01 Y 033780 5000 9549 억 53621496 N N 4494 N 00 N
4 20250421 140415 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 110100 500 2 0.46 6156242650 56050 55.15 109500 110300 109300 142400 76800 109600 109834.84 43.93 7140 10980 111333 110466 109833 108966 108333 110900 109400 9550 32800 5000 87680 100 1 122062497 134391 12.27 1.34 12 0.05 8975.00 81920.00 126400 20241129 -12.90 83500 20240531 31.86 113900 -3.34 20250203 94600 16.38 20250313 126400 -12.90 20241129 83500 31.86 20240531 0.01 Y 033780 5000 9549 억 53621496 N N 4494 N 00 N
5 20250421 130416 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 110100 500 2 0.46 5013529000 45670 44.94 109500 110300 109300 142400 76800 109600 109777.29 43.93 7140 7855 111333 110466 109833 108966 108333 110900 109400 9550 32800 5000 87680 100 1 122062497 134391 12.27 1.34 12 0.04 8975.00 81920.00 126400 20241129 -12.90 83500 20240531 31.86 113900 -3.34 20250203 94600 16.38 20250313 126400 -12.90 20241129 83500 31.86 20240531 0.01 Y 033780 5000 9549 억 53621496 N N 4494 N 00 N
6 20250421 120415 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 109800 200 2 0.18 3893530450 35474 34.90 109500 110300 109300 142400 76800 109600 109757.30 43.93 7140 4399 111333 110466 109833 108966 108333 110900 109400 9550 32800 5000 87680 100 1 122062497 134025 12.23 1.34 12 0.03 8975.00 81920.00 126400 20241129 -13.13 83500 20240531 31.50 113900 -3.60 20250203 94600 16.07 20250313 126400 -13.13 20241129 83500 31.50 20240531 0.01 Y 033780 5000 9549 억 53621496 N N 4494 N 00 N
7 20250421 110416 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 109800 200 2 0.18 2909582750 26510 26.08 109500 110300 109300 142400 76800 109600 109754.16 43.93 7140 2272 111333 110466 109833 108966 108333 110900 109400 9550 32800 5000 87680 100 1 122062497 134025 12.23 1.34 12 0.02 8975.00 81920.00 126400 20241129 -13.13 83500 20240531 31.50 113900 -3.60 20250203 94600 16.07 20250313 126400 -13.13 20241129 83500 31.50 20240531 0.01 Y 033780 5000 9549 억 53621496 N N 4494 N 00 N
8 20250421 100412 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 110000 400 2 0.36 1724982500 15699 15.45 109500 110300 109400 142400 76800 109600 109878.50 43.93 7140 3108 111333 110466 109833 108966 108333 110900 109400 9550 32800 5000 87680 100 1 122062497 134269 12.26 1.34 12 0.01 8975.00 81920.00 126400 20241129 -12.97 83500 20240531 31.74 113900 -3.42 20250203 94600 16.28 20250313 126400 -12.97 20241129 83500 31.74 20240531 0.01 Y 033780 5000 9549 억 53621496 N N 4494 N 00 N
9 20250421 090425 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 109800 200 2 0.18 237285200 2162 2.13 109500 110200 109400 142400 76800 109600 109752.64 43.93 7140 782 111333 110466 109833 108966 108333 110900 109400 9550 32800 5000 87680 100 1 122062497 134025 12.23 1.34 12 0.00 8975.00 81920.00 126400 20241129 -13.13 83500 20240531 31.50 113900 -3.60 20250203 94600 16.07 20250313 126400 -13.13 20241129 83500 31.50 20240531 0.01 Y 033780 5000 9549 억 53621496 N N 4494 N 00 N
10 20250418 160409 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 109600 -400 5 -0.36 11145264950 101635 42.23 109500 110700 109200 143000 77000 110000 109659.72 43.91 0 -4201 111800 110900 109700 108800 107600 110300 108200 9550 33000 5000 88000 100 1 122062497 133780 12.21 1.34 12 0.08 8975.00 81920.00 126400 20241129 -13.29 83500 20240531 31.26 113900 -3.78 20250203 94600 15.86 20250313 126400 -13.29 20241129 83500 31.26 20240531 0.02 Y 033780 5000 9549 억 53593947 N N 4494 N 00 N
11 20250418 150413 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 109400 -600 5 -0.55 9816777900 89508 37.19 109500 110700 109200 143000 77000 110000 109674.87 43.91 0 -4644 111800 110900 109700 108800 107600 110300 108200 9550 33000 5000 88000 100 1 122062497 133536 12.19 1.34 12 0.07 8975.00 81920.00 126400 20241129 -13.45 83500 20240531 31.02 113900 -3.95 20250203 94600 15.64 20250313 126400 -13.45 20241129 83500 31.02 20240531 0.02 Y 033780 5000 9549 억 53593947 N N 13102 N 00 N
12 20250418 140415 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 109600 -400 5 -0.36 7941587650 72380 30.07 109500 110700 109200 143000 77000 110000 109720.75 43.91 0 -3521 111800 110900 109700 108800 107600 110300 108200 9550 33000 5000 88000 100 1 122062497 133780 12.21 1.34 12 0.06 8975.00 81920.00 126400 20241129 -13.29 83500 20240531 31.26 113900 -3.78 20250203 94600 15.86 20250313 126400 -13.29 20241129 83500 31.26 20240531 0.02 Y 033780 5000 9549 억 53593947 N N 13102 N 00 N