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
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
20250421,161025,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,117200,-2400,5,-2.01,1711214200,14660,180.39,120000,120000,115000,155400,83800,119600,116726.75,12.89,0,1046,122333,120966,120033,118666,117733,120500,118200,47,35800,500,88500,100,1,9434574,11057,13.07,0.51,12,0.16,8969.00,228737.00,208500,20240618,-43.79,99500,20250203,17.79,125800,-6.84,20250324,99500,17.79,20250203,208500,-43.79,20240618,99500,17.79,20250203,0.18,Y,280360,500,47 억,,1215975,N,N,246,N,00,N
20250421,151045,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,117000,-2600,5,-2.17,1669399200,14303,175.99,120000,120000,115000,155400,83800,119600,116716.72,12.89,0,1050,122333,120966,120033,118666,117733,120500,118200,47,35800,500,88500,100,1,9434574,11038,13.04,0.51,12,0.15,8969.00,228737.00,208500,20240618,-43.88,99500,20250203,17.59,125800,-7.00,20250324,99500,17.59,20250203,208500,-43.88,20240618,99500,17.59,20250203,0.18,Y,280360,500,47 억,,1215975,N,N,359,N,00,N
20250421,141043,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,115700,-3900,5,-3.26,1518725600,13007,160.05,120000,120000,115000,155400,83800,119600,116762.17,12.89,0,788,122333,120966,120033,118666,117733,120500,118200,47,35800,500,88500,100,1,9434574,10916,12.90,0.51,12,0.14,8969.00,228737.00,208500,20240618,-44.51,99500,20250203,16.28,125800,-8.03,20250324,99500,16.28,20250203,208500,-44.51,20240618,99500,16.28,20250203,0.18,Y,280360,500,47 억,,1215975,N,N,359,N,00,N
20250421,131041,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,115400,-4200,5,-3.51,1396954450,11954,147.09,120000,120000,115000,155400,83800,119600,116860.84,12.89,0,688,122333,120966,120033,118666,117733,120500,118200,47,35800,500,88500,100,1,9434574,10887,12.87,0.50,12,0.13,8969.00,228737.00,208500,20240618,-44.65,99500,20250203,15.98,125800,-8.27,20250324,99500,15.98,20250203,208500,-44.65,20240618,99500,15.98,20250203,0.18,Y,280360,500,47 억,,1215975,N,N,359,N,00,N
20250421,121042,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,116200,-3400,5,-2.84,1120862550,9563,117.67,120000,120000,115900,155400,83800,119600,117208.26,12.89,0,357,122333,120966,120033,118666,117733,120500,118200,47,35800,500,88500,100,1,9434574,10963,12.96,0.51,12,0.10,8969.00,228737.00,208500,20240618,-44.27,99500,20250203,16.78,125800,-7.63,20250324,99500,16.78,20250203,208500,-44.27,20240618,99500,16.78,20250203,0.18,Y,280360,500,47 억,,1215975,N,N,359,N,00,N
20250421,111041,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,116900,-2700,5,-2.26,766478300,6514,80.15,120000,120000,116600,155400,83800,119600,117666.30,12.89,0,149,122333,120966,120033,118666,117733,120500,118200,47,35800,500,88500,100,1,9434574,11029,13.03,0.51,12,0.07,8969.00,228737.00,208500,20240618,-43.93,99500,20250203,17.49,125800,-7.07,20250324,99500,17.49,20250203,208500,-43.93,20240618,99500,17.49,20250203,0.18,Y,280360,500,47 억,,1215975,N,N,359,N,00,N
20250421,101035,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,117700,-1900,5,-1.59,499868250,4236,52.12,120000,120000,117300,155400,83800,119600,118004.78,12.89,0,154,122333,120966,120033,118666,117733,120500,118200,47,35800,500,88500,100,1,9434574,11104,13.12,0.51,12,0.04,8969.00,228737.00,208500,20240618,-43.55,99500,20250203,18.29,125800,-6.44,20250324,99500,18.29,20250203,208500,-43.55,20240618,99500,18.29,20250203,0.18,Y,280360,500,47 억,,1215975,N,N,359,N,00,N
20250421,091112,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,118600,-1000,5,-0.84,222510100,1887,23.22,120000,120000,117300,155400,83800,119600,117917.38,12.89,0,806,122333,120966,120033,118666,117733,120500,118200,47,35800,500,88500,100,1,9434574,11189,13.22,0.52,12,0.02,8969.00,228737.00,208500,20240618,-43.12,99500,20250203,19.20,125800,-5.72,20250324,99500,19.20,20250203,208500,-43.12,20240618,99500,19.20,20250203,0.18,Y,280360,500,47 억,,1215975,N,N,359,N,00,N
20250418,161025,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,119600,-300,5,-0.25,972381850,8127,97.59,119900,121400,119100,155800,84000,119900,119648.31,12.89,0,-2616,121833,120866,119833,118866,117833,120350,118350,47,35900,500,88720,100,1,9434574,11284,13.33,0.52,12,0.09,8969.00,228737.00,208500,20240618,-42.64,99500,20250203,20.20,125800,-4.93,20250324,99500,20.20,20250203,208500,-42.64,20240618,99500,20.20,20250203,0.19,Y,280360,500,47 억,,1215723,N,N,359,N,00,N
20250418,151039,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,119300,-600,5,-0.50,903241550,7548,90.63,119900,121400,119100,155800,84000,119900,119666.34,12.89,0,-2354,121833,120866,119833,118866,117833,120350,118350,47,35900,500,88720,100,1,9434574,11255,13.30,0.52,12,0.08,8969.00,228737.00,208500,20240618,-42.78,99500,20250203,19.90,125800,-5.17,20250324,99500,19.90,20250203,208500,-42.78,20240618,99500,19.90,20250203,0.19,Y,280360,500,47 억,,1215723,N,N,374,N,00,N
20250418,141043,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,119300,-600,5,-0.50,690123700,5761,69.18,119900,121400,119100,155800,84000,119900,119792.35,12.89,0,-1949,121833,120866,119833,118866,117833,120350,118350,47,35900,500,88720,100,1,9434574,11255,13.30,0.52,12,0.06,8969.00,228737.00,208500,20240618,-42.78,99500,20250203,19.90,125800,-5.17,20250324,99500,19.90,20250203,208500,-42.78,20240618,99500,19.90,20250203,0.19,Y,280360,500,47 억,,1215723,N,N,374,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 161025 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 117200 -2400 5 -2.01 1711214200 14660 180.39 120000 120000 115000 155400 83800 119600 116726.75 12.89 0 1046 122333 120966 120033 118666 117733 120500 118200 47 35800 500 88500 100 1 9434574 11057 13.07 0.51 12 0.16 8969.00 228737.00 208500 20240618 -43.79 99500 20250203 17.79 125800 -6.84 20250324 99500 17.79 20250203 208500 -43.79 20240618 99500 17.79 20250203 0.18 Y 280360 500 47 억 1215975 N N 246 N 00 N
3 20250421 151045 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 117000 -2600 5 -2.17 1669399200 14303 175.99 120000 120000 115000 155400 83800 119600 116716.72 12.89 0 1050 122333 120966 120033 118666 117733 120500 118200 47 35800 500 88500 100 1 9434574 11038 13.04 0.51 12 0.15 8969.00 228737.00 208500 20240618 -43.88 99500 20250203 17.59 125800 -7.00 20250324 99500 17.59 20250203 208500 -43.88 20240618 99500 17.59 20250203 0.18 Y 280360 500 47 억 1215975 N N 359 N 00 N
4 20250421 141043 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 115700 -3900 5 -3.26 1518725600 13007 160.05 120000 120000 115000 155400 83800 119600 116762.17 12.89 0 788 122333 120966 120033 118666 117733 120500 118200 47 35800 500 88500 100 1 9434574 10916 12.90 0.51 12 0.14 8969.00 228737.00 208500 20240618 -44.51 99500 20250203 16.28 125800 -8.03 20250324 99500 16.28 20250203 208500 -44.51 20240618 99500 16.28 20250203 0.18 Y 280360 500 47 억 1215975 N N 359 N 00 N
5 20250421 131041 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 115400 -4200 5 -3.51 1396954450 11954 147.09 120000 120000 115000 155400 83800 119600 116860.84 12.89 0 688 122333 120966 120033 118666 117733 120500 118200 47 35800 500 88500 100 1 9434574 10887 12.87 0.50 12 0.13 8969.00 228737.00 208500 20240618 -44.65 99500 20250203 15.98 125800 -8.27 20250324 99500 15.98 20250203 208500 -44.65 20240618 99500 15.98 20250203 0.18 Y 280360 500 47 억 1215975 N N 359 N 00 N
6 20250421 121042 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 116200 -3400 5 -2.84 1120862550 9563 117.67 120000 120000 115900 155400 83800 119600 117208.26 12.89 0 357 122333 120966 120033 118666 117733 120500 118200 47 35800 500 88500 100 1 9434574 10963 12.96 0.51 12 0.10 8969.00 228737.00 208500 20240618 -44.27 99500 20250203 16.78 125800 -7.63 20250324 99500 16.78 20250203 208500 -44.27 20240618 99500 16.78 20250203 0.18 Y 280360 500 47 억 1215975 N N 359 N 00 N
7 20250421 111041 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 116900 -2700 5 -2.26 766478300 6514 80.15 120000 120000 116600 155400 83800 119600 117666.30 12.89 0 149 122333 120966 120033 118666 117733 120500 118200 47 35800 500 88500 100 1 9434574 11029 13.03 0.51 12 0.07 8969.00 228737.00 208500 20240618 -43.93 99500 20250203 17.49 125800 -7.07 20250324 99500 17.49 20250203 208500 -43.93 20240618 99500 17.49 20250203 0.18 Y 280360 500 47 억 1215975 N N 359 N 00 N
8 20250421 101035 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 117700 -1900 5 -1.59 499868250 4236 52.12 120000 120000 117300 155400 83800 119600 118004.78 12.89 0 154 122333 120966 120033 118666 117733 120500 118200 47 35800 500 88500 100 1 9434574 11104 13.12 0.51 12 0.04 8969.00 228737.00 208500 20240618 -43.55 99500 20250203 18.29 125800 -6.44 20250324 99500 18.29 20250203 208500 -43.55 20240618 99500 18.29 20250203 0.18 Y 280360 500 47 억 1215975 N N 359 N 00 N
9 20250421 091112 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 118600 -1000 5 -0.84 222510100 1887 23.22 120000 120000 117300 155400 83800 119600 117917.38 12.89 0 806 122333 120966 120033 118666 117733 120500 118200 47 35800 500 88500 100 1 9434574 11189 13.22 0.52 12 0.02 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 0.18 Y 280360 500 47 억 1215975 N N 359 N 00 N
10 20250418 161025 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 119600 -300 5 -0.25 972381850 8127 97.59 119900 121400 119100 155800 84000 119900 119648.31 12.89 0 -2616 121833 120866 119833 118866 117833 120350 118350 47 35900 500 88720 100 1 9434574 11284 13.33 0.52 12 0.09 8969.00 228737.00 208500 20240618 -42.64 99500 20250203 20.20 125800 -4.93 20250324 99500 20.20 20250203 208500 -42.64 20240618 99500 20.20 20250203 0.19 Y 280360 500 47 억 1215723 N N 359 N 00 N
11 20250418 151039 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 119300 -600 5 -0.50 903241550 7548 90.63 119900 121400 119100 155800 84000 119900 119666.34 12.89 0 -2354 121833 120866 119833 118866 117833 120350 118350 47 35900 500 88720 100 1 9434574 11255 13.30 0.52 12 0.08 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 0.19 Y 280360 500 47 억 1215723 N N 374 N 00 N
12 20250418 141043 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 119300 -600 5 -0.50 690123700 5761 69.18 119900 121400 119100 155800 84000 119900 119792.35 12.89 0 -1949 121833 120866 119833 118866 117833 120350 118350 47 35900 500 88720 100 1 9434574 11255 13.30 0.52 12 0.06 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 0.19 Y 280360 500 47 억 1215723 N N 374 N 00 N