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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160411,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,114500,3900,2,3.53,46303534800,406191,236.57,111300,115600,110300,143700,77500,110600,113994.46,43.93,0,-17092,111600,111100,110200,109700,108800,111350,109950,9550,33100,5000,88480,100,1,122062497,139762,12.76,1.40,12,0.33,8975.00,81920.00,126400,20241129,-9.41,83500,20240531,37.13,115600,-0.95,20250422,94600,21.04,20250313,126400,-9.41,20241129,83500,37.13,20240531,0.02,Y,033780,5000,9549 억,,53625998,N,N,16962,N,00,N
20250422,150418,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,113900,3300,2,2.98,39694958100,348408,202.92,111300,115600,110300,143700,77500,110600,113932.40,43.93,0,-6151,111600,111100,110200,109700,108800,111350,109950,9550,33100,5000,88480,100,1,122062497,139029,12.69,1.39,12,0.29,8975.00,81920.00,126400,20241129,-9.89,83500,20240531,36.41,115600,-1.47,20250422,94600,20.40,20250313,126400,-9.89,20241129,83500,36.41,20240531,0.02,Y,033780,5000,9549 억,,53625998,N,N,3949,N,00,N
20250422,140418,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,114400,3800,2,3.44,34595617550,303617,176.83,111300,115600,110300,143700,77500,110600,113944.93,43.93,0,705,111600,111100,110200,109700,108800,111350,109950,9550,33100,5000,88480,100,1,122062497,139639,12.75,1.40,12,0.25,8975.00,81920.00,126400,20241129,-9.49,83500,20240531,37.01,115600,-1.04,20250422,94600,20.93,20250313,126400,-9.49,20241129,83500,37.01,20240531,0.02,Y,033780,5000,9549 억,,53625998,N,N,3949,N,00,N
20250422,130416,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,114800,4200,2,3.80,28056547100,246600,143.62,111300,115600,110300,143700,77500,110600,113773.51,43.93,0,2730,111600,111100,110200,109700,108800,111350,109950,9550,33100,5000,88480,100,1,122062497,140128,12.79,1.40,12,0.20,8975.00,81920.00,126400,20241129,-9.18,83500,20240531,37.49,115600,-0.69,20250422,94600,21.35,20250313,126400,-9.18,20241129,83500,37.49,20240531,0.02,Y,033780,5000,9549 억,,53625998,N,N,3949,N,00,N
20250422,120417,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,114150,3550,2,3.21,23715698650,208671,121.53,111300,115600,110300,143700,77500,110600,113651.15,43.93,0,4337,111600,111100,110200,109700,108800,111350,109950,9550,33100,5000,88480,100,1,122062497,139334,12.72,1.39,12,0.17,8975.00,81920.00,126400,20241129,-9.69,83500,20240531,36.71,115600,-1.25,20250422,94600,20.67,20250313,126400,-9.69,20241129,83500,36.71,20240531,0.02,Y,033780,5000,9549 억,,53625998,N,N,3949,N,00,N
20250422,110416,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,114400,3800,2,3.44,18363721000,161800,94.23,111300,115600,110300,143700,77500,110600,113496.42,43.93,0,2390,111600,111100,110200,109700,108800,111350,109950,9550,33100,5000,88480,100,1,122062497,139639,12.75,1.40,12,0.13,8975.00,81920.00,126400,20241129,-9.49,83500,20240531,37.01,115600,-1.04,20250422,94600,20.93,20250313,126400,-9.49,20241129,83500,37.01,20240531,0.02,Y,033780,5000,9549 억,,53625998,N,N,3949,N,00,N
20250422,100417,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,113100,2500,2,2.26,8284131600,73832,43.00,111300,113200,110300,143700,77500,110600,112202.45,43.93,0,-621,111600,111100,110200,109700,108800,111350,109950,9550,33100,5000,88480,100,1,122062497,138053,12.60,1.38,12,0.06,8975.00,81920.00,126400,20241129,-10.52,83500,20240531,35.45,113900,-0.70,20250203,94600,19.56,20250313,126400,-10.52,20241129,83500,35.45,20240531,0.02,Y,033780,5000,9549 억,,53625998,N,N,3949,N,00,N
20250422,090417,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,111000,400,2,0.36,327414200,2946,1.72,111300,111400,110800,143700,77500,110600,111138.56,43.93,0,465,111600,111100,110200,109700,108800,111350,109950,9550,33100,5000,88480,100,1,122062497,135489,12.37,1.35,12,0.00,8975.00,81920.00,126400,20241129,-12.18,83500,20240531,32.93,113900,-2.55,20250203,94600,17.34,20250313,126400,-12.18,20241129,83500,32.93,20240531,0.02,Y,033780,5000,9549 억,,53625998,N,N,3949,N,00,N
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
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 20250422 160411 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 114500 3900 2 3.53 46303534800 406191 236.57 111300 115600 110300 143700 77500 110600 113994.46 43.93 0 -17092 111600 111100 110200 109700 108800 111350 109950 9550 33100 5000 88480 100 1 122062497 139762 12.76 1.40 12 0.33 8975.00 81920.00 126400 20241129 -9.41 83500 20240531 37.13 115600 -0.95 20250422 94600 21.04 20250313 126400 -9.41 20241129 83500 37.13 20240531 0.02 Y 033780 5000 9549 억 53625998 N N 16962 N 00 N
3 20250422 150418 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 113900 3300 2 2.98 39694958100 348408 202.92 111300 115600 110300 143700 77500 110600 113932.40 43.93 0 -6151 111600 111100 110200 109700 108800 111350 109950 9550 33100 5000 88480 100 1 122062497 139029 12.69 1.39 12 0.29 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 0.02 Y 033780 5000 9549 억 53625998 N N 3949 N 00 N
4 20250422 140418 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 114400 3800 2 3.44 34595617550 303617 176.83 111300 115600 110300 143700 77500 110600 113944.93 43.93 0 705 111600 111100 110200 109700 108800 111350 109950 9550 33100 5000 88480 100 1 122062497 139639 12.75 1.40 12 0.25 8975.00 81920.00 126400 20241129 -9.49 83500 20240531 37.01 115600 -1.04 20250422 94600 20.93 20250313 126400 -9.49 20241129 83500 37.01 20240531 0.02 Y 033780 5000 9549 억 53625998 N N 3949 N 00 N
5 20250422 130416 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 114800 4200 2 3.80 28056547100 246600 143.62 111300 115600 110300 143700 77500 110600 113773.51 43.93 0 2730 111600 111100 110200 109700 108800 111350 109950 9550 33100 5000 88480 100 1 122062497 140128 12.79 1.40 12 0.20 8975.00 81920.00 126400 20241129 -9.18 83500 20240531 37.49 115600 -0.69 20250422 94600 21.35 20250313 126400 -9.18 20241129 83500 37.49 20240531 0.02 Y 033780 5000 9549 억 53625998 N N 3949 N 00 N
6 20250422 120417 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 114150 3550 2 3.21 23715698650 208671 121.53 111300 115600 110300 143700 77500 110600 113651.15 43.93 0 4337 111600 111100 110200 109700 108800 111350 109950 9550 33100 5000 88480 100 1 122062497 139334 12.72 1.39 12 0.17 8975.00 81920.00 126400 20241129 -9.69 83500 20240531 36.71 115600 -1.25 20250422 94600 20.67 20250313 126400 -9.69 20241129 83500 36.71 20240531 0.02 Y 033780 5000 9549 억 53625998 N N 3949 N 00 N
7 20250422 110416 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 114400 3800 2 3.44 18363721000 161800 94.23 111300 115600 110300 143700 77500 110600 113496.42 43.93 0 2390 111600 111100 110200 109700 108800 111350 109950 9550 33100 5000 88480 100 1 122062497 139639 12.75 1.40 12 0.13 8975.00 81920.00 126400 20241129 -9.49 83500 20240531 37.01 115600 -1.04 20250422 94600 20.93 20250313 126400 -9.49 20241129 83500 37.01 20240531 0.02 Y 033780 5000 9549 억 53625998 N N 3949 N 00 N
8 20250422 100417 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 113100 2500 2 2.26 8284131600 73832 43.00 111300 113200 110300 143700 77500 110600 112202.45 43.93 0 -621 111600 111100 110200 109700 108800 111350 109950 9550 33100 5000 88480 100 1 122062497 138053 12.60 1.38 12 0.06 8975.00 81920.00 126400 20241129 -10.52 83500 20240531 35.45 113900 -0.70 20250203 94600 19.56 20250313 126400 -10.52 20241129 83500 35.45 20240531 0.02 Y 033780 5000 9549 억 53625998 N N 3949 N 00 N
9 20250422 090417 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 111000 400 2 0.36 327414200 2946 1.72 111300 111400 110800 143700 77500 110600 111138.56 43.93 0 465 111600 111100 110200 109700 108800 111350 109950 9550 33100 5000 88480 100 1 122062497 135489 12.37 1.35 12 0.00 8975.00 81920.00 126400 20241129 -12.18 83500 20240531 32.93 113900 -2.55 20250203 94600 17.34 20250313 126400 -12.18 20241129 83500 32.93 20240531 0.02 Y 033780 5000 9549 억 53625998 N N 3949 N 00 N
10 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
11 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
12 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