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
097950/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
20250422,160719,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,240500,500,2,0.21,8643218500,35954,140.36,239500,242000,238500,312000,168000,240000,240396.58,22.03,0,4207,242333,241166,239333,238166,236333,241750,238750,753,72000,5000,182400,500,1,15054186,36205,26.59,0.49,12,0.24,9046.00,486140.00,407500,20240626,-40.98,226500,20250411,6.18,272000,-11.58,20250320,226500,6.18,20250411,407500,-40.98,20240626,226500,6.18,20250411,0.41,Y,097950,5000,752 억,,3316075,N,N,1119,N,00,N
20250422,150733,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,240500,500,2,0.21,7672583250,31918,124.60,239500,242000,238500,312000,168000,240000,240384.21,22.03,0,3796,242333,241166,239333,238166,236333,241750,238750,753,72000,5000,182400,500,1,15054186,36205,26.59,0.49,12,0.21,9046.00,486140.00,407500,20240626,-40.98,226500,20250411,6.18,272000,-11.58,20250320,226500,6.18,20250411,407500,-40.98,20240626,226500,6.18,20250411,0.41,Y,097950,5000,752 억,,3316075,N,N,1805,N,00,N
20250422,140732,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,240250,250,2,0.10,5872985250,24429,95.37,239500,242000,238500,312000,168000,240000,240410.38,22.03,0,2566,242333,241166,239333,238166,236333,241750,238750,753,72000,5000,182400,500,1,15054186,36168,26.56,0.49,12,0.16,9046.00,486140.00,407500,20240626,-41.04,226500,20250411,6.07,272000,-11.67,20250320,226500,6.07,20250411,407500,-41.04,20240626,226500,6.07,20250411,0.41,Y,097950,5000,752 억,,3316075,N,N,1805,N,00,N
20250422,130730,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,240500,500,2,0.21,4722332000,19640,76.67,239500,242000,238500,312000,168000,240000,240444.60,22.03,0,2036,242333,241166,239333,238166,236333,241750,238750,753,72000,5000,182400,500,1,15054186,36205,26.59,0.49,12,0.13,9046.00,486140.00,407500,20240626,-40.98,226500,20250411,6.18,272000,-11.58,20250320,226500,6.18,20250411,407500,-40.98,20240626,226500,6.18,20250411,0.41,Y,097950,5000,752 억,,3316075,N,N,1805,N,00,N
20250422,120731,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,241000,1000,2,0.42,3787930000,15757,61.51,239500,242000,238500,312000,168000,240000,240396.65,22.03,0,2011,242333,241166,239333,238166,236333,241750,238750,753,72000,5000,182400,500,1,15054186,36281,26.64,0.50,12,0.10,9046.00,486140.00,407500,20240626,-40.86,226500,20250411,6.40,272000,-11.40,20250320,226500,6.40,20250411,407500,-40.86,20240626,226500,6.40,20250411,0.41,Y,097950,5000,752 억,,3316075,N,N,1805,N,00,N
20250422,110731,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,241000,1000,2,0.42,2614978250,10885,42.49,239500,242000,238500,312000,168000,240000,240236.86,22.03,0,3241,242333,241166,239333,238166,236333,241750,238750,753,72000,5000,182400,500,1,15054186,36281,26.64,0.50,12,0.07,9046.00,486140.00,407500,20240626,-40.86,226500,20250411,6.40,272000,-11.40,20250320,226500,6.40,20250411,407500,-40.86,20240626,226500,6.40,20250411,0.41,Y,097950,5000,752 억,,3316075,N,N,1805,N,00,N
20250422,100731,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,239500,-500,5,-0.21,1402950000,5858,22.87,239500,240500,238500,312000,168000,240000,239493.00,22.03,0,1372,242333,241166,239333,238166,236333,241750,238750,753,72000,5000,182400,500,1,15054186,36055,26.48,0.49,12,0.04,9046.00,486140.00,407500,20240626,-41.23,226500,20250411,5.74,272000,-11.95,20250320,226500,5.74,20250411,407500,-41.23,20240626,226500,5.74,20250411,0.41,Y,097950,5000,752 억,,3316075,N,N,1805,N,00,N
20250422,090733,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,239500,-500,5,-0.21,648056500,2707,10.57,239500,240500,238500,312000,168000,240000,239400.26,22.03,0,1722,242333,241166,239333,238166,236333,241750,238750,753,72000,5000,182400,500,1,15054186,36055,26.48,0.49,12,0.02,9046.00,486140.00,407500,20240626,-41.23,226500,20250411,5.74,272000,-11.95,20250320,226500,5.74,20250411,407500,-41.23,20240626,226500,5.74,20250411,0.41,Y,097950,5000,752 억,,3316075,N,N,1805,N,00,N
20250421,160716,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,240000,1000,2,0.42,6117561500,25616,46.43,239000,240500,237500,310500,167500,239000,238817.98,22.02,630,3354,247666,243332,240166,235832,232666,241750,234250,753,71500,5000,181640,500,1,15054186,36130,26.53,0.49,12,0.17,9046.00,486140.00,407500,20240626,-41.10,226500,20250411,5.96,272000,-11.76,20250320,226500,5.96,20250411,407500,-41.10,20240626,226500,5.96,20250411,0.44,Y,097950,5000,752 억,,3314517,N,N,1805,N,00,N
20250421,150729,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,240000,1000,2,0.42,5730959750,24005,43.51,239000,240500,237500,310500,167500,239000,238740.25,22.02,630,2525,247666,243332,240166,235832,232666,241750,234250,753,71500,5000,181640,500,1,15054186,36130,26.53,0.49,12,0.16,9046.00,486140.00,407500,20240626,-41.10,226500,20250411,5.96,272000,-11.76,20250320,226500,5.96,20250411,407500,-41.10,20240626,226500,5.96,20250411,0.44,Y,097950,5000,752 억,,3314517,N,N,4508,N,00,N
20250421,140729,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,239500,500,2,0.21,4595017250,19265,34.92,239000,240000,237500,310500,167500,239000,238516.34,22.02,630,84,247666,243332,240166,235832,232666,241750,234250,753,71500,5000,181640,500,1,15054186,36055,26.48,0.49,12,0.13,9046.00,486140.00,407500,20240626,-41.23,226500,20250411,5.74,272000,-11.95,20250320,226500,5.74,20250411,407500,-41.23,20240626,226500,5.74,20250411,0.44,Y,097950,5000,752 억,,3314517,N,N,4508,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 160719 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 240500 500 2 0.21 8643218500 35954 140.36 239500 242000 238500 312000 168000 240000 240396.58 22.03 0 4207 242333 241166 239333 238166 236333 241750 238750 753 72000 5000 182400 500 1 15054186 36205 26.59 0.49 12 0.24 9046.00 486140.00 407500 20240626 -40.98 226500 20250411 6.18 272000 -11.58 20250320 226500 6.18 20250411 407500 -40.98 20240626 226500 6.18 20250411 0.41 Y 097950 5000 752 억 3316075 N N 1119 N 00 N
3 20250422 150733 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 240500 500 2 0.21 7672583250 31918 124.60 239500 242000 238500 312000 168000 240000 240384.21 22.03 0 3796 242333 241166 239333 238166 236333 241750 238750 753 72000 5000 182400 500 1 15054186 36205 26.59 0.49 12 0.21 9046.00 486140.00 407500 20240626 -40.98 226500 20250411 6.18 272000 -11.58 20250320 226500 6.18 20250411 407500 -40.98 20240626 226500 6.18 20250411 0.41 Y 097950 5000 752 억 3316075 N N 1805 N 00 N
4 20250422 140732 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 240250 250 2 0.10 5872985250 24429 95.37 239500 242000 238500 312000 168000 240000 240410.38 22.03 0 2566 242333 241166 239333 238166 236333 241750 238750 753 72000 5000 182400 500 1 15054186 36168 26.56 0.49 12 0.16 9046.00 486140.00 407500 20240626 -41.04 226500 20250411 6.07 272000 -11.67 20250320 226500 6.07 20250411 407500 -41.04 20240626 226500 6.07 20250411 0.41 Y 097950 5000 752 억 3316075 N N 1805 N 00 N
5 20250422 130730 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 240500 500 2 0.21 4722332000 19640 76.67 239500 242000 238500 312000 168000 240000 240444.60 22.03 0 2036 242333 241166 239333 238166 236333 241750 238750 753 72000 5000 182400 500 1 15054186 36205 26.59 0.49 12 0.13 9046.00 486140.00 407500 20240626 -40.98 226500 20250411 6.18 272000 -11.58 20250320 226500 6.18 20250411 407500 -40.98 20240626 226500 6.18 20250411 0.41 Y 097950 5000 752 억 3316075 N N 1805 N 00 N
6 20250422 120731 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 241000 1000 2 0.42 3787930000 15757 61.51 239500 242000 238500 312000 168000 240000 240396.65 22.03 0 2011 242333 241166 239333 238166 236333 241750 238750 753 72000 5000 182400 500 1 15054186 36281 26.64 0.50 12 0.10 9046.00 486140.00 407500 20240626 -40.86 226500 20250411 6.40 272000 -11.40 20250320 226500 6.40 20250411 407500 -40.86 20240626 226500 6.40 20250411 0.41 Y 097950 5000 752 억 3316075 N N 1805 N 00 N
7 20250422 110731 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 241000 1000 2 0.42 2614978250 10885 42.49 239500 242000 238500 312000 168000 240000 240236.86 22.03 0 3241 242333 241166 239333 238166 236333 241750 238750 753 72000 5000 182400 500 1 15054186 36281 26.64 0.50 12 0.07 9046.00 486140.00 407500 20240626 -40.86 226500 20250411 6.40 272000 -11.40 20250320 226500 6.40 20250411 407500 -40.86 20240626 226500 6.40 20250411 0.41 Y 097950 5000 752 억 3316075 N N 1805 N 00 N
8 20250422 100731 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 239500 -500 5 -0.21 1402950000 5858 22.87 239500 240500 238500 312000 168000 240000 239493.00 22.03 0 1372 242333 241166 239333 238166 236333 241750 238750 753 72000 5000 182400 500 1 15054186 36055 26.48 0.49 12 0.04 9046.00 486140.00 407500 20240626 -41.23 226500 20250411 5.74 272000 -11.95 20250320 226500 5.74 20250411 407500 -41.23 20240626 226500 5.74 20250411 0.41 Y 097950 5000 752 억 3316075 N N 1805 N 00 N
9 20250422 090733 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 239500 -500 5 -0.21 648056500 2707 10.57 239500 240500 238500 312000 168000 240000 239400.26 22.03 0 1722 242333 241166 239333 238166 236333 241750 238750 753 72000 5000 182400 500 1 15054186 36055 26.48 0.49 12 0.02 9046.00 486140.00 407500 20240626 -41.23 226500 20250411 5.74 272000 -11.95 20250320 226500 5.74 20250411 407500 -41.23 20240626 226500 5.74 20250411 0.41 Y 097950 5000 752 억 3316075 N N 1805 N 00 N
10 20250421 160716 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 240000 1000 2 0.42 6117561500 25616 46.43 239000 240500 237500 310500 167500 239000 238817.98 22.02 630 3354 247666 243332 240166 235832 232666 241750 234250 753 71500 5000 181640 500 1 15054186 36130 26.53 0.49 12 0.17 9046.00 486140.00 407500 20240626 -41.10 226500 20250411 5.96 272000 -11.76 20250320 226500 5.96 20250411 407500 -41.10 20240626 226500 5.96 20250411 0.44 Y 097950 5000 752 억 3314517 N N 1805 N 00 N
11 20250421 150729 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 240000 1000 2 0.42 5730959750 24005 43.51 239000 240500 237500 310500 167500 239000 238740.25 22.02 630 2525 247666 243332 240166 235832 232666 241750 234250 753 71500 5000 181640 500 1 15054186 36130 26.53 0.49 12 0.16 9046.00 486140.00 407500 20240626 -41.10 226500 20250411 5.96 272000 -11.76 20250320 226500 5.96 20250411 407500 -41.10 20240626 226500 5.96 20250411 0.44 Y 097950 5000 752 억 3314517 N N 4508 N 00 N
12 20250421 140729 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 239500 500 2 0.21 4595017250 19265 34.92 239000 240000 237500 310500 167500 239000 238516.34 22.02 630 84 247666 243332 240166 235832 232666 241750 234250 753 71500 5000 181640 500 1 15054186 36055 26.48 0.49 12 0.13 9046.00 486140.00 407500 20240626 -41.23 226500 20250411 5.74 272000 -11.95 20250320 226500 5.74 20250411 407500 -41.23 20240626 226500 5.74 20250411 0.44 Y 097950 5000 752 억 3314517 N N 4508 N 00 N