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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,106600,1000,2,0.95,27081987050,253696,110.61,105600,108100,104500,137200,74000,105600,106749.76,43.85,0,-15372,106933,106266,104933,104266,102933,106600,104600,9550,31600,5000,84480,100,1,122062497,130119,11.88,1.30,12,0.21,8975.00,81920.00,126400,20241129,-15.66,83500,20240531,27.66,113900,-6.41,20250203,94600,12.68,20250313,126400,-15.66,20241129,83500,27.66,20240531,0.03,Y,033780,5000,9549 억,,53528790,N,N,15178,N,00,N
20250414,150411,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,106500,900,2,0.85,23760064650,222517,97.01,105600,108100,104500,137200,74000,105600,106778.65,43.85,0,-15579,106933,106266,104933,104266,102933,106600,104600,9550,31600,5000,84480,100,1,122062497,129997,11.87,1.30,12,0.18,8975.00,81920.00,126400,20241129,-15.74,83500,20240531,27.54,113900,-6.50,20250203,94600,12.58,20250313,126400,-15.74,20241129,83500,27.54,20240531,0.03,Y,033780,5000,9549 억,,53528790,N,N,7600,N,00,N
20250414,140411,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,106900,1300,2,1.23,20262378050,189739,82.72,105600,108100,104500,137200,74000,105600,106790.79,43.85,0,-13788,106933,106266,104933,104266,102933,106600,104600,9550,31600,5000,84480,100,1,122062497,130485,11.91,1.30,12,0.16,8975.00,81920.00,126400,20241129,-15.43,83500,20240531,28.02,113900,-6.15,20250203,94600,13.00,20250313,126400,-15.43,20241129,83500,28.02,20240531,0.03,Y,033780,5000,9549 억,,53528790,N,N,7600,N,00,N
20250414,130411,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,107100,1500,2,1.42,17564152250,164520,71.73,105600,108100,104500,137200,74000,105600,106759.98,43.85,0,-11562,106933,106266,104933,104266,102933,106600,104600,9550,31600,5000,84480,100,1,122062497,130729,11.93,1.31,12,0.13,8975.00,81920.00,126400,20241129,-15.27,83500,20240531,28.26,113900,-5.97,20250203,94600,13.21,20250313,126400,-15.27,20241129,83500,28.26,20240531,0.03,Y,033780,5000,9549 억,,53528790,N,N,7600,N,00,N
20250414,120412,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,107000,1400,2,1.33,14718797650,137976,60.16,105600,108100,104500,137200,74000,105600,106676.51,43.85,0,-3686,106933,106266,104933,104266,102933,106600,104600,9550,31600,5000,84480,100,1,122062497,130607,11.92,1.31,12,0.11,8975.00,81920.00,126400,20241129,-15.35,83500,20240531,28.14,113900,-6.06,20250203,94600,13.11,20250313,126400,-15.35,20241129,83500,28.14,20240531,0.03,Y,033780,5000,9549 억,,53528790,N,N,7600,N,00,N
20250414,110409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,107600,2000,2,1.89,10710858000,100539,43.83,105600,108100,104500,137200,74000,105600,106534.36,43.85,0,5764,106933,106266,104933,104266,102933,106600,104600,9550,31600,5000,84480,100,1,122062497,131339,11.99,1.31,12,0.08,8975.00,81920.00,126400,20241129,-14.87,83500,20240531,28.86,113900,-5.53,20250203,94600,13.74,20250313,126400,-14.87,20241129,83500,28.86,20240531,0.03,Y,033780,5000,9549 억,,53528790,N,N,7600,N,00,N
20250414,100411,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,106100,500,2,0.47,5006348850,47322,20.63,105600,106500,104500,137200,74000,105600,105793.26,43.85,0,-1804,106933,106266,104933,104266,102933,106600,104600,9550,31600,5000,84480,100,1,122062497,129508,11.82,1.30,12,0.04,8975.00,81920.00,126400,20241129,-16.06,83500,20240531,27.07,113900,-6.85,20250203,94600,12.16,20250313,126400,-16.06,20241129,83500,27.07,20240531,0.03,Y,033780,5000,9549 억,,53528790,N,N,7600,N,00,N
20250414,090411,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105000,-600,5,-0.57,1094204600,10395,4.53,105600,105600,104500,137200,74000,105600,105262.59,43.85,0,-2366,106933,106266,104933,104266,102933,106600,104600,9550,31600,5000,84480,100,1,122062497,128166,11.70,1.28,12,0.01,8975.00,81920.00,126400,20241129,-16.93,83500,20240531,25.75,113900,-7.81,20250203,94600,10.99,20250313,126400,-16.93,20241129,83500,25.75,20240531,0.03,Y,033780,5000,9549 억,,53528790,N,N,7600,N,00,N
20250411,160407,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105600,700,2,0.67,24065092850,229364,55.15,103900,105600,103600,136300,73500,104900,104920.93,43.81,0,-16209,107633,106266,103633,102266,99633,106950,102950,9550,31400,5000,83920,100,1,122062497,128898,11.77,1.29,12,0.19,8975.00,81920.00,126400,20241129,-16.46,83500,20240531,26.47,113900,-7.29,20250203,94600,11.63,20250313,126400,-16.46,20241129,83500,26.47,20240531,0.03,Y,033780,5000,9549 억,,53479447,N,N,7600,N,00,N
20250411,150410,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105400,500,2,0.48,19242182550,183672,44.16,103900,105600,103600,136300,73500,104900,104763.83,43.81,0,-5838,107633,106266,103633,102266,99633,106950,102950,9550,31400,5000,83920,100,1,122062497,128654,11.74,1.29,12,0.15,8975.00,81920.00,126400,20241129,-16.61,83500,20240531,26.23,113900,-7.46,20250203,94600,11.42,20250313,126400,-16.61,20241129,83500,26.23,20240531,0.03,Y,033780,5000,9549 억,,53479447,N,N,7897,N,00,N
20250411,140410,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105200,300,2,0.29,14043646150,134312,32.29,103900,105400,103600,136300,73500,104900,104559.88,43.81,0,-2839,107633,106266,103633,102266,99633,106950,102950,9550,31400,5000,83920,100,1,122062497,128410,11.72,1.28,12,0.11,8975.00,81920.00,126400,20241129,-16.77,83500,20240531,25.99,113900,-7.64,20250203,94600,11.21,20250313,126400,-16.77,20241129,83500,25.99,20240531,0.03,Y,033780,5000,9549 억,,53479447,N,N,7897,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 20250414 160409 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 106600 1000 2 0.95 27081987050 253696 110.61 105600 108100 104500 137200 74000 105600 106749.76 43.85 0 -15372 106933 106266 104933 104266 102933 106600 104600 9550 31600 5000 84480 100 1 122062497 130119 11.88 1.30 12 0.21 8975.00 81920.00 126400 20241129 -15.66 83500 20240531 27.66 113900 -6.41 20250203 94600 12.68 20250313 126400 -15.66 20241129 83500 27.66 20240531 0.03 Y 033780 5000 9549 억 53528790 N N 15178 N 00 N
3 20250414 150411 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 106500 900 2 0.85 23760064650 222517 97.01 105600 108100 104500 137200 74000 105600 106778.65 43.85 0 -15579 106933 106266 104933 104266 102933 106600 104600 9550 31600 5000 84480 100 1 122062497 129997 11.87 1.30 12 0.18 8975.00 81920.00 126400 20241129 -15.74 83500 20240531 27.54 113900 -6.50 20250203 94600 12.58 20250313 126400 -15.74 20241129 83500 27.54 20240531 0.03 Y 033780 5000 9549 억 53528790 N N 7600 N 00 N
4 20250414 140411 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 106900 1300 2 1.23 20262378050 189739 82.72 105600 108100 104500 137200 74000 105600 106790.79 43.85 0 -13788 106933 106266 104933 104266 102933 106600 104600 9550 31600 5000 84480 100 1 122062497 130485 11.91 1.30 12 0.16 8975.00 81920.00 126400 20241129 -15.43 83500 20240531 28.02 113900 -6.15 20250203 94600 13.00 20250313 126400 -15.43 20241129 83500 28.02 20240531 0.03 Y 033780 5000 9549 억 53528790 N N 7600 N 00 N
5 20250414 130411 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 107100 1500 2 1.42 17564152250 164520 71.73 105600 108100 104500 137200 74000 105600 106759.98 43.85 0 -11562 106933 106266 104933 104266 102933 106600 104600 9550 31600 5000 84480 100 1 122062497 130729 11.93 1.31 12 0.13 8975.00 81920.00 126400 20241129 -15.27 83500 20240531 28.26 113900 -5.97 20250203 94600 13.21 20250313 126400 -15.27 20241129 83500 28.26 20240531 0.03 Y 033780 5000 9549 억 53528790 N N 7600 N 00 N
6 20250414 120412 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 107000 1400 2 1.33 14718797650 137976 60.16 105600 108100 104500 137200 74000 105600 106676.51 43.85 0 -3686 106933 106266 104933 104266 102933 106600 104600 9550 31600 5000 84480 100 1 122062497 130607 11.92 1.31 12 0.11 8975.00 81920.00 126400 20241129 -15.35 83500 20240531 28.14 113900 -6.06 20250203 94600 13.11 20250313 126400 -15.35 20241129 83500 28.14 20240531 0.03 Y 033780 5000 9549 억 53528790 N N 7600 N 00 N
7 20250414 110409 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 107600 2000 2 1.89 10710858000 100539 43.83 105600 108100 104500 137200 74000 105600 106534.36 43.85 0 5764 106933 106266 104933 104266 102933 106600 104600 9550 31600 5000 84480 100 1 122062497 131339 11.99 1.31 12 0.08 8975.00 81920.00 126400 20241129 -14.87 83500 20240531 28.86 113900 -5.53 20250203 94600 13.74 20250313 126400 -14.87 20241129 83500 28.86 20240531 0.03 Y 033780 5000 9549 억 53528790 N N 7600 N 00 N
8 20250414 100411 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 106100 500 2 0.47 5006348850 47322 20.63 105600 106500 104500 137200 74000 105600 105793.26 43.85 0 -1804 106933 106266 104933 104266 102933 106600 104600 9550 31600 5000 84480 100 1 122062497 129508 11.82 1.30 12 0.04 8975.00 81920.00 126400 20241129 -16.06 83500 20240531 27.07 113900 -6.85 20250203 94600 12.16 20250313 126400 -16.06 20241129 83500 27.07 20240531 0.03 Y 033780 5000 9549 억 53528790 N N 7600 N 00 N
9 20250414 090411 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 105000 -600 5 -0.57 1094204600 10395 4.53 105600 105600 104500 137200 74000 105600 105262.59 43.85 0 -2366 106933 106266 104933 104266 102933 106600 104600 9550 31600 5000 84480 100 1 122062497 128166 11.70 1.28 12 0.01 8975.00 81920.00 126400 20241129 -16.93 83500 20240531 25.75 113900 -7.81 20250203 94600 10.99 20250313 126400 -16.93 20241129 83500 25.75 20240531 0.03 Y 033780 5000 9549 억 53528790 N N 7600 N 00 N
10 20250411 160407 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 105600 700 2 0.67 24065092850 229364 55.15 103900 105600 103600 136300 73500 104900 104920.93 43.81 0 -16209 107633 106266 103633 102266 99633 106950 102950 9550 31400 5000 83920 100 1 122062497 128898 11.77 1.29 12 0.19 8975.00 81920.00 126400 20241129 -16.46 83500 20240531 26.47 113900 -7.29 20250203 94600 11.63 20250313 126400 -16.46 20241129 83500 26.47 20240531 0.03 Y 033780 5000 9549 억 53479447 N N 7600 N 00 N
11 20250411 150410 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 105400 500 2 0.48 19242182550 183672 44.16 103900 105600 103600 136300 73500 104900 104763.83 43.81 0 -5838 107633 106266 103633 102266 99633 106950 102950 9550 31400 5000 83920 100 1 122062497 128654 11.74 1.29 12 0.15 8975.00 81920.00 126400 20241129 -16.61 83500 20240531 26.23 113900 -7.46 20250203 94600 11.42 20250313 126400 -16.61 20241129 83500 26.23 20240531 0.03 Y 033780 5000 9549 억 53479447 N N 7897 N 00 N
12 20250411 140410 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 105200 300 2 0.29 14043646150 134312 32.29 103900 105400 103600 136300 73500 104900 104559.88 43.81 0 -2839 107633 106266 103633 102266 99633 106950 102950 9550 31400 5000 83920 100 1 122062497 128410 11.72 1.28 12 0.11 8975.00 81920.00 126400 20241129 -16.77 83500 20240531 25.99 113900 -7.64 20250203 94600 11.21 20250313 126400 -16.77 20241129 83500 25.99 20240531 0.03 Y 033780 5000 9549 억 53479447 N N 7897 N 00 N