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
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
20250414,160716,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,232000,500,2,0.22,14823666500,63929,47.77,232000,234000,229000,300500,162500,231500,231877.13,21.68,0,8924,239500,235500,231000,227000,222500,233250,224750,753,69000,5000,175940,500,1,15054186,34926,25.65,0.48,12,0.42,9046.00,486140.00,407500,20240626,-43.07,226500,20250411,2.43,272000,-14.71,20250320,226500,2.43,20250411,407500,-43.07,20240626,226500,2.43,20250411,0.42,Y,097950,5000,752 억,,3263306,N,N,13776,N,00,N
20250414,150721,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,231500,0,3,0.00,14024855500,60485,45.20,232000,234000,229000,300500,162500,231500,231873.41,21.68,0,8286,239500,235500,231000,227000,222500,233250,224750,753,69000,5000,175940,500,1,15054186,34850,25.59,0.48,12,0.40,9046.00,486140.00,407500,20240626,-43.19,226500,20250411,2.21,272000,-14.89,20250320,226500,2.21,20250411,407500,-43.19,20240626,226500,2.21,20250411,0.42,Y,097950,5000,752 억,,3263306,N,N,22674,N,00,N
20250414,140720,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,231000,-500,5,-0.22,11513253000,49630,37.09,232000,234000,229000,300500,162500,231500,231981.92,21.68,0,6948,239500,235500,231000,227000,222500,233250,224750,753,69000,5000,175940,500,1,15054186,34775,25.54,0.48,12,0.33,9046.00,486140.00,407500,20240626,-43.31,226500,20250411,1.99,272000,-15.07,20250320,226500,1.99,20250411,407500,-43.31,20240626,226500,1.99,20250411,0.42,Y,097950,5000,752 억,,3263306,N,N,22674,N,00,N
20250414,130719,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,232500,1000,2,0.43,8413569250,36266,27.10,232000,234000,229000,300500,162500,231500,231996.34,21.68,0,4944,239500,235500,231000,227000,222500,233250,224750,753,69000,5000,175940,500,1,15054186,35001,25.70,0.48,12,0.24,9046.00,486140.00,407500,20240626,-42.94,226500,20250411,2.65,272000,-14.52,20250320,226500,2.65,20250411,407500,-42.94,20240626,226500,2.65,20250411,0.42,Y,097950,5000,752 억,,3263306,N,N,22674,N,00,N
20250414,120721,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,233000,1500,2,0.65,6448373000,27831,20.80,232000,234000,229000,300500,162500,231500,231697.64,21.68,0,2563,239500,235500,231000,227000,222500,233250,224750,753,69000,5000,175940,500,1,15054186,35076,25.76,0.48,12,0.18,9046.00,486140.00,407500,20240626,-42.82,226500,20250411,2.87,272000,-14.34,20250320,226500,2.87,20250411,407500,-42.82,20240626,226500,2.87,20250411,0.42,Y,097950,5000,752 억,,3263306,N,N,22674,N,00,N
20250414,110717,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,232500,1000,2,0.43,4548084250,19673,14.70,232000,233000,229000,300500,162500,231500,231183.75,21.68,0,2036,239500,235500,231000,227000,222500,233250,224750,753,69000,5000,175940,500,1,15054186,35001,25.70,0.48,12,0.13,9046.00,486140.00,407500,20240626,-42.94,226500,20250411,2.65,272000,-14.52,20250320,226500,2.65,20250411,407500,-42.94,20240626,226500,2.65,20250411,0.42,Y,097950,5000,752 억,,3263306,N,N,22674,N,00,N
20250414,100719,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,231500,0,3,0.00,3240828250,14042,10.49,232000,232500,229000,300500,162500,231500,230794.34,21.68,0,-379,239500,235500,231000,227000,222500,233250,224750,753,69000,5000,175940,500,1,15054186,34850,25.59,0.48,12,0.09,9046.00,486140.00,407500,20240626,-43.19,226500,20250411,2.21,272000,-14.89,20250320,226500,2.21,20250411,407500,-43.19,20240626,226500,2.21,20250411,0.42,Y,097950,5000,752 억,,3263306,N,N,22674,N,00,N
20250414,090720,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,230500,-1000,5,-0.43,739276500,3198,2.39,232000,232000,230000,300500,162500,231500,231166.30,21.68,0,-102,239500,235500,231000,227000,222500,233250,224750,753,69000,5000,175940,500,1,15054186,34700,25.48,0.47,12,0.02,9046.00,486140.00,407500,20240626,-43.44,226500,20250411,1.77,272000,-15.26,20250320,226500,1.77,20250411,407500,-43.44,20240626,226500,1.77,20250411,0.42,Y,097950,5000,752 억,,3263306,N,N,22674,N,00,N
20250411,160712,55,30.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,40,N,231500,-8500,5,-3.54,30718082500,133826,183.29,235000,235000,226500,312000,168000,240000,229537.43,21.87,0,-33087,246000,243000,237000,234000,228000,244500,235500,753,72000,5000,182400,500,1,15054186,34850,25.59,0.48,12,0.89,9046.00,486140.00,407500,20240626,-43.19,226500,20250411,2.21,272000,-14.89,20250320,226500,2.21,20250411,407500,-43.19,20240626,226500,2.21,20250411,0.44,Y,097950,5000,752 억,,3291971,N,N,22674,N,00,N
20250411,150718,55,30.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,40,N,232000,-8000,5,-3.33,28911680500,126030,172.61,235000,235000,226500,312000,168000,240000,229403.16,21.87,0,-33141,246000,243000,237000,234000,228000,244500,235500,753,72000,5000,182400,500,1,15054186,34926,25.65,0.48,12,0.84,9046.00,486140.00,407500,20240626,-43.07,226500,20250411,2.43,272000,-14.71,20250320,226500,2.43,20250411,407500,-43.07,20240626,226500,2.43,20250411,0.44,Y,097950,5000,752 억,,3291971,N,N,12540,N,00,N
20250411,140717,55,30.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,40,N,229000,-11000,5,-4.58,23591605750,102963,141.02,235000,235000,226500,312000,168000,240000,229127.02,21.87,0,-35505,246000,243000,237000,234000,228000,244500,235500,753,72000,5000,182400,500,1,15054186,34474,25.32,0.47,12,0.68,9046.00,486140.00,407500,20240626,-43.80,226500,20250411,1.10,272000,-15.81,20250320,226500,1.10,20250411,407500,-43.80,20240626,226500,1.10,20250411,0.44,Y,097950,5000,752 억,,3291971,N,N,12540,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 160716 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 232000 500 2 0.22 14823666500 63929 47.77 232000 234000 229000 300500 162500 231500 231877.13 21.68 0 8924 239500 235500 231000 227000 222500 233250 224750 753 69000 5000 175940 500 1 15054186 34926 25.65 0.48 12 0.42 9046.00 486140.00 407500 20240626 -43.07 226500 20250411 2.43 272000 -14.71 20250320 226500 2.43 20250411 407500 -43.07 20240626 226500 2.43 20250411 0.42 Y 097950 5000 752 억 3263306 N N 13776 N 00 N
3 20250414 150721 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 231500 0 3 0.00 14024855500 60485 45.20 232000 234000 229000 300500 162500 231500 231873.41 21.68 0 8286 239500 235500 231000 227000 222500 233250 224750 753 69000 5000 175940 500 1 15054186 34850 25.59 0.48 12 0.40 9046.00 486140.00 407500 20240626 -43.19 226500 20250411 2.21 272000 -14.89 20250320 226500 2.21 20250411 407500 -43.19 20240626 226500 2.21 20250411 0.42 Y 097950 5000 752 억 3263306 N N 22674 N 00 N
4 20250414 140720 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 231000 -500 5 -0.22 11513253000 49630 37.09 232000 234000 229000 300500 162500 231500 231981.92 21.68 0 6948 239500 235500 231000 227000 222500 233250 224750 753 69000 5000 175940 500 1 15054186 34775 25.54 0.48 12 0.33 9046.00 486140.00 407500 20240626 -43.31 226500 20250411 1.99 272000 -15.07 20250320 226500 1.99 20250411 407500 -43.31 20240626 226500 1.99 20250411 0.42 Y 097950 5000 752 억 3263306 N N 22674 N 00 N
5 20250414 130719 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 232500 1000 2 0.43 8413569250 36266 27.10 232000 234000 229000 300500 162500 231500 231996.34 21.68 0 4944 239500 235500 231000 227000 222500 233250 224750 753 69000 5000 175940 500 1 15054186 35001 25.70 0.48 12 0.24 9046.00 486140.00 407500 20240626 -42.94 226500 20250411 2.65 272000 -14.52 20250320 226500 2.65 20250411 407500 -42.94 20240626 226500 2.65 20250411 0.42 Y 097950 5000 752 억 3263306 N N 22674 N 00 N
6 20250414 120721 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 233000 1500 2 0.65 6448373000 27831 20.80 232000 234000 229000 300500 162500 231500 231697.64 21.68 0 2563 239500 235500 231000 227000 222500 233250 224750 753 69000 5000 175940 500 1 15054186 35076 25.76 0.48 12 0.18 9046.00 486140.00 407500 20240626 -42.82 226500 20250411 2.87 272000 -14.34 20250320 226500 2.87 20250411 407500 -42.82 20240626 226500 2.87 20250411 0.42 Y 097950 5000 752 억 3263306 N N 22674 N 00 N
7 20250414 110717 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 232500 1000 2 0.43 4548084250 19673 14.70 232000 233000 229000 300500 162500 231500 231183.75 21.68 0 2036 239500 235500 231000 227000 222500 233250 224750 753 69000 5000 175940 500 1 15054186 35001 25.70 0.48 12 0.13 9046.00 486140.00 407500 20240626 -42.94 226500 20250411 2.65 272000 -14.52 20250320 226500 2.65 20250411 407500 -42.94 20240626 226500 2.65 20250411 0.42 Y 097950 5000 752 억 3263306 N N 22674 N 00 N
8 20250414 100719 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 231500 0 3 0.00 3240828250 14042 10.49 232000 232500 229000 300500 162500 231500 230794.34 21.68 0 -379 239500 235500 231000 227000 222500 233250 224750 753 69000 5000 175940 500 1 15054186 34850 25.59 0.48 12 0.09 9046.00 486140.00 407500 20240626 -43.19 226500 20250411 2.21 272000 -14.89 20250320 226500 2.21 20250411 407500 -43.19 20240626 226500 2.21 20250411 0.42 Y 097950 5000 752 억 3263306 N N 22674 N 00 N
9 20250414 090720 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 230500 -1000 5 -0.43 739276500 3198 2.39 232000 232000 230000 300500 162500 231500 231166.30 21.68 0 -102 239500 235500 231000 227000 222500 233250 224750 753 69000 5000 175940 500 1 15054186 34700 25.48 0.47 12 0.02 9046.00 486140.00 407500 20240626 -43.44 226500 20250411 1.77 272000 -15.26 20250320 226500 1.77 20250411 407500 -43.44 20240626 226500 1.77 20250411 0.42 Y 097950 5000 752 억 3263306 N N 22674 N 00 N
10 20250411 160712 55 30.00 KOSPI200 신저가 음식료·담배 N N N Y 40 N 231500 -8500 5 -3.54 30718082500 133826 183.29 235000 235000 226500 312000 168000 240000 229537.43 21.87 0 -33087 246000 243000 237000 234000 228000 244500 235500 753 72000 5000 182400 500 1 15054186 34850 25.59 0.48 12 0.89 9046.00 486140.00 407500 20240626 -43.19 226500 20250411 2.21 272000 -14.89 20250320 226500 2.21 20250411 407500 -43.19 20240626 226500 2.21 20250411 0.44 Y 097950 5000 752 억 3291971 N N 22674 N 00 N
11 20250411 150718 55 30.00 KOSPI200 신저가 음식료·담배 N N N Y 40 N 232000 -8000 5 -3.33 28911680500 126030 172.61 235000 235000 226500 312000 168000 240000 229403.16 21.87 0 -33141 246000 243000 237000 234000 228000 244500 235500 753 72000 5000 182400 500 1 15054186 34926 25.65 0.48 12 0.84 9046.00 486140.00 407500 20240626 -43.07 226500 20250411 2.43 272000 -14.71 20250320 226500 2.43 20250411 407500 -43.07 20240626 226500 2.43 20250411 0.44 Y 097950 5000 752 억 3291971 N N 12540 N 00 N
12 20250411 140717 55 30.00 KOSPI200 신저가 음식료·담배 N N N Y 40 N 229000 -11000 5 -4.58 23591605750 102963 141.02 235000 235000 226500 312000 168000 240000 229127.02 21.87 0 -35505 246000 243000 237000 234000 228000 244500 235500 753 72000 5000 182400 500 1 15054186 34474 25.32 0.47 12 0.68 9046.00 486140.00 407500 20240626 -43.80 226500 20250411 1.10 272000 -15.81 20250320 226500 1.10 20250411 407500 -43.80 20240626 226500 1.10 20250411 0.44 Y 097950 5000 752 억 3291971 N N 12540 N 00 N