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
271560/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
20250414,161016,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,115200,700,2,0.61,13032458250,113407,80.08,114200,115500,113500,148800,80200,114500,114917.58,29.15,0,22829,116700,115600,114400,113300,112100,116150,113850,198,34300,500,89310,100,1,39536132,45546,8.68,1.31,12,0.29,13269.00,87814.00,123500,20250319,-6.72,81800,20240805,40.83,123500,-6.72,20250319,97000,18.76,20250124,123500,-6.72,20250319,81800,40.83,20240805,0.42,Y,271560,500,197 억,,11524983,N,N,12804,N,00,N
20250414,151025,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,115200,700,2,0.61,12061711650,104978,74.13,114200,115500,113500,148800,80200,114500,114897.52,29.15,0,23189,116700,115600,114400,113300,112100,116150,113850,198,34300,500,89310,100,1,39536132,45546,8.68,1.31,12,0.27,13269.00,87814.00,123500,20250319,-6.72,81800,20240805,40.83,123500,-6.72,20250319,97000,18.76,20250124,123500,-6.72,20250319,81800,40.83,20240805,0.42,Y,271560,500,197 억,,11524983,N,N,17732,N,00,N
20250414,141025,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,114800,300,2,0.26,9539007950,83049,58.64,114200,115400,113500,148800,80200,114500,114860.00,29.15,0,23949,116700,115600,114400,113300,112100,116150,113850,198,34300,500,89310,100,1,39536132,45387,8.65,1.31,12,0.21,13269.00,87814.00,123500,20250319,-7.04,81800,20240805,40.34,123500,-7.04,20250319,97000,18.35,20250124,123500,-7.04,20250319,81800,40.34,20240805,0.42,Y,271560,500,197 억,,11524983,N,N,17732,N,00,N
20250414,131022,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,115000,500,2,0.44,7753806300,67544,47.70,114200,115400,113500,148800,80200,114500,114796.37,29.15,0,22421,116700,115600,114400,113300,112100,116150,113850,198,34300,500,89310,100,1,39536132,45467,8.67,1.31,12,0.17,13269.00,87814.00,123500,20250319,-6.88,81800,20240805,40.59,123500,-6.88,20250319,97000,18.56,20250124,123500,-6.88,20250319,81800,40.59,20240805,0.42,Y,271560,500,197 억,,11524983,N,N,17732,N,00,N
20250414,121025,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,115200,700,2,0.61,6319852550,55088,38.90,114200,115400,113500,148800,80200,114500,114722.85,29.15,0,19613,116700,115600,114400,113300,112100,116150,113850,198,34300,500,89310,100,1,39536132,45546,8.68,1.31,12,0.14,13269.00,87814.00,123500,20250319,-6.72,81800,20240805,40.83,123500,-6.72,20250319,97000,18.76,20250124,123500,-6.72,20250319,81800,40.83,20240805,0.42,Y,271560,500,197 억,,11524983,N,N,17732,N,00,N
20250414,111019,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,115200,700,2,0.61,4873631700,42529,30.03,114200,115400,113500,148800,80200,114500,114595.49,29.15,0,16554,116700,115600,114400,113300,112100,116150,113850,198,34300,500,89310,100,1,39536132,45546,8.68,1.31,12,0.11,13269.00,87814.00,123500,20250319,-6.72,81800,20240805,40.83,123500,-6.72,20250319,97000,18.76,20250124,123500,-6.72,20250319,81800,40.83,20240805,0.42,Y,271560,500,197 억,,11524983,N,N,17732,N,00,N
20250414,101022,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,114700,200,2,0.17,2050975850,17951,12.68,114200,115300,113500,148800,80200,114500,114254.13,29.15,0,1182,116700,115600,114400,113300,112100,116150,113850,198,34300,500,89310,100,1,39536132,45348,8.64,1.31,12,0.05,13269.00,87814.00,123500,20250319,-7.13,81800,20240805,40.22,123500,-7.13,20250319,97000,18.25,20250124,123500,-7.13,20250319,81800,40.22,20240805,0.42,Y,271560,500,197 억,,11524983,N,N,17732,N,00,N
20250414,091022,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,114400,-100,5,-0.09,498469600,4353,3.07,114200,115300,114200,148800,80200,114500,114511.74,29.15,0,-248,116700,115600,114400,113300,112100,116150,113850,198,34300,500,89310,100,1,39536132,45229,8.62,1.30,12,0.01,13269.00,87814.00,123500,20250319,-7.37,81800,20240805,39.85,123500,-7.37,20250319,97000,17.94,20250124,123500,-7.37,20250319,81800,39.85,20240805,0.42,Y,271560,500,197 억,,11524983,N,N,17732,N,00,N
20250411,161012,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,114500,-200,5,-0.17,16193588150,141615,81.92,113600,115500,113200,149100,80300,114700,114349.38,29.12,0,48874,119166,116932,113466,111232,107766,115200,109500,198,34400,500,89460,100,1,39536132,45269,8.63,1.30,12,0.36,13269.00,87814.00,123500,20250319,-7.29,81800,20240805,39.98,123500,-7.29,20250319,97000,18.04,20250124,123500,-7.29,20250319,81800,39.98,20240805,0.42,Y,271560,500,197 억,,11512430,N,N,17732,N,00,N
20250411,151021,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,114400,-300,5,-0.26,14819045300,129607,74.98,113600,115500,113200,149100,80300,114700,114338.31,29.12,0,46499,119166,116932,113466,111232,107766,115200,109500,198,34400,500,89460,100,1,39536132,45229,8.62,1.30,12,0.33,13269.00,87814.00,123500,20250319,-7.37,81800,20240805,39.85,123500,-7.37,20250319,97000,17.94,20250124,123500,-7.37,20250319,81800,39.85,20240805,0.42,Y,271560,500,197 억,,11512430,N,N,11787,N,00,N
20250411,141019,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,114300,-400,5,-0.35,12447841250,108853,62.97,113600,115500,113200,149100,80300,114700,114354.60,29.12,0,43199,119166,116932,113466,111232,107766,115200,109500,198,34400,500,89460,100,1,39536132,45190,8.61,1.30,12,0.28,13269.00,87814.00,123500,20250319,-7.45,81800,20240805,39.73,123500,-7.45,20250319,97000,17.84,20250124,123500,-7.45,20250319,81800,39.73,20240805,0.42,Y,271560,500,197 억,,11512430,N,N,11787,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 161016 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 115200 700 2 0.61 13032458250 113407 80.08 114200 115500 113500 148800 80200 114500 114917.58 29.15 0 22829 116700 115600 114400 113300 112100 116150 113850 198 34300 500 89310 100 1 39536132 45546 8.68 1.31 12 0.29 13269.00 87814.00 123500 20250319 -6.72 81800 20240805 40.83 123500 -6.72 20250319 97000 18.76 20250124 123500 -6.72 20250319 81800 40.83 20240805 0.42 Y 271560 500 197 억 11524983 N N 12804 N 00 N
3 20250414 151025 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 115200 700 2 0.61 12061711650 104978 74.13 114200 115500 113500 148800 80200 114500 114897.52 29.15 0 23189 116700 115600 114400 113300 112100 116150 113850 198 34300 500 89310 100 1 39536132 45546 8.68 1.31 12 0.27 13269.00 87814.00 123500 20250319 -6.72 81800 20240805 40.83 123500 -6.72 20250319 97000 18.76 20250124 123500 -6.72 20250319 81800 40.83 20240805 0.42 Y 271560 500 197 억 11524983 N N 17732 N 00 N
4 20250414 141025 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 114800 300 2 0.26 9539007950 83049 58.64 114200 115400 113500 148800 80200 114500 114860.00 29.15 0 23949 116700 115600 114400 113300 112100 116150 113850 198 34300 500 89310 100 1 39536132 45387 8.65 1.31 12 0.21 13269.00 87814.00 123500 20250319 -7.04 81800 20240805 40.34 123500 -7.04 20250319 97000 18.35 20250124 123500 -7.04 20250319 81800 40.34 20240805 0.42 Y 271560 500 197 억 11524983 N N 17732 N 00 N
5 20250414 131022 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 115000 500 2 0.44 7753806300 67544 47.70 114200 115400 113500 148800 80200 114500 114796.37 29.15 0 22421 116700 115600 114400 113300 112100 116150 113850 198 34300 500 89310 100 1 39536132 45467 8.67 1.31 12 0.17 13269.00 87814.00 123500 20250319 -6.88 81800 20240805 40.59 123500 -6.88 20250319 97000 18.56 20250124 123500 -6.88 20250319 81800 40.59 20240805 0.42 Y 271560 500 197 억 11524983 N N 17732 N 00 N
6 20250414 121025 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 115200 700 2 0.61 6319852550 55088 38.90 114200 115400 113500 148800 80200 114500 114722.85 29.15 0 19613 116700 115600 114400 113300 112100 116150 113850 198 34300 500 89310 100 1 39536132 45546 8.68 1.31 12 0.14 13269.00 87814.00 123500 20250319 -6.72 81800 20240805 40.83 123500 -6.72 20250319 97000 18.76 20250124 123500 -6.72 20250319 81800 40.83 20240805 0.42 Y 271560 500 197 억 11524983 N N 17732 N 00 N
7 20250414 111019 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 115200 700 2 0.61 4873631700 42529 30.03 114200 115400 113500 148800 80200 114500 114595.49 29.15 0 16554 116700 115600 114400 113300 112100 116150 113850 198 34300 500 89310 100 1 39536132 45546 8.68 1.31 12 0.11 13269.00 87814.00 123500 20250319 -6.72 81800 20240805 40.83 123500 -6.72 20250319 97000 18.76 20250124 123500 -6.72 20250319 81800 40.83 20240805 0.42 Y 271560 500 197 억 11524983 N N 17732 N 00 N
8 20250414 101022 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 114700 200 2 0.17 2050975850 17951 12.68 114200 115300 113500 148800 80200 114500 114254.13 29.15 0 1182 116700 115600 114400 113300 112100 116150 113850 198 34300 500 89310 100 1 39536132 45348 8.64 1.31 12 0.05 13269.00 87814.00 123500 20250319 -7.13 81800 20240805 40.22 123500 -7.13 20250319 97000 18.25 20250124 123500 -7.13 20250319 81800 40.22 20240805 0.42 Y 271560 500 197 억 11524983 N N 17732 N 00 N
9 20250414 091022 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 114400 -100 5 -0.09 498469600 4353 3.07 114200 115300 114200 148800 80200 114500 114511.74 29.15 0 -248 116700 115600 114400 113300 112100 116150 113850 198 34300 500 89310 100 1 39536132 45229 8.62 1.30 12 0.01 13269.00 87814.00 123500 20250319 -7.37 81800 20240805 39.85 123500 -7.37 20250319 97000 17.94 20250124 123500 -7.37 20250319 81800 39.85 20240805 0.42 Y 271560 500 197 억 11524983 N N 17732 N 00 N
10 20250411 161012 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 114500 -200 5 -0.17 16193588150 141615 81.92 113600 115500 113200 149100 80300 114700 114349.38 29.12 0 48874 119166 116932 113466 111232 107766 115200 109500 198 34400 500 89460 100 1 39536132 45269 8.63 1.30 12 0.36 13269.00 87814.00 123500 20250319 -7.29 81800 20240805 39.98 123500 -7.29 20250319 97000 18.04 20250124 123500 -7.29 20250319 81800 39.98 20240805 0.42 Y 271560 500 197 억 11512430 N N 17732 N 00 N
11 20250411 151021 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 114400 -300 5 -0.26 14819045300 129607 74.98 113600 115500 113200 149100 80300 114700 114338.31 29.12 0 46499 119166 116932 113466 111232 107766 115200 109500 198 34400 500 89460 100 1 39536132 45229 8.62 1.30 12 0.33 13269.00 87814.00 123500 20250319 -7.37 81800 20240805 39.85 123500 -7.37 20250319 97000 17.94 20250124 123500 -7.37 20250319 81800 39.85 20240805 0.42 Y 271560 500 197 억 11512430 N N 11787 N 00 N
12 20250411 141019 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 114300 -400 5 -0.35 12447841250 108853 62.97 113600 115500 113200 149100 80300 114700 114354.60 29.12 0 43199 119166 116932 113466 111232 107766 115200 109500 198 34400 500 89460 100 1 39536132 45190 8.61 1.30 12 0.28 13269.00 87814.00 123500 20250319 -7.45 81800 20240805 39.73 123500 -7.45 20250319 97000 17.84 20250124 123500 -7.45 20250319 81800 39.73 20240805 0.42 Y 271560 500 197 억 11512430 N N 11787 N 00 N