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
280360/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
20250414,161024,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,113900,1900,2,1.70,1159330600,10210,111.07,112000,114500,111500,145600,78400,112000,113547.05,12.87,0,1090,114066,113032,111466,110432,108866,113550,110950,47,33600,500,82880,100,1,9434574,10746,12.70,0.50,12,0.11,8969.00,228737.00,208500,20240618,-45.37,99500,20250203,14.47,125800,-9.46,20250324,99500,14.47,20250203,208500,-45.37,20240618,99500,14.47,20250203,0.19,Y,280360,500,47 억,,1214443,N,N,1112,N,00,N
20250414,151032,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,113800,1800,2,1.61,1130672800,9958,108.33,112000,114500,111500,145600,78400,112000,113544.17,12.87,0,1035,114066,113032,111466,110432,108866,113550,110950,47,33600,500,82880,100,1,9434574,10737,12.69,0.50,12,0.11,8969.00,228737.00,208500,20240618,-45.42,99500,20250203,14.37,125800,-9.54,20250324,99500,14.37,20250203,208500,-45.42,20240618,99500,14.37,20250203,0.19,Y,280360,500,47 억,,1214443,N,N,322,N,00,N
20250414,141032,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,113900,1900,2,1.70,829106600,7305,79.47,112000,114500,111500,145600,78400,112000,113498.51,12.87,0,222,114066,113032,111466,110432,108866,113550,110950,47,33600,500,82880,100,1,9434574,10746,12.70,0.50,12,0.08,8969.00,228737.00,208500,20240618,-45.37,99500,20250203,14.47,125800,-9.46,20250324,99500,14.47,20250203,208500,-45.37,20240618,99500,14.47,20250203,0.19,Y,280360,500,47 억,,1214443,N,N,322,N,00,N
20250414,131029,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114300,2300,2,2.05,401748300,3547,38.59,112000,114500,111500,145600,78400,112000,113264.25,12.87,0,163,114066,113032,111466,110432,108866,113550,110950,47,33600,500,82880,100,1,9434574,10784,12.74,0.50,12,0.04,8969.00,228737.00,208500,20240618,-45.18,99500,20250203,14.87,125800,-9.14,20250324,99500,14.87,20250203,208500,-45.18,20240618,99500,14.87,20250203,0.19,Y,280360,500,47 억,,1214443,N,N,322,N,00,N
20250414,121032,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,113900,1900,2,1.70,310042200,2743,29.84,112000,113900,111500,145600,78400,112000,113030.33,12.87,0,201,114066,113032,111466,110432,108866,113550,110950,47,33600,500,82880,100,1,9434574,10746,12.70,0.50,12,0.03,8969.00,228737.00,208500,20240618,-45.37,99500,20250203,14.47,125800,-9.46,20250324,99500,14.47,20250203,208500,-45.37,20240618,99500,14.47,20250203,0.19,Y,280360,500,47 억,,1214443,N,N,322,N,00,N
20250414,111027,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,113700,1700,2,1.52,264584200,2343,25.49,112000,113700,111500,145600,78400,112000,112925.39,12.87,0,162,114066,113032,111466,110432,108866,113550,110950,47,33600,500,82880,100,1,9434574,10727,12.68,0.50,12,0.02,8969.00,228737.00,208500,20240618,-45.47,99500,20250203,14.27,125800,-9.62,20250324,99500,14.27,20250203,208500,-45.47,20240618,99500,14.27,20250203,0.19,Y,280360,500,47 억,,1214443,N,N,322,N,00,N
20250414,101029,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,112800,800,2,0.71,114414300,1017,11.06,112000,113500,111500,145600,78400,112000,112501.77,12.87,0,-77,114066,113032,111466,110432,108866,113550,110950,47,33600,500,82880,100,1,9434574,10642,12.58,0.49,12,0.01,8969.00,228737.00,208500,20240618,-45.90,99500,20250203,13.37,125800,-10.33,20250324,99500,13.37,20250203,208500,-45.90,20240618,99500,13.37,20250203,0.19,Y,280360,500,47 억,,1214443,N,N,322,N,00,N
20250414,091030,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,112100,100,2,0.09,23403500,209,2.27,112000,112500,111500,145600,78400,112000,111978.47,12.87,0,-40,114066,113032,111466,110432,108866,113550,110950,47,33600,500,82880,100,1,9434574,10576,12.50,0.49,12,0.00,8969.00,228737.00,208500,20240618,-46.24,99500,20250203,12.66,125800,-10.89,20250324,99500,12.66,20250203,208500,-46.24,20240618,99500,12.66,20250203,0.19,Y,280360,500,47 억,,1214443,N,N,322,N,00,N
20250411,161019,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,112000,-1300,5,-1.15,1019298900,9192,78.02,111200,112500,109900,147200,79400,113300,110889.78,12.86,0,530,116900,115100,112600,110800,108300,116000,111700,47,33900,500,83840,100,1,9434574,10567,12.49,0.49,12,0.10,8969.00,228737.00,208500,20240618,-46.28,99500,20250203,12.56,125800,-10.97,20250324,99500,12.56,20250203,208500,-46.28,20240618,99500,12.56,20250203,0.18,Y,280360,500,47 억,,1213473,N,N,322,N,00,N
20250411,151028,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,112100,-1200,5,-1.06,977938400,8822,74.88,111200,112200,109900,147200,79400,113300,110852.23,12.86,0,468,116900,115100,112600,110800,108300,116000,111700,47,33900,500,83840,100,1,9434574,10576,12.50,0.49,12,0.09,8969.00,228737.00,208500,20240618,-46.24,99500,20250203,12.66,125800,-10.89,20250324,99500,12.66,20250203,208500,-46.24,20240618,99500,12.66,20250203,0.18,Y,280360,500,47 억,,1213473,N,N,880,N,00,N
20250411,141026,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,111400,-1900,5,-1.68,863768900,7800,66.21,111200,112000,109900,147200,79400,113300,110739.60,12.86,0,217,116900,115100,112600,110800,108300,116000,111700,47,33900,500,83840,100,1,9434574,10510,12.42,0.49,12,0.08,8969.00,228737.00,208500,20240618,-46.57,99500,20250203,11.96,125800,-11.45,20250324,99500,11.96,20250203,208500,-46.57,20240618,99500,11.96,20250203,0.18,Y,280360,500,47 억,,1213473,N,N,880,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 161024 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 113900 1900 2 1.70 1159330600 10210 111.07 112000 114500 111500 145600 78400 112000 113547.05 12.87 0 1090 114066 113032 111466 110432 108866 113550 110950 47 33600 500 82880 100 1 9434574 10746 12.70 0.50 12 0.11 8969.00 228737.00 208500 20240618 -45.37 99500 20250203 14.47 125800 -9.46 20250324 99500 14.47 20250203 208500 -45.37 20240618 99500 14.47 20250203 0.19 Y 280360 500 47 억 1214443 N N 1112 N 00 N
3 20250414 151032 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 113800 1800 2 1.61 1130672800 9958 108.33 112000 114500 111500 145600 78400 112000 113544.17 12.87 0 1035 114066 113032 111466 110432 108866 113550 110950 47 33600 500 82880 100 1 9434574 10737 12.69 0.50 12 0.11 8969.00 228737.00 208500 20240618 -45.42 99500 20250203 14.37 125800 -9.54 20250324 99500 14.37 20250203 208500 -45.42 20240618 99500 14.37 20250203 0.19 Y 280360 500 47 억 1214443 N N 322 N 00 N
4 20250414 141032 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 113900 1900 2 1.70 829106600 7305 79.47 112000 114500 111500 145600 78400 112000 113498.51 12.87 0 222 114066 113032 111466 110432 108866 113550 110950 47 33600 500 82880 100 1 9434574 10746 12.70 0.50 12 0.08 8969.00 228737.00 208500 20240618 -45.37 99500 20250203 14.47 125800 -9.46 20250324 99500 14.47 20250203 208500 -45.37 20240618 99500 14.47 20250203 0.19 Y 280360 500 47 억 1214443 N N 322 N 00 N
5 20250414 131029 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 114300 2300 2 2.05 401748300 3547 38.59 112000 114500 111500 145600 78400 112000 113264.25 12.87 0 163 114066 113032 111466 110432 108866 113550 110950 47 33600 500 82880 100 1 9434574 10784 12.74 0.50 12 0.04 8969.00 228737.00 208500 20240618 -45.18 99500 20250203 14.87 125800 -9.14 20250324 99500 14.87 20250203 208500 -45.18 20240618 99500 14.87 20250203 0.19 Y 280360 500 47 억 1214443 N N 322 N 00 N
6 20250414 121032 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 113900 1900 2 1.70 310042200 2743 29.84 112000 113900 111500 145600 78400 112000 113030.33 12.87 0 201 114066 113032 111466 110432 108866 113550 110950 47 33600 500 82880 100 1 9434574 10746 12.70 0.50 12 0.03 8969.00 228737.00 208500 20240618 -45.37 99500 20250203 14.47 125800 -9.46 20250324 99500 14.47 20250203 208500 -45.37 20240618 99500 14.47 20250203 0.19 Y 280360 500 47 억 1214443 N N 322 N 00 N
7 20250414 111027 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 113700 1700 2 1.52 264584200 2343 25.49 112000 113700 111500 145600 78400 112000 112925.39 12.87 0 162 114066 113032 111466 110432 108866 113550 110950 47 33600 500 82880 100 1 9434574 10727 12.68 0.50 12 0.02 8969.00 228737.00 208500 20240618 -45.47 99500 20250203 14.27 125800 -9.62 20250324 99500 14.27 20250203 208500 -45.47 20240618 99500 14.27 20250203 0.19 Y 280360 500 47 억 1214443 N N 322 N 00 N
8 20250414 101029 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 112800 800 2 0.71 114414300 1017 11.06 112000 113500 111500 145600 78400 112000 112501.77 12.87 0 -77 114066 113032 111466 110432 108866 113550 110950 47 33600 500 82880 100 1 9434574 10642 12.58 0.49 12 0.01 8969.00 228737.00 208500 20240618 -45.90 99500 20250203 13.37 125800 -10.33 20250324 99500 13.37 20250203 208500 -45.90 20240618 99500 13.37 20250203 0.19 Y 280360 500 47 억 1214443 N N 322 N 00 N
9 20250414 091030 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 112100 100 2 0.09 23403500 209 2.27 112000 112500 111500 145600 78400 112000 111978.47 12.87 0 -40 114066 113032 111466 110432 108866 113550 110950 47 33600 500 82880 100 1 9434574 10576 12.50 0.49 12 0.00 8969.00 228737.00 208500 20240618 -46.24 99500 20250203 12.66 125800 -10.89 20250324 99500 12.66 20250203 208500 -46.24 20240618 99500 12.66 20250203 0.19 Y 280360 500 47 억 1214443 N N 322 N 00 N
10 20250411 161019 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 112000 -1300 5 -1.15 1019298900 9192 78.02 111200 112500 109900 147200 79400 113300 110889.78 12.86 0 530 116900 115100 112600 110800 108300 116000 111700 47 33900 500 83840 100 1 9434574 10567 12.49 0.49 12 0.10 8969.00 228737.00 208500 20240618 -46.28 99500 20250203 12.56 125800 -10.97 20250324 99500 12.56 20250203 208500 -46.28 20240618 99500 12.56 20250203 0.18 Y 280360 500 47 억 1213473 N N 322 N 00 N
11 20250411 151028 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 112100 -1200 5 -1.06 977938400 8822 74.88 111200 112200 109900 147200 79400 113300 110852.23 12.86 0 468 116900 115100 112600 110800 108300 116000 111700 47 33900 500 83840 100 1 9434574 10576 12.50 0.49 12 0.09 8969.00 228737.00 208500 20240618 -46.24 99500 20250203 12.66 125800 -10.89 20250324 99500 12.66 20250203 208500 -46.24 20240618 99500 12.66 20250203 0.18 Y 280360 500 47 억 1213473 N N 880 N 00 N
12 20250411 141026 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 111400 -1900 5 -1.68 863768900 7800 66.21 111200 112000 109900 147200 79400 113300 110739.60 12.86 0 217 116900 115100 112600 110800 108300 116000 111700 47 33900 500 83840 100 1 9434574 10510 12.42 0.49 12 0.08 8969.00 228737.00 208500 20240618 -46.57 99500 20250203 11.96 125800 -11.45 20250324 99500 11.96 20250203 208500 -46.57 20240618 99500 11.96 20250203 0.18 Y 280360 500 47 억 1213473 N N 880 N 00 N