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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
248170/price/prices-20250301.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
20250312,161014,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26500,-150,5,-0.56,588641025,22212,56.31,26700,26800,26350,34600,18700,26650,26501.03,3.99,0,8258,28250,27450,27000,26200,25750,27225,25975,23,7950,500,19180,50,1,4568286,1211,11.61,0.51,12,0.49,2283.00,51784.00,45500,20240620,-41.76,22300,20241209,18.83,28850,-8.15,20250304,23750,11.58,20250131,45500,-41.76,20240620,22300,18.83,20241209,2.80,N,248170,500,22 억,,182074,N,N,0,N,00,N
20250312,151016,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26500,-150,5,-0.56,555946475,20976,53.17,26700,26800,26350,34600,18700,26650,26503.92,3.99,0,8280,28250,27450,27000,26200,25750,27225,25975,23,7950,500,19180,50,1,4568286,1211,11.61,0.51,12,0.46,2283.00,51784.00,45500,20240620,-41.76,22300,20241209,18.83,28850,-8.15,20250304,23750,11.58,20250131,45500,-41.76,20240620,22300,18.83,20241209,2.80,N,248170,500,22 억,,182074,N,N,0,N,00,N
20250312,141013,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26600,-50,5,-0.19,468979975,17684,44.83,26700,26800,26350,34600,18700,26650,26520.01,3.99,0,7966,28250,27450,27000,26200,25750,27225,25975,23,7950,500,19180,50,1,4568286,1215,11.65,0.51,12,0.39,2283.00,51784.00,45500,20240620,-41.54,22300,20241209,19.28,28850,-7.80,20250304,23750,12.00,20250131,45500,-41.54,20240620,22300,19.28,20241209,2.80,N,248170,500,22 억,,182074,N,N,0,N,00,N
20250312,131014,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26550,-100,5,-0.38,432989525,16328,41.39,26700,26800,26350,34600,18700,26650,26518.21,3.99,0,7454,28250,27450,27000,26200,25750,27225,25975,23,7950,500,19180,50,1,4568286,1213,11.63,0.51,12,0.36,2283.00,51784.00,45500,20240620,-41.65,22300,20241209,19.06,28850,-7.97,20250304,23750,11.79,20250131,45500,-41.65,20240620,22300,19.06,20241209,2.80,N,248170,500,22 억,,182074,N,N,0,N,00,N
20250312,121017,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26750,100,2,0.38,404864825,15270,38.71,26700,26800,26350,34600,18700,26650,26513.73,3.99,0,7233,28250,27450,27000,26200,25750,27225,25975,23,7950,500,19180,50,1,4568286,1222,11.72,0.52,12,0.33,2283.00,51784.00,45500,20240620,-41.21,22300,20241209,19.96,28850,-7.28,20250304,23750,12.63,20250131,45500,-41.21,20240620,22300,19.96,20241209,2.80,N,248170,500,22 억,,182074,N,N,0,N,00,N
20250312,111009,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26700,50,2,0.19,388117425,14643,37.12,26700,26800,26350,34600,18700,26650,26505.31,3.99,0,6990,28250,27450,27000,26200,25750,27225,25975,23,7950,500,19180,50,1,4568286,1220,11.70,0.52,12,0.32,2283.00,51784.00,45500,20240620,-41.32,22300,20241209,19.73,28850,-7.45,20250304,23750,12.42,20250131,45500,-41.32,20240620,22300,19.73,20241209,2.80,N,248170,500,22 억,,182074,N,N,0,N,00,N
20250312,101012,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26500,-150,5,-0.56,315811725,11922,30.22,26700,26700,26350,34600,18700,26650,26489.81,3.99,0,6066,28250,27450,27000,26200,25750,27225,25975,23,7950,500,19180,50,1,4568286,1211,11.61,0.51,12,0.26,2283.00,51784.00,45500,20240620,-41.76,22300,20241209,18.83,28850,-8.15,20250304,23750,11.58,20250131,45500,-41.76,20240620,22300,18.83,20241209,2.80,N,248170,500,22 억,,182074,N,N,0,N,00,N
20250312,091018,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26500,-150,5,-0.56,184822400,6965,17.66,26700,26700,26350,34600,18700,26650,26535.86,3.99,0,4193,28250,27450,27000,26200,25750,27225,25975,23,7950,500,19180,50,1,4568286,1211,11.61,0.51,12,0.15,2283.00,51784.00,45500,20240620,-41.76,22300,20241209,18.83,28850,-8.15,20250304,23750,11.58,20250131,45500,-41.76,20240620,22300,18.83,20241209,2.80,N,248170,500,22 억,,182074,N,N,0,N,00,N
20250311,161006,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26650,-300,5,-1.11,1069006150,39431,154.12,27150,27800,26550,35000,18900,26950,27112.50,3.95,0,571,28283,27616,27283,26616,26283,27450,26450,23,8050,500,19400,50,1,4568286,1217,11.67,0.51,12,0.86,2283.00,51784.00,45500,20240620,-41.43,22300,20241209,19.51,28850,-7.63,20250304,23750,12.21,20250131,45500,-41.43,20240620,22300,19.51,20241209,2.83,N,248170,500,22 억,,180600,N,N,3,N,00,N
20250311,151009,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26750,-200,5,-0.74,1045028950,38532,150.61,27150,27800,26550,35000,18900,26950,27122.91,3.95,0,687,28283,27616,27283,26616,26283,27450,26450,23,8050,500,19400,50,1,4568286,1222,11.72,0.52,12,0.84,2283.00,51784.00,45500,20240620,-41.21,22300,20241209,19.96,28850,-7.28,20250304,23750,12.63,20250131,45500,-41.21,20240620,22300,19.96,20241209,2.83,N,248170,500,22 억,,180600,N,N,3,N,00,N
20250311,141012,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26700,-250,5,-0.93,1001514375,36906,144.25,27150,27800,26550,35000,18900,26950,27139.00,3.95,0,726,28283,27616,27283,26616,26283,27450,26450,23,8050,500,19400,50,1,4568286,1220,11.70,0.52,12,0.81,2283.00,51784.00,45500,20240620,-41.32,22300,20241209,19.73,28850,-7.45,20250304,23750,12.42,20250131,45500,-41.32,20240620,22300,19.73,20241209,2.83,N,248170,500,22 억,,180600,N,N,3,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 20250312 161014 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26500 -150 5 -0.56 588641025 22212 56.31 26700 26800 26350 34600 18700 26650 26501.03 3.99 0 8258 28250 27450 27000 26200 25750 27225 25975 23 7950 500 19180 50 1 4568286 1211 11.61 0.51 12 0.49 2283.00 51784.00 45500 20240620 -41.76 22300 20241209 18.83 28850 -8.15 20250304 23750 11.58 20250131 45500 -41.76 20240620 22300 18.83 20241209 2.80 N 248170 500 22 억 182074 N N 0 N 00 N
3 20250312 151016 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26500 -150 5 -0.56 555946475 20976 53.17 26700 26800 26350 34600 18700 26650 26503.92 3.99 0 8280 28250 27450 27000 26200 25750 27225 25975 23 7950 500 19180 50 1 4568286 1211 11.61 0.51 12 0.46 2283.00 51784.00 45500 20240620 -41.76 22300 20241209 18.83 28850 -8.15 20250304 23750 11.58 20250131 45500 -41.76 20240620 22300 18.83 20241209 2.80 N 248170 500 22 억 182074 N N 0 N 00 N
4 20250312 141013 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26600 -50 5 -0.19 468979975 17684 44.83 26700 26800 26350 34600 18700 26650 26520.01 3.99 0 7966 28250 27450 27000 26200 25750 27225 25975 23 7950 500 19180 50 1 4568286 1215 11.65 0.51 12 0.39 2283.00 51784.00 45500 20240620 -41.54 22300 20241209 19.28 28850 -7.80 20250304 23750 12.00 20250131 45500 -41.54 20240620 22300 19.28 20241209 2.80 N 248170 500 22 억 182074 N N 0 N 00 N
5 20250312 131014 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26550 -100 5 -0.38 432989525 16328 41.39 26700 26800 26350 34600 18700 26650 26518.21 3.99 0 7454 28250 27450 27000 26200 25750 27225 25975 23 7950 500 19180 50 1 4568286 1213 11.63 0.51 12 0.36 2283.00 51784.00 45500 20240620 -41.65 22300 20241209 19.06 28850 -7.97 20250304 23750 11.79 20250131 45500 -41.65 20240620 22300 19.06 20241209 2.80 N 248170 500 22 억 182074 N N 0 N 00 N
6 20250312 121017 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26750 100 2 0.38 404864825 15270 38.71 26700 26800 26350 34600 18700 26650 26513.73 3.99 0 7233 28250 27450 27000 26200 25750 27225 25975 23 7950 500 19180 50 1 4568286 1222 11.72 0.52 12 0.33 2283.00 51784.00 45500 20240620 -41.21 22300 20241209 19.96 28850 -7.28 20250304 23750 12.63 20250131 45500 -41.21 20240620 22300 19.96 20241209 2.80 N 248170 500 22 억 182074 N N 0 N 00 N
7 20250312 111009 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26700 50 2 0.19 388117425 14643 37.12 26700 26800 26350 34600 18700 26650 26505.31 3.99 0 6990 28250 27450 27000 26200 25750 27225 25975 23 7950 500 19180 50 1 4568286 1220 11.70 0.52 12 0.32 2283.00 51784.00 45500 20240620 -41.32 22300 20241209 19.73 28850 -7.45 20250304 23750 12.42 20250131 45500 -41.32 20240620 22300 19.73 20241209 2.80 N 248170 500 22 억 182074 N N 0 N 00 N
8 20250312 101012 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26500 -150 5 -0.56 315811725 11922 30.22 26700 26700 26350 34600 18700 26650 26489.81 3.99 0 6066 28250 27450 27000 26200 25750 27225 25975 23 7950 500 19180 50 1 4568286 1211 11.61 0.51 12 0.26 2283.00 51784.00 45500 20240620 -41.76 22300 20241209 18.83 28850 -8.15 20250304 23750 11.58 20250131 45500 -41.76 20240620 22300 18.83 20241209 2.80 N 248170 500 22 억 182074 N N 0 N 00 N
9 20250312 091018 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26500 -150 5 -0.56 184822400 6965 17.66 26700 26700 26350 34600 18700 26650 26535.86 3.99 0 4193 28250 27450 27000 26200 25750 27225 25975 23 7950 500 19180 50 1 4568286 1211 11.61 0.51 12 0.15 2283.00 51784.00 45500 20240620 -41.76 22300 20241209 18.83 28850 -8.15 20250304 23750 11.58 20250131 45500 -41.76 20240620 22300 18.83 20241209 2.80 N 248170 500 22 억 182074 N N 0 N 00 N
10 20250311 161006 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26650 -300 5 -1.11 1069006150 39431 154.12 27150 27800 26550 35000 18900 26950 27112.50 3.95 0 571 28283 27616 27283 26616 26283 27450 26450 23 8050 500 19400 50 1 4568286 1217 11.67 0.51 12 0.86 2283.00 51784.00 45500 20240620 -41.43 22300 20241209 19.51 28850 -7.63 20250304 23750 12.21 20250131 45500 -41.43 20240620 22300 19.51 20241209 2.83 N 248170 500 22 억 180600 N N 3 N 00 N
11 20250311 151009 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26750 -200 5 -0.74 1045028950 38532 150.61 27150 27800 26550 35000 18900 26950 27122.91 3.95 0 687 28283 27616 27283 26616 26283 27450 26450 23 8050 500 19400 50 1 4568286 1222 11.72 0.52 12 0.84 2283.00 51784.00 45500 20240620 -41.21 22300 20241209 19.96 28850 -7.28 20250304 23750 12.63 20250131 45500 -41.21 20240620 22300 19.96 20241209 2.83 N 248170 500 22 억 180600 N N 3 N 00 N
12 20250311 141012 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26700 -250 5 -0.93 1001514375 36906 144.25 27150 27800 26550 35000 18900 26950 27139.00 3.95 0 726 28283 27616 27283 26616 26283 27450 26450 23 8050 500 19400 50 1 4568286 1220 11.70 0.52 12 0.81 2283.00 51784.00 45500 20240620 -41.32 22300 20241209 19.73 28850 -7.45 20250304 23750 12.42 20250131 45500 -41.32 20240620 22300 19.73 20241209 2.83 N 248170 500 22 억 180600 N N 3 N 00 N