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
267980/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
20250312,161035,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34300,-100,5,-0.29,263104025,7667,159.23,34050,34750,34050,44700,24100,34400,34316.42,12.04,0,-1127,35333,34866,34483,34016,33633,34675,33825,39,10300,500,25450,50,1,7843638,2690,4.89,0.46,12,0.10,7013.00,74468.00,47900,20240517,-28.39,31700,20250203,8.20,35550,-3.52,20250106,31700,8.20,20250203,47900,-28.39,20240517,31700,8.20,20250203,0.18,N,267980,500,39 억,,944141,N,N,2,N,00,N
20250312,151036,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34450,50,2,0.15,257128325,7493,155.62,34050,34750,34050,44700,24100,34400,34315.80,12.04,0,-1134,35333,34866,34483,34016,33633,34675,33825,39,10300,500,25450,50,1,7843638,2702,4.91,0.46,12,0.10,7013.00,74468.00,47900,20240517,-28.08,31700,20250203,8.68,35550,-3.09,20250106,31700,8.68,20250203,47900,-28.08,20240517,31700,8.68,20250203,0.18,N,267980,500,39 억,,944141,N,N,2,N,00,N
20250312,141034,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34250,-150,5,-0.44,246056325,7171,148.93,34050,34750,34050,44700,24100,34400,34312.69,12.04,0,-945,35333,34866,34483,34016,33633,34675,33825,39,10300,500,25450,50,1,7843638,2686,4.88,0.46,12,0.09,7013.00,74468.00,47900,20240517,-28.50,31700,20250203,8.04,35550,-3.66,20250106,31700,8.04,20250203,47900,-28.50,20240517,31700,8.04,20250203,0.18,N,267980,500,39 억,,944141,N,N,2,N,00,N
20250312,131035,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34150,-250,5,-0.73,156746425,4575,95.02,34050,34600,34050,44700,24100,34400,34261.51,12.04,0,-1367,35333,34866,34483,34016,33633,34675,33825,39,10300,500,25450,50,1,7843638,2679,4.87,0.46,12,0.06,7013.00,74468.00,47900,20240517,-28.71,31700,20250203,7.73,35550,-3.94,20250106,31700,7.73,20250203,47900,-28.71,20240517,31700,7.73,20250203,0.18,N,267980,500,39 억,,944141,N,N,2,N,00,N
20250312,121038,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34400,0,3,0.00,133035400,3884,80.66,34050,34600,34050,44700,24100,34400,34252.16,12.04,0,-1197,35333,34866,34483,34016,33633,34675,33825,39,10300,500,25450,50,1,7843638,2698,4.91,0.46,12,0.05,7013.00,74468.00,47900,20240517,-28.18,31700,20250203,8.52,35550,-3.23,20250106,31700,8.52,20250203,47900,-28.18,20240517,31700,8.52,20250203,0.18,N,267980,500,39 억,,944141,N,N,2,N,00,N
20250312,111030,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34450,50,2,0.15,94079000,2750,57.11,34050,34450,34050,44700,24100,34400,34210.55,12.04,0,-990,35333,34866,34483,34016,33633,34675,33825,39,10300,500,25450,50,1,7843638,2702,4.91,0.46,12,0.04,7013.00,74468.00,47900,20240517,-28.08,31700,20250203,8.68,35550,-3.09,20250106,31700,8.68,20250203,47900,-28.08,20240517,31700,8.68,20250203,0.18,N,267980,500,39 억,,944141,N,N,2,N,00,N
20250312,101033,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34250,-150,5,-0.44,62707000,1836,38.13,34050,34400,34050,44700,24100,34400,34154.14,12.04,0,-525,35333,34866,34483,34016,33633,34675,33825,39,10300,500,25450,50,1,7843638,2686,4.88,0.46,12,0.02,7013.00,74468.00,47900,20240517,-28.50,31700,20250203,8.04,35550,-3.66,20250106,31700,8.04,20250203,47900,-28.50,20240517,31700,8.04,20250203,0.18,N,267980,500,39 억,,944141,N,N,2,N,00,N
20250312,091039,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34400,0,3,0.00,6480000,190,3.95,34050,34400,34050,44700,24100,34400,34105.26,12.04,0,-69,35333,34866,34483,34016,33633,34675,33825,39,10300,500,25450,50,1,7843638,2698,4.91,0.46,12,0.00,7013.00,74468.00,47900,20240517,-28.18,31700,20250203,8.52,35550,-3.23,20250106,31700,8.52,20250203,47900,-28.18,20240517,31700,8.52,20250203,0.18,N,267980,500,39 억,,944141,N,N,2,N,00,N
20250311,161027,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34400,-600,5,-1.71,165145925,4814,85.07,34950,34950,34100,45500,24500,35000,34305.32,12.04,0,-1439,35733,35366,35033,34666,34333,35200,34500,39,10500,500,25900,50,1,7843638,2698,4.91,0.46,12,0.06,7013.00,74468.00,47900,20240517,-28.18,31700,20250203,8.52,35550,-3.23,20250106,31700,8.52,20250203,47900,-28.18,20240517,31700,8.52,20250203,0.19,N,267980,500,39 억,,944352,N,N,2,N,00,N
20250311,151030,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34250,-750,5,-2.14,159555975,4651,82.19,34950,34950,34100,45500,24500,35000,34305.74,12.04,0,-1447,35733,35366,35033,34666,34333,35200,34500,39,10500,500,25900,50,1,7843638,2686,4.88,0.46,12,0.06,7013.00,74468.00,47900,20240517,-28.50,31700,20250203,8.04,35550,-3.66,20250106,31700,8.04,20250203,47900,-28.50,20240517,31700,8.04,20250203,0.19,N,267980,500,39 억,,944352,N,N,16,N,00,N
20250311,141033,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34300,-700,5,-2.00,129589800,3774,66.69,34950,34950,34100,45500,24500,35000,34337.52,12.04,0,-1014,35733,35366,35033,34666,34333,35200,34500,39,10500,500,25900,50,1,7843638,2690,4.89,0.46,12,0.05,7013.00,74468.00,47900,20240517,-28.39,31700,20250203,8.20,35550,-3.52,20250106,31700,8.20,20250203,47900,-28.39,20240517,31700,8.20,20250203,0.19,N,267980,500,39 억,,944352,N,N,16,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 161035 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34300 -100 5 -0.29 263104025 7667 159.23 34050 34750 34050 44700 24100 34400 34316.42 12.04 0 -1127 35333 34866 34483 34016 33633 34675 33825 39 10300 500 25450 50 1 7843638 2690 4.89 0.46 12 0.10 7013.00 74468.00 47900 20240517 -28.39 31700 20250203 8.20 35550 -3.52 20250106 31700 8.20 20250203 47900 -28.39 20240517 31700 8.20 20250203 0.18 N 267980 500 39 억 944141 N N 2 N 00 N
3 20250312 151036 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34450 50 2 0.15 257128325 7493 155.62 34050 34750 34050 44700 24100 34400 34315.80 12.04 0 -1134 35333 34866 34483 34016 33633 34675 33825 39 10300 500 25450 50 1 7843638 2702 4.91 0.46 12 0.10 7013.00 74468.00 47900 20240517 -28.08 31700 20250203 8.68 35550 -3.09 20250106 31700 8.68 20250203 47900 -28.08 20240517 31700 8.68 20250203 0.18 N 267980 500 39 억 944141 N N 2 N 00 N
4 20250312 141034 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34250 -150 5 -0.44 246056325 7171 148.93 34050 34750 34050 44700 24100 34400 34312.69 12.04 0 -945 35333 34866 34483 34016 33633 34675 33825 39 10300 500 25450 50 1 7843638 2686 4.88 0.46 12 0.09 7013.00 74468.00 47900 20240517 -28.50 31700 20250203 8.04 35550 -3.66 20250106 31700 8.04 20250203 47900 -28.50 20240517 31700 8.04 20250203 0.18 N 267980 500 39 억 944141 N N 2 N 00 N
5 20250312 131035 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34150 -250 5 -0.73 156746425 4575 95.02 34050 34600 34050 44700 24100 34400 34261.51 12.04 0 -1367 35333 34866 34483 34016 33633 34675 33825 39 10300 500 25450 50 1 7843638 2679 4.87 0.46 12 0.06 7013.00 74468.00 47900 20240517 -28.71 31700 20250203 7.73 35550 -3.94 20250106 31700 7.73 20250203 47900 -28.71 20240517 31700 7.73 20250203 0.18 N 267980 500 39 억 944141 N N 2 N 00 N
6 20250312 121038 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34400 0 3 0.00 133035400 3884 80.66 34050 34600 34050 44700 24100 34400 34252.16 12.04 0 -1197 35333 34866 34483 34016 33633 34675 33825 39 10300 500 25450 50 1 7843638 2698 4.91 0.46 12 0.05 7013.00 74468.00 47900 20240517 -28.18 31700 20250203 8.52 35550 -3.23 20250106 31700 8.52 20250203 47900 -28.18 20240517 31700 8.52 20250203 0.18 N 267980 500 39 억 944141 N N 2 N 00 N
7 20250312 111030 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34450 50 2 0.15 94079000 2750 57.11 34050 34450 34050 44700 24100 34400 34210.55 12.04 0 -990 35333 34866 34483 34016 33633 34675 33825 39 10300 500 25450 50 1 7843638 2702 4.91 0.46 12 0.04 7013.00 74468.00 47900 20240517 -28.08 31700 20250203 8.68 35550 -3.09 20250106 31700 8.68 20250203 47900 -28.08 20240517 31700 8.68 20250203 0.18 N 267980 500 39 억 944141 N N 2 N 00 N
8 20250312 101033 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34250 -150 5 -0.44 62707000 1836 38.13 34050 34400 34050 44700 24100 34400 34154.14 12.04 0 -525 35333 34866 34483 34016 33633 34675 33825 39 10300 500 25450 50 1 7843638 2686 4.88 0.46 12 0.02 7013.00 74468.00 47900 20240517 -28.50 31700 20250203 8.04 35550 -3.66 20250106 31700 8.04 20250203 47900 -28.50 20240517 31700 8.04 20250203 0.18 N 267980 500 39 억 944141 N N 2 N 00 N
9 20250312 091039 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34400 0 3 0.00 6480000 190 3.95 34050 34400 34050 44700 24100 34400 34105.26 12.04 0 -69 35333 34866 34483 34016 33633 34675 33825 39 10300 500 25450 50 1 7843638 2698 4.91 0.46 12 0.00 7013.00 74468.00 47900 20240517 -28.18 31700 20250203 8.52 35550 -3.23 20250106 31700 8.52 20250203 47900 -28.18 20240517 31700 8.52 20250203 0.18 N 267980 500 39 억 944141 N N 2 N 00 N
10 20250311 161027 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34400 -600 5 -1.71 165145925 4814 85.07 34950 34950 34100 45500 24500 35000 34305.32 12.04 0 -1439 35733 35366 35033 34666 34333 35200 34500 39 10500 500 25900 50 1 7843638 2698 4.91 0.46 12 0.06 7013.00 74468.00 47900 20240517 -28.18 31700 20250203 8.52 35550 -3.23 20250106 31700 8.52 20250203 47900 -28.18 20240517 31700 8.52 20250203 0.19 N 267980 500 39 억 944352 N N 2 N 00 N
11 20250311 151030 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34250 -750 5 -2.14 159555975 4651 82.19 34950 34950 34100 45500 24500 35000 34305.74 12.04 0 -1447 35733 35366 35033 34666 34333 35200 34500 39 10500 500 25900 50 1 7843638 2686 4.88 0.46 12 0.06 7013.00 74468.00 47900 20240517 -28.50 31700 20250203 8.04 35550 -3.66 20250106 31700 8.04 20250203 47900 -28.50 20240517 31700 8.04 20250203 0.19 N 267980 500 39 억 944352 N N 16 N 00 N
12 20250311 141033 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34300 -700 5 -2.00 129589800 3774 66.69 34950 34950 34100 45500 24500 35000 34337.52 12.04 0 -1014 35733 35366 35033 34666 34333 35200 34500 39 10500 500 25900 50 1 7843638 2690 4.89 0.46 12 0.05 7013.00 74468.00 47900 20240517 -28.39 31700 20250203 8.20 35550 -3.52 20250106 31700 8.20 20250203 47900 -28.39 20240517 31700 8.20 20250203 0.19 N 267980 500 39 억 944352 N N 16 N 00 N