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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161031,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26200,0,3,0.00,189507325,7234,66.04,26050,26450,26050,34050,18350,26200,26196.71,4.17,0,1635,26500,26350,26200,26050,25900,26425,26125,23,7850,500,18860,50,1,4568286,1197,11.48,0.51,12,0.16,2283.00,51784.00,45500,20240620,-42.42,22300,20241209,17.49,28850,-9.19,20250304,23750,10.32,20250131,45500,-42.42,20240620,22300,17.49,20241209,2.67,N,248170,500,22 억,,190633,N,N,9,N,00,N
20250318,151036,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26150,-50,5,-0.19,178525200,6814,62.21,26050,26450,26050,34050,18350,26200,26199.77,4.17,0,1833,26500,26350,26200,26050,25900,26425,26125,23,7850,500,18860,50,1,4568286,1195,11.45,0.50,12,0.15,2283.00,51784.00,45500,20240620,-42.53,22300,20241209,17.26,28850,-9.36,20250304,23750,10.11,20250131,45500,-42.53,20240620,22300,17.26,20241209,2.67,N,248170,500,22 억,,190633,N,N,0,N,00,N
20250318,141033,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26150,-50,5,-0.19,165635500,6321,57.70,26050,26450,26050,34050,18350,26200,26204.00,4.17,0,1738,26500,26350,26200,26050,25900,26425,26125,23,7850,500,18860,50,1,4568286,1195,11.45,0.50,12,0.14,2283.00,51784.00,45500,20240620,-42.53,22300,20241209,17.26,28850,-9.36,20250304,23750,10.11,20250131,45500,-42.53,20240620,22300,17.26,20241209,2.67,N,248170,500,22 억,,190633,N,N,0,N,00,N
20250318,131032,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26200,0,3,0.00,134594300,5135,46.88,26050,26450,26050,34050,18350,26200,26211.16,4.17,0,1640,26500,26350,26200,26050,25900,26425,26125,23,7850,500,18860,50,1,4568286,1197,11.48,0.51,12,0.11,2283.00,51784.00,45500,20240620,-42.42,22300,20241209,17.49,28850,-9.19,20250304,23750,10.32,20250131,45500,-42.42,20240620,22300,17.49,20241209,2.67,N,248170,500,22 억,,190633,N,N,0,N,00,N
20250318,121034,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26200,0,3,0.00,125521350,4789,43.72,26050,26450,26050,34050,18350,26200,26210.35,4.17,0,1611,26500,26350,26200,26050,25900,26425,26125,23,7850,500,18860,50,1,4568286,1197,11.48,0.51,12,0.10,2283.00,51784.00,45500,20240620,-42.42,22300,20241209,17.49,28850,-9.19,20250304,23750,10.32,20250131,45500,-42.42,20240620,22300,17.49,20241209,2.67,N,248170,500,22 억,,190633,N,N,0,N,00,N
20250318,111032,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26200,0,3,0.00,109200650,4166,38.03,26050,26450,26050,34050,18350,26200,26212.35,4.17,0,1676,26500,26350,26200,26050,25900,26425,26125,23,7850,500,18860,50,1,4568286,1197,11.48,0.51,12,0.09,2283.00,51784.00,45500,20240620,-42.42,22300,20241209,17.49,28850,-9.19,20250304,23750,10.32,20250131,45500,-42.42,20240620,22300,17.49,20241209,2.67,N,248170,500,22 억,,190633,N,N,0,N,00,N
20250318,101034,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26200,0,3,0.00,89941100,3431,31.32,26050,26450,26050,34050,18350,26200,26214.25,4.17,0,1420,26500,26350,26200,26050,25900,26425,26125,23,7850,500,18860,50,1,4568286,1197,11.48,0.51,12,0.08,2283.00,51784.00,45500,20240620,-42.42,22300,20241209,17.49,28850,-9.19,20250304,23750,10.32,20250131,45500,-42.42,20240620,22300,17.49,20241209,2.67,N,248170,500,22 억,,190633,N,N,0,N,00,N
20250318,091037,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26300,100,2,0.38,62290150,2379,21.72,26050,26450,26050,34050,18350,26200,26183.33,4.17,0,1190,26500,26350,26200,26050,25900,26425,26125,23,7850,500,18860,50,1,4568286,1201,11.52,0.51,12,0.05,2283.00,51784.00,45500,20240620,-42.20,22300,20241209,17.94,28850,-8.84,20250304,23750,10.74,20250131,45500,-42.20,20240620,22300,17.94,20241209,2.67,N,248170,500,22 억,,190633,N,N,0,N,00,N
20250317,161029,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26200,-50,5,-0.19,286876825,10952,136.35,26100,26350,26050,34100,18400,26250,26193.92,4.14,0,1661,26716,26482,26166,25932,25616,26600,26050,23,7850,500,18900,50,1,4568286,1197,11.48,0.51,12,0.24,2283.00,51784.00,45500,20240620,-42.42,22300,20241209,17.49,28850,-9.19,20250304,23750,10.32,20250131,45500,-42.42,20240620,22300,17.49,20241209,2.67,N,248170,500,22 억,,188917,N,N,3,N,00,N
20250317,151029,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26250,0,3,0.00,278359675,10627,132.31,26100,26350,26050,34100,18400,26250,26193.54,4.14,0,1539,26716,26482,26166,25932,25616,26600,26050,23,7850,500,18900,50,1,4568286,1199,11.50,0.51,12,0.23,2283.00,51784.00,45500,20240620,-42.31,22300,20241209,17.71,28850,-9.01,20250304,23750,10.53,20250131,45500,-42.31,20240620,22300,17.71,20241209,2.67,N,248170,500,22 억,,188917,N,N,3,N,00,N
20250317,141032,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26250,0,3,0.00,214763825,8200,102.09,26100,26350,26050,34100,18400,26250,26190.59,4.14,0,531,26716,26482,26166,25932,25616,26600,26050,23,7850,500,18900,50,1,4568286,1199,11.50,0.51,12,0.18,2283.00,51784.00,45500,20240620,-42.31,22300,20241209,17.71,28850,-9.01,20250304,23750,10.53,20250131,45500,-42.31,20240620,22300,17.71,20241209,2.67,N,248170,500,22 억,,188917,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 20250318 161031 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26200 0 3 0.00 189507325 7234 66.04 26050 26450 26050 34050 18350 26200 26196.71 4.17 0 1635 26500 26350 26200 26050 25900 26425 26125 23 7850 500 18860 50 1 4568286 1197 11.48 0.51 12 0.16 2283.00 51784.00 45500 20240620 -42.42 22300 20241209 17.49 28850 -9.19 20250304 23750 10.32 20250131 45500 -42.42 20240620 22300 17.49 20241209 2.67 N 248170 500 22 억 190633 N N 9 N 00 N
3 20250318 151036 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26150 -50 5 -0.19 178525200 6814 62.21 26050 26450 26050 34050 18350 26200 26199.77 4.17 0 1833 26500 26350 26200 26050 25900 26425 26125 23 7850 500 18860 50 1 4568286 1195 11.45 0.50 12 0.15 2283.00 51784.00 45500 20240620 -42.53 22300 20241209 17.26 28850 -9.36 20250304 23750 10.11 20250131 45500 -42.53 20240620 22300 17.26 20241209 2.67 N 248170 500 22 억 190633 N N 0 N 00 N
4 20250318 141033 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26150 -50 5 -0.19 165635500 6321 57.70 26050 26450 26050 34050 18350 26200 26204.00 4.17 0 1738 26500 26350 26200 26050 25900 26425 26125 23 7850 500 18860 50 1 4568286 1195 11.45 0.50 12 0.14 2283.00 51784.00 45500 20240620 -42.53 22300 20241209 17.26 28850 -9.36 20250304 23750 10.11 20250131 45500 -42.53 20240620 22300 17.26 20241209 2.67 N 248170 500 22 억 190633 N N 0 N 00 N
5 20250318 131032 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26200 0 3 0.00 134594300 5135 46.88 26050 26450 26050 34050 18350 26200 26211.16 4.17 0 1640 26500 26350 26200 26050 25900 26425 26125 23 7850 500 18860 50 1 4568286 1197 11.48 0.51 12 0.11 2283.00 51784.00 45500 20240620 -42.42 22300 20241209 17.49 28850 -9.19 20250304 23750 10.32 20250131 45500 -42.42 20240620 22300 17.49 20241209 2.67 N 248170 500 22 억 190633 N N 0 N 00 N
6 20250318 121034 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26200 0 3 0.00 125521350 4789 43.72 26050 26450 26050 34050 18350 26200 26210.35 4.17 0 1611 26500 26350 26200 26050 25900 26425 26125 23 7850 500 18860 50 1 4568286 1197 11.48 0.51 12 0.10 2283.00 51784.00 45500 20240620 -42.42 22300 20241209 17.49 28850 -9.19 20250304 23750 10.32 20250131 45500 -42.42 20240620 22300 17.49 20241209 2.67 N 248170 500 22 억 190633 N N 0 N 00 N
7 20250318 111032 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26200 0 3 0.00 109200650 4166 38.03 26050 26450 26050 34050 18350 26200 26212.35 4.17 0 1676 26500 26350 26200 26050 25900 26425 26125 23 7850 500 18860 50 1 4568286 1197 11.48 0.51 12 0.09 2283.00 51784.00 45500 20240620 -42.42 22300 20241209 17.49 28850 -9.19 20250304 23750 10.32 20250131 45500 -42.42 20240620 22300 17.49 20241209 2.67 N 248170 500 22 억 190633 N N 0 N 00 N
8 20250318 101034 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26200 0 3 0.00 89941100 3431 31.32 26050 26450 26050 34050 18350 26200 26214.25 4.17 0 1420 26500 26350 26200 26050 25900 26425 26125 23 7850 500 18860 50 1 4568286 1197 11.48 0.51 12 0.08 2283.00 51784.00 45500 20240620 -42.42 22300 20241209 17.49 28850 -9.19 20250304 23750 10.32 20250131 45500 -42.42 20240620 22300 17.49 20241209 2.67 N 248170 500 22 억 190633 N N 0 N 00 N
9 20250318 091037 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26300 100 2 0.38 62290150 2379 21.72 26050 26450 26050 34050 18350 26200 26183.33 4.17 0 1190 26500 26350 26200 26050 25900 26425 26125 23 7850 500 18860 50 1 4568286 1201 11.52 0.51 12 0.05 2283.00 51784.00 45500 20240620 -42.20 22300 20241209 17.94 28850 -8.84 20250304 23750 10.74 20250131 45500 -42.20 20240620 22300 17.94 20241209 2.67 N 248170 500 22 억 190633 N N 0 N 00 N
10 20250317 161029 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26200 -50 5 -0.19 286876825 10952 136.35 26100 26350 26050 34100 18400 26250 26193.92 4.14 0 1661 26716 26482 26166 25932 25616 26600 26050 23 7850 500 18900 50 1 4568286 1197 11.48 0.51 12 0.24 2283.00 51784.00 45500 20240620 -42.42 22300 20241209 17.49 28850 -9.19 20250304 23750 10.32 20250131 45500 -42.42 20240620 22300 17.49 20241209 2.67 N 248170 500 22 억 188917 N N 3 N 00 N
11 20250317 151029 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26250 0 3 0.00 278359675 10627 132.31 26100 26350 26050 34100 18400 26250 26193.54 4.14 0 1539 26716 26482 26166 25932 25616 26600 26050 23 7850 500 18900 50 1 4568286 1199 11.50 0.51 12 0.23 2283.00 51784.00 45500 20240620 -42.31 22300 20241209 17.71 28850 -9.01 20250304 23750 10.53 20250131 45500 -42.31 20240620 22300 17.71 20241209 2.67 N 248170 500 22 억 188917 N N 3 N 00 N
12 20250317 141032 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26250 0 3 0.00 214763825 8200 102.09 26100 26350 26050 34100 18400 26250 26190.59 4.14 0 531 26716 26482 26166 25932 25616 26600 26050 23 7850 500 18900 50 1 4568286 1199 11.50 0.51 12 0.18 2283.00 51784.00 45500 20240620 -42.31 22300 20241209 17.71 28850 -9.01 20250304 23750 10.53 20250131 45500 -42.31 20240620 22300 17.71 20241209 2.67 N 248170 500 22 억 188917 N N 3 N 00 N