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
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
20250318,161053,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34400,-300,5,-0.86,158101150,4584,99.11,34600,34700,34350,45100,24300,34700,34489.80,12.03,0,-694,35400,35050,34750,34400,34100,35025,34375,39,10400,500,25670,50,1,7843638,2698,4.91,0.46,12,0.06,7013.00,74468.00,47900,20240517,-28.18,31700,20250203,8.52,35550,-3.23,20250106,31700,8.52,20250203,47900,-28.18,20240517,31700,8.52,20250203,0.15,N,267980,500,39 억,,943599,N,N,22,N,00,N
20250318,151058,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34500,-200,5,-0.58,142137650,4120,89.08,34600,34700,34350,45100,24300,34700,34499.43,12.03,0,-660,35400,35050,34750,34400,34100,35025,34375,39,10400,500,25670,50,1,7843638,2706,4.92,0.46,12,0.05,7013.00,74468.00,47900,20240517,-27.97,31700,20250203,8.83,35550,-2.95,20250106,31700,8.83,20250203,47900,-27.97,20240517,31700,8.83,20250203,0.15,N,267980,500,39 억,,943599,N,N,15,N,00,N
20250318,141055,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34450,-250,5,-0.72,106253200,3078,66.55,34600,34700,34350,45100,24300,34700,34520.21,12.03,0,-1325,35400,35050,34750,34400,34100,35025,34375,39,10400,500,25670,50,1,7843638,2702,4.91,0.46,12,0.04,7013.00,74468.00,47900,20240517,-28.08,31700,20250203,8.68,35550,-3.09,20250106,31700,8.68,20250203,47900,-28.08,20240517,31700,8.68,20250203,0.15,N,267980,500,39 억,,943599,N,N,15,N,00,N
20250318,131053,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34400,-300,5,-0.86,41615900,1208,26.12,34600,34700,34350,45100,24300,34700,34450.25,12.03,0,233,35400,35050,34750,34400,34100,35025,34375,39,10400,500,25670,50,1,7843638,2698,4.91,0.46,12,0.02,7013.00,74468.00,47900,20240517,-28.18,31700,20250203,8.52,35550,-3.23,20250106,31700,8.52,20250203,47900,-28.18,20240517,31700,8.52,20250203,0.15,N,267980,500,39 억,,943599,N,N,15,N,00,N
20250318,121056,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34400,-300,5,-0.86,37449750,1087,23.50,34600,34700,34350,45100,24300,34700,34452.39,12.03,0,234,35400,35050,34750,34400,34100,35025,34375,39,10400,500,25670,50,1,7843638,2698,4.91,0.46,12,0.01,7013.00,74468.00,47900,20240517,-28.18,31700,20250203,8.52,35550,-3.23,20250106,31700,8.52,20250203,47900,-28.18,20240517,31700,8.52,20250203,0.15,N,267980,500,39 억,,943599,N,N,15,N,00,N
20250318,111054,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34450,-250,5,-0.72,22390500,649,14.03,34600,34700,34400,45100,24300,34700,34500.00,12.03,0,42,35400,35050,34750,34400,34100,35025,34375,39,10400,500,25670,50,1,7843638,2702,4.91,0.46,12,0.01,7013.00,74468.00,47900,20240517,-28.08,31700,20250203,8.68,35550,-3.09,20250106,31700,8.68,20250203,47900,-28.08,20240517,31700,8.68,20250203,0.15,N,267980,500,39 억,,943599,N,N,15,N,00,N
20250318,101056,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34550,-150,5,-0.43,13081550,379,8.19,34600,34700,34400,45100,24300,34700,34515.96,12.03,0,49,35400,35050,34750,34400,34100,35025,34375,39,10400,500,25670,50,1,7843638,2710,4.93,0.46,12,0.00,7013.00,74468.00,47900,20240517,-27.87,31700,20250203,8.99,35550,-2.81,20250106,31700,8.99,20250203,47900,-27.87,20240517,31700,8.99,20250203,0.15,N,267980,500,39 억,,943599,N,N,15,N,00,N
20250318,091059,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34650,-50,5,-0.14,7527700,218,4.71,34600,34700,34400,45100,24300,34700,34530.73,12.03,0,45,35400,35050,34750,34400,34100,35025,34375,39,10400,500,25670,50,1,7843638,2718,4.94,0.47,12,0.00,7013.00,74468.00,47900,20240517,-27.66,31700,20250203,9.31,35550,-2.53,20250106,31700,9.31,20250203,47900,-27.66,20240517,31700,9.31,20250203,0.15,N,267980,500,39 억,,943599,N,N,15,N,00,N
20250317,161051,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34700,100,2,0.29,160383100,4625,157.80,34700,35100,34450,44950,24250,34600,34677.41,12.01,0,465,34966,34782,34516,34332,34066,34875,34425,39,10350,500,25600,50,1,7843638,2722,4.95,0.47,12,0.06,7013.00,74468.00,47900,20240517,-27.56,31700,20250203,9.46,35550,-2.39,20250106,31700,9.46,20250203,47900,-27.56,20240517,31700,9.46,20250203,0.15,N,267980,500,39 억,,941977,N,N,15,N,00,N
20250317,151050,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34700,100,2,0.29,152745650,4404,150.26,34700,35100,34450,44950,24250,34600,34683.39,12.01,0,402,34966,34782,34516,34332,34066,34875,34425,39,10350,500,25600,50,1,7843638,2722,4.95,0.47,12,0.06,7013.00,74468.00,47900,20240517,-27.56,31700,20250203,9.46,35550,-2.39,20250106,31700,9.46,20250203,47900,-27.56,20240517,31700,9.46,20250203,0.15,N,267980,500,39 억,,941977,N,N,0,N,00,N
20250317,141053,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34700,100,2,0.29,120184000,3463,118.15,34700,35100,34500,44950,24250,34600,34705.17,12.01,0,311,34966,34782,34516,34332,34066,34875,34425,39,10350,500,25600,50,1,7843638,2722,4.95,0.47,12,0.04,7013.00,74468.00,47900,20240517,-27.56,31700,20250203,9.46,35550,-2.39,20250106,31700,9.46,20250203,47900,-27.56,20240517,31700,9.46,20250203,0.15,N,267980,500,39 억,,941977,N,N,0,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 161053 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34400 -300 5 -0.86 158101150 4584 99.11 34600 34700 34350 45100 24300 34700 34489.80 12.03 0 -694 35400 35050 34750 34400 34100 35025 34375 39 10400 500 25670 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 0.15 N 267980 500 39 억 943599 N N 22 N 00 N
3 20250318 151058 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34500 -200 5 -0.58 142137650 4120 89.08 34600 34700 34350 45100 24300 34700 34499.43 12.03 0 -660 35400 35050 34750 34400 34100 35025 34375 39 10400 500 25670 50 1 7843638 2706 4.92 0.46 12 0.05 7013.00 74468.00 47900 20240517 -27.97 31700 20250203 8.83 35550 -2.95 20250106 31700 8.83 20250203 47900 -27.97 20240517 31700 8.83 20250203 0.15 N 267980 500 39 억 943599 N N 15 N 00 N
4 20250318 141055 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34450 -250 5 -0.72 106253200 3078 66.55 34600 34700 34350 45100 24300 34700 34520.21 12.03 0 -1325 35400 35050 34750 34400 34100 35025 34375 39 10400 500 25670 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 0.15 N 267980 500 39 억 943599 N N 15 N 00 N
5 20250318 131053 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34400 -300 5 -0.86 41615900 1208 26.12 34600 34700 34350 45100 24300 34700 34450.25 12.03 0 233 35400 35050 34750 34400 34100 35025 34375 39 10400 500 25670 50 1 7843638 2698 4.91 0.46 12 0.02 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 0.15 N 267980 500 39 억 943599 N N 15 N 00 N
6 20250318 121056 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34400 -300 5 -0.86 37449750 1087 23.50 34600 34700 34350 45100 24300 34700 34452.39 12.03 0 234 35400 35050 34750 34400 34100 35025 34375 39 10400 500 25670 50 1 7843638 2698 4.91 0.46 12 0.01 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 0.15 N 267980 500 39 억 943599 N N 15 N 00 N
7 20250318 111054 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34450 -250 5 -0.72 22390500 649 14.03 34600 34700 34400 45100 24300 34700 34500.00 12.03 0 42 35400 35050 34750 34400 34100 35025 34375 39 10400 500 25670 50 1 7843638 2702 4.91 0.46 12 0.01 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 0.15 N 267980 500 39 억 943599 N N 15 N 00 N
8 20250318 101056 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34550 -150 5 -0.43 13081550 379 8.19 34600 34700 34400 45100 24300 34700 34515.96 12.03 0 49 35400 35050 34750 34400 34100 35025 34375 39 10400 500 25670 50 1 7843638 2710 4.93 0.46 12 0.00 7013.00 74468.00 47900 20240517 -27.87 31700 20250203 8.99 35550 -2.81 20250106 31700 8.99 20250203 47900 -27.87 20240517 31700 8.99 20250203 0.15 N 267980 500 39 억 943599 N N 15 N 00 N
9 20250318 091059 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34650 -50 5 -0.14 7527700 218 4.71 34600 34700 34400 45100 24300 34700 34530.73 12.03 0 45 35400 35050 34750 34400 34100 35025 34375 39 10400 500 25670 50 1 7843638 2718 4.94 0.47 12 0.00 7013.00 74468.00 47900 20240517 -27.66 31700 20250203 9.31 35550 -2.53 20250106 31700 9.31 20250203 47900 -27.66 20240517 31700 9.31 20250203 0.15 N 267980 500 39 억 943599 N N 15 N 00 N
10 20250317 161051 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34700 100 2 0.29 160383100 4625 157.80 34700 35100 34450 44950 24250 34600 34677.41 12.01 0 465 34966 34782 34516 34332 34066 34875 34425 39 10350 500 25600 50 1 7843638 2722 4.95 0.47 12 0.06 7013.00 74468.00 47900 20240517 -27.56 31700 20250203 9.46 35550 -2.39 20250106 31700 9.46 20250203 47900 -27.56 20240517 31700 9.46 20250203 0.15 N 267980 500 39 억 941977 N N 15 N 00 N
11 20250317 151050 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34700 100 2 0.29 152745650 4404 150.26 34700 35100 34450 44950 24250 34600 34683.39 12.01 0 402 34966 34782 34516 34332 34066 34875 34425 39 10350 500 25600 50 1 7843638 2722 4.95 0.47 12 0.06 7013.00 74468.00 47900 20240517 -27.56 31700 20250203 9.46 35550 -2.39 20250106 31700 9.46 20250203 47900 -27.56 20240517 31700 9.46 20250203 0.15 N 267980 500 39 억 941977 N N 0 N 00 N
12 20250317 141053 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34700 100 2 0.29 120184000 3463 118.15 34700 35100 34500 44950 24250 34600 34705.17 12.01 0 311 34966 34782 34516 34332 34066 34875 34425 39 10350 500 25600 50 1 7843638 2722 4.95 0.47 12 0.04 7013.00 74468.00 47900 20240517 -27.56 31700 20250203 9.46 35550 -2.39 20250106 31700 9.46 20250203 47900 -27.56 20240517 31700 9.46 20250203 0.15 N 267980 500 39 억 941977 N N 0 N 00 N