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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
097950/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
20250317,160740,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,252500,2000,2,0.80,11011940250,43804,78.62,252500,253000,250000,325500,175500,250500,251390.01,22.32,0,-5623,255500,253000,250500,248000,245500,253000,248000,753,75000,5000,190380,500,1,15054186,38012,10.72,0.57,12,0.29,23559.00,442682.00,407500,20240626,-38.04,232500,20250123,8.60,266500,-5.25,20250307,232500,8.60,20250123,407500,-38.04,20240626,232500,8.60,20250123,0.38,N,097950,5000,752 억,,3360071,N,N,67,N,00,N
20250317,150740,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,252000,1500,2,0.60,9522384750,37901,68.02,252500,253000,250000,325500,175500,250500,251243.63,22.32,0,-5188,255500,253000,250500,248000,245500,253000,248000,753,75000,5000,190380,500,1,15054186,37937,10.70,0.57,12,0.25,23559.00,442682.00,407500,20240626,-38.16,232500,20250123,8.39,266500,-5.44,20250307,232500,8.39,20250123,407500,-38.16,20240626,232500,8.39,20250123,0.38,N,097950,5000,752 억,,3360071,N,N,176,N,00,N
20250317,140741,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,252000,1500,2,0.60,7047416500,28063,50.37,252500,253000,250000,325500,175500,250500,251128.41,22.32,0,-4908,255500,253000,250500,248000,245500,253000,248000,753,75000,5000,190380,500,1,15054186,37937,10.70,0.57,12,0.19,23559.00,442682.00,407500,20240626,-38.16,232500,20250123,8.39,266500,-5.44,20250307,232500,8.39,20250123,407500,-38.16,20240626,232500,8.39,20250123,0.38,N,097950,5000,752 억,,3360071,N,N,176,N,00,N
20250317,130740,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,250500,0,3,0.00,4983671000,19854,35.63,252500,252500,250000,325500,175500,250500,251015.97,22.32,0,-6062,255500,253000,250500,248000,245500,253000,248000,753,75000,5000,190380,500,1,15054186,37711,10.63,0.57,12,0.13,23559.00,442682.00,407500,20240626,-38.53,232500,20250123,7.74,266500,-6.00,20250307,232500,7.74,20250123,407500,-38.53,20240626,232500,7.74,20250123,0.38,N,097950,5000,752 억,,3360071,N,N,176,N,00,N
20250317,120739,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,250000,-500,5,-0.20,4092586500,16293,29.24,252500,252500,250000,325500,175500,250500,251186.80,22.32,0,-5057,255500,253000,250500,248000,245500,253000,248000,753,75000,5000,190380,500,1,15054186,37635,10.61,0.56,12,0.11,23559.00,442682.00,407500,20240626,-38.65,232500,20250123,7.53,266500,-6.19,20250307,232500,7.53,20250123,407500,-38.65,20240626,232500,7.53,20250123,0.38,N,097950,5000,752 억,,3360071,N,N,176,N,00,N
20250317,110741,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,250500,0,3,0.00,3106792500,12357,22.18,252500,252500,250500,325500,175500,250500,251419.64,22.32,0,-2969,255500,253000,250500,248000,245500,253000,248000,753,75000,5000,190380,500,1,15054186,37711,10.63,0.57,12,0.08,23559.00,442682.00,407500,20240626,-38.53,232500,20250123,7.74,266500,-6.00,20250307,232500,7.74,20250123,407500,-38.53,20240626,232500,7.74,20250123,0.38,N,097950,5000,752 억,,3360071,N,N,176,N,00,N
20250317,100740,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,251000,500,2,0.20,1975776000,7855,14.10,252500,252500,250500,325500,175500,250500,251531.00,22.32,0,-1706,255500,253000,250500,248000,245500,253000,248000,753,75000,5000,190380,500,1,15054186,37786,10.65,0.57,12,0.05,23559.00,442682.00,407500,20240626,-38.40,232500,20250123,7.96,266500,-5.82,20250307,232500,7.96,20250123,407500,-38.40,20240626,232500,7.96,20250123,0.38,N,097950,5000,752 억,,3360071,N,N,176,N,00,N
20250317,090741,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,251500,1000,2,0.40,439755500,1747,3.14,252500,252500,251000,325500,175500,250500,251720.38,22.32,0,-562,255500,253000,250500,248000,245500,253000,248000,753,75000,5000,190380,500,1,15054186,37861,10.68,0.57,12,0.01,23559.00,442682.00,407500,20240626,-38.28,232500,20250123,8.17,266500,-5.63,20250307,232500,8.17,20250123,407500,-38.28,20240626,232500,8.17,20250123,0.38,N,097950,5000,752 억,,3360071,N,N,176,N,00,N
20250314,160737,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,250500,0,3,0.00,13889399750,55559,54.38,250500,253000,248000,325500,175500,250500,249993.21,22.37,0,-3828,262833,256666,252833,246666,242833,254750,244750,753,75000,5000,190380,500,1,15054186,37711,10.63,0.57,12,0.37,23559.00,442682.00,407500,20240626,-38.53,232500,20250123,7.74,266500,-6.00,20250307,232500,7.74,20250123,407500,-38.53,20240626,232500,7.74,20250123,0.39,N,097950,5000,752 억,,3367179,N,N,176,N,00,N
20250314,150743,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,251500,1000,2,0.40,12370623750,49502,48.45,250500,253000,248000,325500,175500,250500,249901.48,22.37,0,-2793,262833,256666,252833,246666,242833,254750,244750,753,75000,5000,190380,500,1,15054186,37861,10.68,0.57,12,0.33,23559.00,442682.00,407500,20240626,-38.28,232500,20250123,8.17,266500,-5.63,20250307,232500,8.17,20250123,407500,-38.28,20240626,232500,8.17,20250123,0.39,N,097950,5000,752 억,,3367179,N,N,670,N,00,N
20250314,140738,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,249500,-1000,5,-0.40,9987121000,39981,39.13,250500,253000,248000,325500,175500,250500,249796.66,22.37,0,-1677,262833,256666,252833,246666,242833,254750,244750,753,75000,5000,190380,500,1,15054186,37560,10.59,0.56,12,0.27,23559.00,442682.00,407500,20240626,-38.77,232500,20250123,7.31,266500,-6.38,20250307,232500,7.31,20250123,407500,-38.77,20240626,232500,7.31,20250123,0.39,N,097950,5000,752 억,,3367179,N,N,670,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 20250317 160740 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 252500 2000 2 0.80 11011940250 43804 78.62 252500 253000 250000 325500 175500 250500 251390.01 22.32 0 -5623 255500 253000 250500 248000 245500 253000 248000 753 75000 5000 190380 500 1 15054186 38012 10.72 0.57 12 0.29 23559.00 442682.00 407500 20240626 -38.04 232500 20250123 8.60 266500 -5.25 20250307 232500 8.60 20250123 407500 -38.04 20240626 232500 8.60 20250123 0.38 N 097950 5000 752 억 3360071 N N 67 N 00 N
3 20250317 150740 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 252000 1500 2 0.60 9522384750 37901 68.02 252500 253000 250000 325500 175500 250500 251243.63 22.32 0 -5188 255500 253000 250500 248000 245500 253000 248000 753 75000 5000 190380 500 1 15054186 37937 10.70 0.57 12 0.25 23559.00 442682.00 407500 20240626 -38.16 232500 20250123 8.39 266500 -5.44 20250307 232500 8.39 20250123 407500 -38.16 20240626 232500 8.39 20250123 0.38 N 097950 5000 752 억 3360071 N N 176 N 00 N
4 20250317 140741 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 252000 1500 2 0.60 7047416500 28063 50.37 252500 253000 250000 325500 175500 250500 251128.41 22.32 0 -4908 255500 253000 250500 248000 245500 253000 248000 753 75000 5000 190380 500 1 15054186 37937 10.70 0.57 12 0.19 23559.00 442682.00 407500 20240626 -38.16 232500 20250123 8.39 266500 -5.44 20250307 232500 8.39 20250123 407500 -38.16 20240626 232500 8.39 20250123 0.38 N 097950 5000 752 억 3360071 N N 176 N 00 N
5 20250317 130740 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 250500 0 3 0.00 4983671000 19854 35.63 252500 252500 250000 325500 175500 250500 251015.97 22.32 0 -6062 255500 253000 250500 248000 245500 253000 248000 753 75000 5000 190380 500 1 15054186 37711 10.63 0.57 12 0.13 23559.00 442682.00 407500 20240626 -38.53 232500 20250123 7.74 266500 -6.00 20250307 232500 7.74 20250123 407500 -38.53 20240626 232500 7.74 20250123 0.38 N 097950 5000 752 억 3360071 N N 176 N 00 N
6 20250317 120739 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 250000 -500 5 -0.20 4092586500 16293 29.24 252500 252500 250000 325500 175500 250500 251186.80 22.32 0 -5057 255500 253000 250500 248000 245500 253000 248000 753 75000 5000 190380 500 1 15054186 37635 10.61 0.56 12 0.11 23559.00 442682.00 407500 20240626 -38.65 232500 20250123 7.53 266500 -6.19 20250307 232500 7.53 20250123 407500 -38.65 20240626 232500 7.53 20250123 0.38 N 097950 5000 752 억 3360071 N N 176 N 00 N
7 20250317 110741 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 250500 0 3 0.00 3106792500 12357 22.18 252500 252500 250500 325500 175500 250500 251419.64 22.32 0 -2969 255500 253000 250500 248000 245500 253000 248000 753 75000 5000 190380 500 1 15054186 37711 10.63 0.57 12 0.08 23559.00 442682.00 407500 20240626 -38.53 232500 20250123 7.74 266500 -6.00 20250307 232500 7.74 20250123 407500 -38.53 20240626 232500 7.74 20250123 0.38 N 097950 5000 752 억 3360071 N N 176 N 00 N
8 20250317 100740 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 251000 500 2 0.20 1975776000 7855 14.10 252500 252500 250500 325500 175500 250500 251531.00 22.32 0 -1706 255500 253000 250500 248000 245500 253000 248000 753 75000 5000 190380 500 1 15054186 37786 10.65 0.57 12 0.05 23559.00 442682.00 407500 20240626 -38.40 232500 20250123 7.96 266500 -5.82 20250307 232500 7.96 20250123 407500 -38.40 20240626 232500 7.96 20250123 0.38 N 097950 5000 752 억 3360071 N N 176 N 00 N
9 20250317 090741 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 251500 1000 2 0.40 439755500 1747 3.14 252500 252500 251000 325500 175500 250500 251720.38 22.32 0 -562 255500 253000 250500 248000 245500 253000 248000 753 75000 5000 190380 500 1 15054186 37861 10.68 0.57 12 0.01 23559.00 442682.00 407500 20240626 -38.28 232500 20250123 8.17 266500 -5.63 20250307 232500 8.17 20250123 407500 -38.28 20240626 232500 8.17 20250123 0.38 N 097950 5000 752 억 3360071 N N 176 N 00 N
10 20250314 160737 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 250500 0 3 0.00 13889399750 55559 54.38 250500 253000 248000 325500 175500 250500 249993.21 22.37 0 -3828 262833 256666 252833 246666 242833 254750 244750 753 75000 5000 190380 500 1 15054186 37711 10.63 0.57 12 0.37 23559.00 442682.00 407500 20240626 -38.53 232500 20250123 7.74 266500 -6.00 20250307 232500 7.74 20250123 407500 -38.53 20240626 232500 7.74 20250123 0.39 N 097950 5000 752 억 3367179 N N 176 N 00 N
11 20250314 150743 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 251500 1000 2 0.40 12370623750 49502 48.45 250500 253000 248000 325500 175500 250500 249901.48 22.37 0 -2793 262833 256666 252833 246666 242833 254750 244750 753 75000 5000 190380 500 1 15054186 37861 10.68 0.57 12 0.33 23559.00 442682.00 407500 20240626 -38.28 232500 20250123 8.17 266500 -5.63 20250307 232500 8.17 20250123 407500 -38.28 20240626 232500 8.17 20250123 0.39 N 097950 5000 752 억 3367179 N N 670 N 00 N
12 20250314 140738 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 249500 -1000 5 -0.40 9987121000 39981 39.13 250500 253000 248000 325500 175500 250500 249796.66 22.37 0 -1677 262833 256666 252833 246666 242833 254750 244750 753 75000 5000 190380 500 1 15054186 37560 10.59 0.56 12 0.27 23559.00 442682.00 407500 20240626 -38.77 232500 20250123 7.31 266500 -6.38 20250307 232500 7.31 20250123 407500 -38.77 20240626 232500 7.31 20250123 0.39 N 097950 5000 752 억 3367179 N N 670 N 00 N