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
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
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
20250317,131030,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26250,0,3,0.00,187190350,7149,89.01,26100,26350,26050,34100,18400,26250,26183.97,4.14,0,452,26716,26482,26166,25932,25616,26600,26050,23,7850,500,18900,50,1,4568286,1199,11.50,0.51,12,0.16,2283.00,51784.00,45500,20240620,-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
20250317,121030,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26200,-50,5,-0.19,177598750,6783,84.45,26100,26350,26050,34100,18400,26250,26182.75,4.14,0,398,26716,26482,26166,25932,25616,26600,26050,23,7850,500,18900,50,1,4568286,1197,11.48,0.51,12,0.15,2283.00,51784.00,45500,20240620,-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
20250317,111030,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26250,0,3,0.00,132280125,5052,62.90,26100,26350,26050,34100,18400,26250,26183.49,4.14,0,960,26716,26482,26166,25932,25616,26600,26050,23,7850,500,18900,50,1,4568286,1199,11.50,0.51,12,0.11,2283.00,51784.00,45500,20240620,-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
20250317,101028,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26250,0,3,0.00,114005625,4355,54.22,26100,26350,26050,34100,18400,26250,26177.82,4.14,0,1096,26716,26482,26166,25932,25616,26600,26050,23,7850,500,18900,50,1,4568286,1199,11.50,0.51,12,0.10,2283.00,51784.00,45500,20240620,-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
20250317,091032,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26300,50,2,0.19,67512750,2583,32.16,26100,26350,26050,34100,18400,26250,26136.59,4.14,0,1046,26716,26482,26166,25932,25616,26600,26050,23,7850,500,18900,50,1,4568286,1201,11.52,0.51,12,0.06,2283.00,51784.00,45500,20240620,-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,,188917,N,N,3,N,00,N
20250314,161025,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26250,100,2,0.38,209204725,8003,43.16,25950,26400,25850,33950,18350,26150,26140.79,4.10,0,1588,27083,26616,26233,25766,25383,26425,25575,23,7800,500,18820,50,1,4568286,1199,11.50,0.51,12,0.18,2283.00,51784.00,45500,20240620,-42.31,22300,20241209,17.71,28850,-9.01,20250304,23750,10.53,20250131,45500,-42.31,20240620,22300,17.71,20241209,2.82,N,248170,500,22 억,,187300,N,N,3,N,00,N
20250314,151033,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26150,0,3,0.00,200033175,7653,41.27,25950,26400,25850,33950,18350,26150,26137.88,4.10,0,1490,27083,26616,26233,25766,25383,26425,25575,23,7800,500,18820,50,1,4568286,1195,11.45,0.50,12,0.17,2283.00,51784.00,45500,20240620,-42.53,22300,20241209,17.26,28850,-9.36,20250304,23750,10.11,20250131,45500,-42.53,20240620,22300,17.26,20241209,2.82,N,248170,500,22 억,,187300,N,N,3,N,00,N
20250314,141026,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26150,0,3,0.00,177492400,6791,36.62,25950,26400,25850,33950,18350,26150,26136.42,4.10,0,1045,27083,26616,26233,25766,25383,26425,25575,23,7800,500,18820,50,1,4568286,1195,11.45,0.50,12,0.15,2283.00,51784.00,45500,20240620,-42.53,22300,20241209,17.26,28850,-9.36,20250304,23750,10.11,20250131,45500,-42.53,20240620,22300,17.26,20241209,2.82,N,248170,500,22 억,,187300,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 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
3 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
4 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
5 20250317 131030 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26250 0 3 0.00 187190350 7149 89.01 26100 26350 26050 34100 18400 26250 26183.97 4.14 0 452 26716 26482 26166 25932 25616 26600 26050 23 7850 500 18900 50 1 4568286 1199 11.50 0.51 12 0.16 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
6 20250317 121030 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26200 -50 5 -0.19 177598750 6783 84.45 26100 26350 26050 34100 18400 26250 26182.75 4.14 0 398 26716 26482 26166 25932 25616 26600 26050 23 7850 500 18900 50 1 4568286 1197 11.48 0.51 12 0.15 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
7 20250317 111030 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26250 0 3 0.00 132280125 5052 62.90 26100 26350 26050 34100 18400 26250 26183.49 4.14 0 960 26716 26482 26166 25932 25616 26600 26050 23 7850 500 18900 50 1 4568286 1199 11.50 0.51 12 0.11 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
8 20250317 101028 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26250 0 3 0.00 114005625 4355 54.22 26100 26350 26050 34100 18400 26250 26177.82 4.14 0 1096 26716 26482 26166 25932 25616 26600 26050 23 7850 500 18900 50 1 4568286 1199 11.50 0.51 12 0.10 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
9 20250317 091032 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26300 50 2 0.19 67512750 2583 32.16 26100 26350 26050 34100 18400 26250 26136.59 4.14 0 1046 26716 26482 26166 25932 25616 26600 26050 23 7850 500 18900 50 1 4568286 1201 11.52 0.51 12 0.06 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 188917 N N 3 N 00 N
10 20250314 161025 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26250 100 2 0.38 209204725 8003 43.16 25950 26400 25850 33950 18350 26150 26140.79 4.10 0 1588 27083 26616 26233 25766 25383 26425 25575 23 7800 500 18820 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 2.82 N 248170 500 22 억 187300 N N 3 N 00 N
11 20250314 151033 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26150 0 3 0.00 200033175 7653 41.27 25950 26400 25850 33950 18350 26150 26137.88 4.10 0 1490 27083 26616 26233 25766 25383 26425 25575 23 7800 500 18820 50 1 4568286 1195 11.45 0.50 12 0.17 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 2.82 N 248170 500 22 억 187300 N N 3 N 00 N
12 20250314 141026 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26150 0 3 0.00 177492400 6791 36.62 25950 26400 25850 33950 18350 26150 26136.42 4.10 0 1045 27083 26616 26233 25766 25383 26425 25575 23 7800 500 18820 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 2.82 N 248170 500 22 억 187300 N N 3 N 00 N