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
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
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
20250317,131052,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34700,100,2,0.29,110761450,3191,108.87,34700,35100,34500,44950,24250,34600,34710.58,12.01,0,300,34966,34782,34516,34332,34066,34875,34425,39,10350,500,25600,50,1,7843638,2722,4.95,0.47,12,0.04,7013.00,74468.00,47900,20240517,-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
20250317,121051,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34700,100,2,0.29,104266900,3004,102.49,34700,35100,34500,44950,24250,34600,34709.35,12.01,0,383,34966,34782,34516,34332,34066,34875,34425,39,10350,500,25600,50,1,7843638,2722,4.95,0.47,12,0.04,7013.00,74468.00,47900,20240517,-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
20250317,111051,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34650,50,2,0.14,63336050,1829,62.40,34700,34900,34500,44950,24250,34600,34628.79,12.01,0,339,34966,34782,34516,34332,34066,34875,34425,39,10350,500,25600,50,1,7843638,2718,4.94,0.47,12,0.02,7013.00,74468.00,47900,20240517,-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,,941977,N,N,0,N,00,N
20250317,101050,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34600,0,3,0.00,55309650,1597,54.49,34700,34900,34500,44950,24250,34600,34633.47,12.01,0,277,34966,34782,34516,34332,34066,34875,34425,39,10350,500,25600,50,1,7843638,2714,4.93,0.46,12,0.02,7013.00,74468.00,47900,20240517,-27.77,31700,20250203,9.15,35550,-2.67,20250106,31700,9.15,20250203,47900,-27.77,20240517,31700,9.15,20250203,0.15,N,267980,500,39 억,,941977,N,N,0,N,00,N
20250317,091054,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34650,50,2,0.14,26906350,777,26.51,34700,34750,34500,44950,24250,34600,34628.51,12.01,0,-43,34966,34782,34516,34332,34066,34875,34425,39,10350,500,25600,50,1,7843638,2718,4.94,0.47,12,0.01,7013.00,74468.00,47900,20240517,-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,,941977,N,N,0,N,00,N
20250314,161046,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34600,350,2,1.02,101245525,2931,22.26,34550,34700,34250,44500,24000,34250,34543.00,11.99,0,1081,34816,34532,34266,33982,33716,34400,33850,39,10250,500,25340,50,1,7843638,2714,4.93,0.46,12,0.04,7013.00,74468.00,47900,20240517,-27.77,31700,20250203,9.15,35550,-2.67,20250106,31700,9.15,20250203,47900,-27.77,20240517,31700,9.15,20250203,0.18,N,267980,500,39 억,,940600,N,N,0,N,00,N
20250314,151054,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34600,350,2,1.02,86748125,2512,19.08,34550,34700,34250,44500,24000,34250,34533.49,11.99,0,1245,34816,34532,34266,33982,33716,34400,33850,39,10250,500,25340,50,1,7843638,2714,4.93,0.46,12,0.03,7013.00,74468.00,47900,20240517,-27.77,31700,20250203,9.15,35550,-2.67,20250106,31700,9.15,20250203,47900,-27.77,20240517,31700,9.15,20250203,0.18,N,267980,500,39 억,,940600,N,N,0,N,00,N
20250314,141048,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34450,200,2,0.58,78497775,2273,17.26,34550,34700,34250,44500,24000,34250,34534.88,11.99,0,1177,34816,34532,34266,33982,33716,34400,33850,39,10250,500,25340,50,1,7843638,2702,4.91,0.46,12,0.03,7013.00,74468.00,47900,20240517,-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,,940600,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 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
3 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
4 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
5 20250317 131052 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34700 100 2 0.29 110761450 3191 108.87 34700 35100 34500 44950 24250 34600 34710.58 12.01 0 300 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
6 20250317 121051 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34700 100 2 0.29 104266900 3004 102.49 34700 35100 34500 44950 24250 34600 34709.35 12.01 0 383 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
7 20250317 111051 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34650 50 2 0.14 63336050 1829 62.40 34700 34900 34500 44950 24250 34600 34628.79 12.01 0 339 34966 34782 34516 34332 34066 34875 34425 39 10350 500 25600 50 1 7843638 2718 4.94 0.47 12 0.02 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 941977 N N 0 N 00 N
8 20250317 101050 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34600 0 3 0.00 55309650 1597 54.49 34700 34900 34500 44950 24250 34600 34633.47 12.01 0 277 34966 34782 34516 34332 34066 34875 34425 39 10350 500 25600 50 1 7843638 2714 4.93 0.46 12 0.02 7013.00 74468.00 47900 20240517 -27.77 31700 20250203 9.15 35550 -2.67 20250106 31700 9.15 20250203 47900 -27.77 20240517 31700 9.15 20250203 0.15 N 267980 500 39 억 941977 N N 0 N 00 N
9 20250317 091054 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34650 50 2 0.14 26906350 777 26.51 34700 34750 34500 44950 24250 34600 34628.51 12.01 0 -43 34966 34782 34516 34332 34066 34875 34425 39 10350 500 25600 50 1 7843638 2718 4.94 0.47 12 0.01 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 941977 N N 0 N 00 N
10 20250314 161046 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34600 350 2 1.02 101245525 2931 22.26 34550 34700 34250 44500 24000 34250 34543.00 11.99 0 1081 34816 34532 34266 33982 33716 34400 33850 39 10250 500 25340 50 1 7843638 2714 4.93 0.46 12 0.04 7013.00 74468.00 47900 20240517 -27.77 31700 20250203 9.15 35550 -2.67 20250106 31700 9.15 20250203 47900 -27.77 20240517 31700 9.15 20250203 0.18 N 267980 500 39 억 940600 N N 0 N 00 N
11 20250314 151054 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34600 350 2 1.02 86748125 2512 19.08 34550 34700 34250 44500 24000 34250 34533.49 11.99 0 1245 34816 34532 34266 33982 33716 34400 33850 39 10250 500 25340 50 1 7843638 2714 4.93 0.46 12 0.03 7013.00 74468.00 47900 20240517 -27.77 31700 20250203 9.15 35550 -2.67 20250106 31700 9.15 20250203 47900 -27.77 20240517 31700 9.15 20250203 0.18 N 267980 500 39 억 940600 N N 0 N 00 N
12 20250314 141048 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34450 200 2 0.58 78497775 2273 17.26 34550 34700 34250 44500 24000 34250 34534.88 11.99 0 1177 34816 34532 34266 33982 33716 34400 33850 39 10250 500 25340 50 1 7843638 2702 4.91 0.46 12 0.03 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 940600 N N 0 N 00 N