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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160717,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,257500,14500,2,5.97,38506440000,152547,234.86,244000,258000,243500,315500,170500,243000,252407.12,22.13,0,59076,247000,245000,242500,240500,238000,246000,241500,753,72500,5000,184680,500,1,15054186,38765,10.93,0.58,12,1.01,23559.00,442682.00,407500,20240626,-36.81,232500,20250123,10.75,258000,-0.19,20250306,232500,10.75,20250123,407500,-36.81,20240626,232500,10.75,20250123,0.61,N,097950,5000,752 억,,3331083,N,N,79,N,00,N
20250306,150715,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,257500,14500,2,5.97,35902492000,142427,219.28,244000,258000,243500,315500,170500,243000,252076.51,22.13,0,57077,247000,245000,242500,240500,238000,246000,241500,753,72500,5000,184680,500,1,15054186,38765,10.93,0.58,12,0.95,23559.00,442682.00,407500,20240626,-36.81,232500,20250123,10.75,258000,-0.19,20250306,232500,10.75,20250123,407500,-36.81,20240626,232500,10.75,20250123,0.61,N,097950,5000,752 억,,3331083,N,N,376,N,00,N
20250306,140715,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,255500,12500,2,5.14,28979755000,115438,177.73,244000,256500,243500,315500,170500,243000,251041.80,22.13,0,51330,247000,245000,242500,240500,238000,246000,241500,753,72500,5000,184680,500,1,15054186,38463,10.85,0.58,12,0.77,23559.00,442682.00,407500,20240626,-37.30,232500,20250123,9.89,256500,-0.39,20250306,232500,9.89,20250123,407500,-37.30,20240626,232500,9.89,20250123,0.61,N,097950,5000,752 억,,3331083,N,N,376,N,00,N
20250306,130716,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,255500,12500,2,5.14,24045404250,96106,147.96,244000,255500,243500,315500,170500,243000,250196.78,22.13,0,43423,247000,245000,242500,240500,238000,246000,241500,753,72500,5000,184680,500,1,15054186,38463,10.85,0.58,12,0.64,23559.00,442682.00,407500,20240626,-37.30,232500,20250123,9.89,255500,0.00,20250102,232500,9.89,20250123,407500,-37.30,20240626,232500,9.89,20250123,0.61,N,097950,5000,752 억,,3331083,N,N,376,N,00,N
20250306,120715,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,253000,10000,2,4.12,17553920750,70518,108.57,244000,253000,243500,315500,170500,243000,248928.31,22.13,0,31950,247000,245000,242500,240500,238000,246000,241500,753,72500,5000,184680,500,1,15054186,38087,10.74,0.57,12,0.47,23559.00,442682.00,407500,20240626,-37.91,232500,20250123,8.82,255500,-0.98,20250102,232500,8.82,20250123,407500,-37.91,20240626,232500,8.82,20250123,0.61,N,097950,5000,752 억,,3331083,N,N,376,N,00,N
20250306,110712,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,251000,8000,2,3.29,12447313000,50230,77.33,244000,251500,243500,315500,170500,243000,247806.45,22.13,0,24516,247000,245000,242500,240500,238000,246000,241500,753,72500,5000,184680,500,1,15054186,37786,10.65,0.57,12,0.33,23559.00,442682.00,407500,20240626,-38.40,232500,20250123,7.96,255500,-1.76,20250102,232500,7.96,20250123,407500,-38.40,20240626,232500,7.96,20250123,0.61,N,097950,5000,752 억,,3331083,N,N,376,N,00,N
20250306,100715,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,247500,4500,2,1.85,6508830750,26384,40.62,244000,249000,243500,315500,170500,243000,246696.27,22.13,0,6422,247000,245000,242500,240500,238000,246000,241500,753,72500,5000,184680,500,1,15054186,37259,10.51,0.56,12,0.18,23559.00,442682.00,407500,20240626,-39.26,232500,20250123,6.45,255500,-3.13,20250102,232500,6.45,20250123,407500,-39.26,20240626,232500,6.45,20250123,0.61,N,097950,5000,752 억,,3331083,N,N,376,N,00,N
20250306,090718,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,244500,1500,2,0.62,581723000,2382,3.67,244000,245500,243500,315500,170500,243000,244216.72,22.13,0,805,247000,245000,242500,240500,238000,246000,241500,753,72500,5000,184680,500,1,15054186,36807,10.38,0.55,12,0.02,23559.00,442682.00,407500,20240626,-40.00,232500,20250123,5.16,255500,-4.31,20250102,232500,5.16,20250123,407500,-40.00,20240626,232500,5.16,20250123,0.61,N,097950,5000,752 억,,3331083,N,N,376,N,00,N
20250305,160707,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,243000,3000,2,1.25,15554128750,64082,129.67,240000,244500,240000,312000,168000,240000,242722.27,21.96,0,13419,245333,242666,239333,236666,233333,244000,238000,753,72000,5000,182400,500,1,15054186,36582,10.31,0.55,12,0.43,23559.00,442682.00,407500,20240626,-40.37,232500,20250123,4.52,255500,-4.89,20250102,232500,4.52,20250123,407500,-40.37,20240626,232500,4.52,20250123,0.54,N,097950,5000,752 억,,3306503,N,N,357,N,00,N
20250305,150710,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,243000,3000,2,1.25,13427301750,55332,111.97,240000,244500,240000,312000,168000,240000,242668.12,21.96,0,11169,245333,242666,239333,236666,233333,244000,238000,753,72000,5000,182400,500,1,15054186,36582,10.31,0.55,12,0.37,23559.00,442682.00,407500,20240626,-40.37,232500,20250123,4.52,255500,-4.89,20250102,232500,4.52,20250123,407500,-40.37,20240626,232500,4.52,20250123,0.54,N,097950,5000,752 억,,3306503,N,N,704,N,00,N
20250305,140709,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,243500,3500,2,1.46,10344380500,42656,86.31,240000,244500,240000,312000,168000,240000,242507.28,21.96,0,11753,245333,242666,239333,236666,233333,244000,238000,753,72000,5000,182400,500,1,15054186,36657,10.34,0.55,12,0.28,23559.00,442682.00,407500,20240626,-40.25,232500,20250123,4.73,255500,-4.70,20250102,232500,4.73,20250123,407500,-40.25,20240626,232500,4.73,20250123,0.54,N,097950,5000,752 억,,3306503,N,N,704,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 20250306 160717 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 257500 14500 2 5.97 38506440000 152547 234.86 244000 258000 243500 315500 170500 243000 252407.12 22.13 0 59076 247000 245000 242500 240500 238000 246000 241500 753 72500 5000 184680 500 1 15054186 38765 10.93 0.58 12 1.01 23559.00 442682.00 407500 20240626 -36.81 232500 20250123 10.75 258000 -0.19 20250306 232500 10.75 20250123 407500 -36.81 20240626 232500 10.75 20250123 0.61 N 097950 5000 752 억 3331083 N N 79 N 00 N
3 20250306 150715 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 257500 14500 2 5.97 35902492000 142427 219.28 244000 258000 243500 315500 170500 243000 252076.51 22.13 0 57077 247000 245000 242500 240500 238000 246000 241500 753 72500 5000 184680 500 1 15054186 38765 10.93 0.58 12 0.95 23559.00 442682.00 407500 20240626 -36.81 232500 20250123 10.75 258000 -0.19 20250306 232500 10.75 20250123 407500 -36.81 20240626 232500 10.75 20250123 0.61 N 097950 5000 752 억 3331083 N N 376 N 00 N
4 20250306 140715 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 255500 12500 2 5.14 28979755000 115438 177.73 244000 256500 243500 315500 170500 243000 251041.80 22.13 0 51330 247000 245000 242500 240500 238000 246000 241500 753 72500 5000 184680 500 1 15054186 38463 10.85 0.58 12 0.77 23559.00 442682.00 407500 20240626 -37.30 232500 20250123 9.89 256500 -0.39 20250306 232500 9.89 20250123 407500 -37.30 20240626 232500 9.89 20250123 0.61 N 097950 5000 752 억 3331083 N N 376 N 00 N
5 20250306 130716 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 255500 12500 2 5.14 24045404250 96106 147.96 244000 255500 243500 315500 170500 243000 250196.78 22.13 0 43423 247000 245000 242500 240500 238000 246000 241500 753 72500 5000 184680 500 1 15054186 38463 10.85 0.58 12 0.64 23559.00 442682.00 407500 20240626 -37.30 232500 20250123 9.89 255500 0.00 20250102 232500 9.89 20250123 407500 -37.30 20240626 232500 9.89 20250123 0.61 N 097950 5000 752 억 3331083 N N 376 N 00 N
6 20250306 120715 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 253000 10000 2 4.12 17553920750 70518 108.57 244000 253000 243500 315500 170500 243000 248928.31 22.13 0 31950 247000 245000 242500 240500 238000 246000 241500 753 72500 5000 184680 500 1 15054186 38087 10.74 0.57 12 0.47 23559.00 442682.00 407500 20240626 -37.91 232500 20250123 8.82 255500 -0.98 20250102 232500 8.82 20250123 407500 -37.91 20240626 232500 8.82 20250123 0.61 N 097950 5000 752 억 3331083 N N 376 N 00 N
7 20250306 110712 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 251000 8000 2 3.29 12447313000 50230 77.33 244000 251500 243500 315500 170500 243000 247806.45 22.13 0 24516 247000 245000 242500 240500 238000 246000 241500 753 72500 5000 184680 500 1 15054186 37786 10.65 0.57 12 0.33 23559.00 442682.00 407500 20240626 -38.40 232500 20250123 7.96 255500 -1.76 20250102 232500 7.96 20250123 407500 -38.40 20240626 232500 7.96 20250123 0.61 N 097950 5000 752 억 3331083 N N 376 N 00 N
8 20250306 100715 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 247500 4500 2 1.85 6508830750 26384 40.62 244000 249000 243500 315500 170500 243000 246696.27 22.13 0 6422 247000 245000 242500 240500 238000 246000 241500 753 72500 5000 184680 500 1 15054186 37259 10.51 0.56 12 0.18 23559.00 442682.00 407500 20240626 -39.26 232500 20250123 6.45 255500 -3.13 20250102 232500 6.45 20250123 407500 -39.26 20240626 232500 6.45 20250123 0.61 N 097950 5000 752 억 3331083 N N 376 N 00 N
9 20250306 090718 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 244500 1500 2 0.62 581723000 2382 3.67 244000 245500 243500 315500 170500 243000 244216.72 22.13 0 805 247000 245000 242500 240500 238000 246000 241500 753 72500 5000 184680 500 1 15054186 36807 10.38 0.55 12 0.02 23559.00 442682.00 407500 20240626 -40.00 232500 20250123 5.16 255500 -4.31 20250102 232500 5.16 20250123 407500 -40.00 20240626 232500 5.16 20250123 0.61 N 097950 5000 752 억 3331083 N N 376 N 00 N
10 20250305 160707 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 243000 3000 2 1.25 15554128750 64082 129.67 240000 244500 240000 312000 168000 240000 242722.27 21.96 0 13419 245333 242666 239333 236666 233333 244000 238000 753 72000 5000 182400 500 1 15054186 36582 10.31 0.55 12 0.43 23559.00 442682.00 407500 20240626 -40.37 232500 20250123 4.52 255500 -4.89 20250102 232500 4.52 20250123 407500 -40.37 20240626 232500 4.52 20250123 0.54 N 097950 5000 752 억 3306503 N N 357 N 00 N
11 20250305 150710 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 243000 3000 2 1.25 13427301750 55332 111.97 240000 244500 240000 312000 168000 240000 242668.12 21.96 0 11169 245333 242666 239333 236666 233333 244000 238000 753 72000 5000 182400 500 1 15054186 36582 10.31 0.55 12 0.37 23559.00 442682.00 407500 20240626 -40.37 232500 20250123 4.52 255500 -4.89 20250102 232500 4.52 20250123 407500 -40.37 20240626 232500 4.52 20250123 0.54 N 097950 5000 752 억 3306503 N N 704 N 00 N
12 20250305 140709 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 243500 3500 2 1.46 10344380500 42656 86.31 240000 244500 240000 312000 168000 240000 242507.28 21.96 0 11753 245333 242666 239333 236666 233333 244000 238000 753 72000 5000 182400 500 1 15054186 36657 10.34 0.55 12 0.28 23559.00 442682.00 407500 20240626 -40.25 232500 20250123 4.73 255500 -4.70 20250102 232500 4.73 20250123 407500 -40.25 20240626 232500 4.73 20250123 0.54 N 097950 5000 752 억 3306503 N N 704 N 00 N