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
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
20250306,160955,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27200,-400,5,-1.45,749271100,27486,41.91,27750,27750,27000,35850,19350,27600,27260.10,3.93,0,3723,29133,28366,27683,26916,26233,28750,27300,23,8250,500,19870,50,1,4568286,1243,11.91,0.53,12,0.60,2283.00,51784.00,45500,20240620,-40.22,22300,20241209,21.97,28850,-5.72,20250304,23750,14.53,20250131,45500,-40.22,20240620,22300,21.97,20241209,2.49,N,248170,500,22 억,,179531,N,N,2,N,00,N
20250306,150954,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27250,-350,5,-1.27,692748600,25405,38.74,27750,27750,27000,35850,19350,27600,27268.20,3.93,0,3654,29133,28366,27683,26916,26233,28750,27300,23,8250,500,19870,50,1,4568286,1245,11.94,0.53,12,0.56,2283.00,51784.00,45500,20240620,-40.11,22300,20241209,22.20,28850,-5.55,20250304,23750,14.74,20250131,45500,-40.11,20240620,22300,22.20,20241209,2.49,N,248170,500,22 억,,179531,N,N,0,N,00,N
20250306,140953,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27500,-100,5,-0.36,572496975,20999,32.02,27750,27750,27000,35850,19350,27600,27263.06,3.93,0,4431,29133,28366,27683,26916,26233,28750,27300,23,8250,500,19870,50,1,4568286,1256,12.05,0.53,12,0.46,2283.00,51784.00,45500,20240620,-39.56,22300,20241209,23.32,28850,-4.68,20250304,23750,15.79,20250131,45500,-39.56,20240620,22300,23.32,20241209,2.49,N,248170,500,22 억,,179531,N,N,0,N,00,N
20250306,130954,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27325,-275,5,-1.00,538006125,19739,30.10,27750,27750,27000,35850,19350,27600,27256.00,3.93,0,4477,29133,28366,27683,26916,26233,28750,27300,23,8250,500,19870,50,1,4568286,1248,11.97,0.53,12,0.43,2283.00,51784.00,45500,20240620,-39.95,22300,20241209,22.53,28850,-5.29,20250304,23750,15.05,20250131,45500,-39.95,20240620,22300,22.53,20241209,2.49,N,248170,500,22 억,,179531,N,N,0,N,00,N
20250306,120954,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27300,-300,5,-1.09,504670900,18519,28.24,27750,27750,27000,35850,19350,27600,27251.52,3.93,0,4249,29133,28366,27683,26916,26233,28750,27300,23,8250,500,19870,50,1,4568286,1247,11.96,0.53,12,0.41,2283.00,51784.00,45500,20240620,-40.00,22300,20241209,22.42,28850,-5.37,20250304,23750,14.95,20250131,45500,-40.00,20240620,22300,22.42,20241209,2.49,N,248170,500,22 억,,179531,N,N,0,N,00,N
20250306,110951,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27300,-300,5,-1.09,445171525,16342,24.92,27750,27750,27000,35850,19350,27600,27240.95,3.93,0,2993,29133,28366,27683,26916,26233,28750,27300,23,8250,500,19870,50,1,4568286,1247,11.96,0.53,12,0.36,2283.00,51784.00,45500,20240620,-40.00,22300,20241209,22.42,28850,-5.37,20250304,23750,14.95,20250131,45500,-40.00,20240620,22300,22.42,20241209,2.49,N,248170,500,22 억,,179531,N,N,0,N,00,N
20250306,100953,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27300,-300,5,-1.09,360246900,13219,20.16,27750,27750,27000,35850,19350,27600,27252.21,3.93,0,1492,29133,28366,27683,26916,26233,28750,27300,23,8250,500,19870,50,1,4568286,1247,11.96,0.53,12,0.29,2283.00,51784.00,45500,20240620,-40.00,22300,20241209,22.42,28850,-5.37,20250304,23750,14.95,20250131,45500,-40.00,20240620,22300,22.42,20241209,2.49,N,248170,500,22 억,,179531,N,N,0,N,00,N
20250306,090957,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27400,-200,5,-0.72,138045200,5050,7.70,27750,27750,27200,35850,19350,27600,27335.68,3.93,0,1589,29133,28366,27683,26916,26233,28750,27300,23,8250,500,19870,50,1,4568286,1252,12.00,0.53,12,0.11,2283.00,51784.00,45500,20240620,-39.78,22300,20241209,22.87,28850,-5.03,20250304,23750,15.37,20250131,45500,-39.78,20240620,22300,22.87,20241209,2.49,N,248170,500,22 억,,179531,N,N,0,N,00,N
20250305,160944,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27600,200,2,0.73,1812919450,65461,23.77,27400,28450,27000,35600,19200,27400,27701.93,3.82,0,5305,29533,28466,27783,26716,26033,28125,26375,23,8200,500,19720,50,1,4568286,1261,12.09,0.53,12,1.43,2283.00,51784.00,45500,20240620,-39.34,22300,20241209,23.77,28850,-4.33,20250304,23750,16.21,20250131,45500,-39.34,20240620,22300,23.77,20241209,2.43,N,248170,500,22 억,,174439,N,N,26,N,00,N
20250305,150947,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27500,100,2,0.36,1774295875,64059,23.27,27400,28450,27000,35600,19200,27400,27705.35,3.82,0,5682,29533,28466,27783,26716,26033,28125,26375,23,8200,500,19720,50,1,4568286,1256,12.05,0.53,12,1.40,2283.00,51784.00,45500,20240620,-39.56,22300,20241209,23.32,28850,-4.68,20250304,23750,15.79,20250131,45500,-39.56,20240620,22300,23.32,20241209,2.43,N,248170,500,22 억,,174439,N,N,26,N,00,N
20250305,140946,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27800,400,2,1.46,1640256975,59185,21.50,27400,28450,27000,35600,19200,27400,27722.65,3.82,0,4385,29533,28466,27783,26716,26033,28125,26375,23,8200,500,19720,50,1,4568286,1270,12.18,0.54,12,1.30,2283.00,51784.00,45500,20240620,-38.90,22300,20241209,24.66,28850,-3.64,20250304,23750,17.05,20250131,45500,-38.90,20240620,22300,24.66,20241209,2.43,N,248170,500,22 억,,174439,N,N,26,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 160955 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 27200 -400 5 -1.45 749271100 27486 41.91 27750 27750 27000 35850 19350 27600 27260.10 3.93 0 3723 29133 28366 27683 26916 26233 28750 27300 23 8250 500 19870 50 1 4568286 1243 11.91 0.53 12 0.60 2283.00 51784.00 45500 20240620 -40.22 22300 20241209 21.97 28850 -5.72 20250304 23750 14.53 20250131 45500 -40.22 20240620 22300 21.97 20241209 2.49 N 248170 500 22 억 179531 N N 2 N 00 N
3 20250306 150954 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 27250 -350 5 -1.27 692748600 25405 38.74 27750 27750 27000 35850 19350 27600 27268.20 3.93 0 3654 29133 28366 27683 26916 26233 28750 27300 23 8250 500 19870 50 1 4568286 1245 11.94 0.53 12 0.56 2283.00 51784.00 45500 20240620 -40.11 22300 20241209 22.20 28850 -5.55 20250304 23750 14.74 20250131 45500 -40.11 20240620 22300 22.20 20241209 2.49 N 248170 500 22 억 179531 N N 0 N 00 N
4 20250306 140953 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 27500 -100 5 -0.36 572496975 20999 32.02 27750 27750 27000 35850 19350 27600 27263.06 3.93 0 4431 29133 28366 27683 26916 26233 28750 27300 23 8250 500 19870 50 1 4568286 1256 12.05 0.53 12 0.46 2283.00 51784.00 45500 20240620 -39.56 22300 20241209 23.32 28850 -4.68 20250304 23750 15.79 20250131 45500 -39.56 20240620 22300 23.32 20241209 2.49 N 248170 500 22 억 179531 N N 0 N 00 N
5 20250306 130954 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 27325 -275 5 -1.00 538006125 19739 30.10 27750 27750 27000 35850 19350 27600 27256.00 3.93 0 4477 29133 28366 27683 26916 26233 28750 27300 23 8250 500 19870 50 1 4568286 1248 11.97 0.53 12 0.43 2283.00 51784.00 45500 20240620 -39.95 22300 20241209 22.53 28850 -5.29 20250304 23750 15.05 20250131 45500 -39.95 20240620 22300 22.53 20241209 2.49 N 248170 500 22 억 179531 N N 0 N 00 N
6 20250306 120954 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 27300 -300 5 -1.09 504670900 18519 28.24 27750 27750 27000 35850 19350 27600 27251.52 3.93 0 4249 29133 28366 27683 26916 26233 28750 27300 23 8250 500 19870 50 1 4568286 1247 11.96 0.53 12 0.41 2283.00 51784.00 45500 20240620 -40.00 22300 20241209 22.42 28850 -5.37 20250304 23750 14.95 20250131 45500 -40.00 20240620 22300 22.42 20241209 2.49 N 248170 500 22 억 179531 N N 0 N 00 N
7 20250306 110951 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 27300 -300 5 -1.09 445171525 16342 24.92 27750 27750 27000 35850 19350 27600 27240.95 3.93 0 2993 29133 28366 27683 26916 26233 28750 27300 23 8250 500 19870 50 1 4568286 1247 11.96 0.53 12 0.36 2283.00 51784.00 45500 20240620 -40.00 22300 20241209 22.42 28850 -5.37 20250304 23750 14.95 20250131 45500 -40.00 20240620 22300 22.42 20241209 2.49 N 248170 500 22 억 179531 N N 0 N 00 N
8 20250306 100953 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 27300 -300 5 -1.09 360246900 13219 20.16 27750 27750 27000 35850 19350 27600 27252.21 3.93 0 1492 29133 28366 27683 26916 26233 28750 27300 23 8250 500 19870 50 1 4568286 1247 11.96 0.53 12 0.29 2283.00 51784.00 45500 20240620 -40.00 22300 20241209 22.42 28850 -5.37 20250304 23750 14.95 20250131 45500 -40.00 20240620 22300 22.42 20241209 2.49 N 248170 500 22 억 179531 N N 0 N 00 N
9 20250306 090957 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 27400 -200 5 -0.72 138045200 5050 7.70 27750 27750 27200 35850 19350 27600 27335.68 3.93 0 1589 29133 28366 27683 26916 26233 28750 27300 23 8250 500 19870 50 1 4568286 1252 12.00 0.53 12 0.11 2283.00 51784.00 45500 20240620 -39.78 22300 20241209 22.87 28850 -5.03 20250304 23750 15.37 20250131 45500 -39.78 20240620 22300 22.87 20241209 2.49 N 248170 500 22 억 179531 N N 0 N 00 N
10 20250305 160944 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 27600 200 2 0.73 1812919450 65461 23.77 27400 28450 27000 35600 19200 27400 27701.93 3.82 0 5305 29533 28466 27783 26716 26033 28125 26375 23 8200 500 19720 50 1 4568286 1261 12.09 0.53 12 1.43 2283.00 51784.00 45500 20240620 -39.34 22300 20241209 23.77 28850 -4.33 20250304 23750 16.21 20250131 45500 -39.34 20240620 22300 23.77 20241209 2.43 N 248170 500 22 억 174439 N N 26 N 00 N
11 20250305 150947 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 27500 100 2 0.36 1774295875 64059 23.27 27400 28450 27000 35600 19200 27400 27705.35 3.82 0 5682 29533 28466 27783 26716 26033 28125 26375 23 8200 500 19720 50 1 4568286 1256 12.05 0.53 12 1.40 2283.00 51784.00 45500 20240620 -39.56 22300 20241209 23.32 28850 -4.68 20250304 23750 15.79 20250131 45500 -39.56 20240620 22300 23.32 20241209 2.43 N 248170 500 22 억 174439 N N 26 N 00 N
12 20250305 140946 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 27800 400 2 1.46 1640256975 59185 21.50 27400 28450 27000 35600 19200 27400 27722.65 3.82 0 4385 29533 28466 27783 26716 26033 28125 26375 23 8200 500 19720 50 1 4568286 1270 12.18 0.54 12 1.30 2283.00 51784.00 45500 20240620 -38.90 22300 20241209 24.66 28850 -3.64 20250304 23750 17.05 20250131 45500 -38.90 20240620 22300 24.66 20241209 2.43 N 248170 500 22 억 174439 N N 26 N 00 N