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
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
20250306,161015,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34850,100,2,0.29,152646625,4396,52.80,34750,34900,34650,45150,24350,34750,34723.90,12.06,0,821,35216,34982,34666,34432,34116,35100,34550,39,10400,500,25710,50,1,7843638,2734,4.97,0.47,12,0.06,7013.00,74468.00,47900,20240517,-27.24,31700,20250203,9.94,35550,-1.97,20250106,31700,9.94,20250203,47900,-27.24,20240517,31700,9.94,20250203,0.20,N,267980,500,39 억,,945890,N,N,6,N,00,N
20250306,151014,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34800,50,2,0.14,135943825,3916,47.04,34750,34900,34650,45150,24350,34750,34714.97,12.06,0,784,35216,34982,34666,34432,34116,35100,34550,39,10400,500,25710,50,1,7843638,2730,4.96,0.47,12,0.05,7013.00,74468.00,47900,20240517,-27.35,31700,20250203,9.78,35550,-2.11,20250106,31700,9.78,20250203,47900,-27.35,20240517,31700,9.78,20250203,0.20,N,267980,500,39 억,,945890,N,N,0,N,00,N
20250306,141014,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34800,50,2,0.14,109574325,3156,37.91,34750,34900,34650,45150,24350,34750,34719.37,12.06,0,859,35216,34982,34666,34432,34116,35100,34550,39,10400,500,25710,50,1,7843638,2730,4.96,0.47,12,0.04,7013.00,74468.00,47900,20240517,-27.35,31700,20250203,9.78,35550,-2.11,20250106,31700,9.78,20250203,47900,-27.35,20240517,31700,9.78,20250203,0.20,N,267980,500,39 억,,945890,N,N,0,N,00,N
20250306,131015,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34700,-50,5,-0.14,95367825,2747,33.00,34750,34900,34650,45150,24350,34750,34717.08,12.06,0,823,35216,34982,34666,34432,34116,35100,34550,39,10400,500,25710,50,1,7843638,2722,4.95,0.47,12,0.04,7013.00,74468.00,47900,20240517,-27.56,31700,20250203,9.46,35550,-2.39,20250106,31700,9.46,20250203,47900,-27.56,20240517,31700,9.46,20250203,0.20,N,267980,500,39 억,,945890,N,N,0,N,00,N
20250306,121014,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34750,0,3,0.00,70766725,2038,24.48,34750,34900,34650,45150,24350,34750,34723.61,12.06,0,972,35216,34982,34666,34432,34116,35100,34550,39,10400,500,25710,50,1,7843638,2726,4.96,0.47,12,0.03,7013.00,74468.00,47900,20240517,-27.45,31700,20250203,9.62,35550,-2.25,20250106,31700,9.62,20250203,47900,-27.45,20240517,31700,9.62,20250203,0.20,N,267980,500,39 억,,945890,N,N,0,N,00,N
20250306,111011,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34750,0,3,0.00,66946925,1928,23.16,34750,34900,34650,45150,24350,34750,34723.51,12.06,0,996,35216,34982,34666,34432,34116,35100,34550,39,10400,500,25710,50,1,7843638,2726,4.96,0.47,12,0.02,7013.00,74468.00,47900,20240517,-27.45,31700,20250203,9.62,35550,-2.25,20250106,31700,9.62,20250203,47900,-27.45,20240517,31700,9.62,20250203,0.20,N,267980,500,39 억,,945890,N,N,0,N,00,N
20250306,101013,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34750,0,3,0.00,44964350,1296,15.57,34750,34800,34650,45150,24350,34750,34694.71,12.06,0,746,35216,34982,34666,34432,34116,35100,34550,39,10400,500,25710,50,1,7843638,2726,4.96,0.47,12,0.02,7013.00,74468.00,47900,20240517,-27.45,31700,20250203,9.62,35550,-2.25,20250106,31700,9.62,20250203,47900,-27.45,20240517,31700,9.62,20250203,0.20,N,267980,500,39 억,,945890,N,N,0,N,00,N
20250306,091017,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34800,50,2,0.14,1563300,45,0.54,34750,34800,34650,45150,24350,34750,34740.00,12.06,0,29,35216,34982,34666,34432,34116,35100,34550,39,10400,500,25710,50,1,7843638,2730,4.96,0.47,12,0.00,7013.00,74468.00,47900,20240517,-27.35,31700,20250203,9.78,35550,-2.11,20250106,31700,9.78,20250203,47900,-27.35,20240517,31700,9.78,20250203,0.20,N,267980,500,39 억,,945890,N,N,0,N,00,N
20250305,161003,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34750,250,2,0.72,287522300,8323,77.22,34600,34900,34350,44850,24150,34500,34545.51,12.01,0,3877,35100,34800,34300,34000,33500,34950,34150,39,10350,500,25530,50,1,7843638,2726,4.96,0.47,12,0.11,7013.00,74468.00,47900,20240517,-27.45,31700,20250203,9.62,35550,-2.25,20250106,31700,9.62,20250203,47900,-27.45,20240517,31700,9.62,20250203,0.20,N,267980,500,39 억,,941780,N,N,4,N,00,N
20250305,151007,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34700,200,2,0.58,279596600,8094,75.10,34600,34900,34350,44850,24150,34500,34543.69,12.01,0,4076,35100,34800,34300,34000,33500,34950,34150,39,10350,500,25530,50,1,7843638,2722,4.95,0.47,12,0.10,7013.00,74468.00,47900,20240517,-27.56,31700,20250203,9.46,35550,-2.39,20250106,31700,9.46,20250203,47900,-27.56,20240517,31700,9.46,20250203,0.20,N,267980,500,39 억,,941780,N,N,4,N,00,N
20250305,141005,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34700,200,2,0.58,258761300,7493,69.52,34600,34900,34350,44850,24150,34500,34533.74,12.01,0,4204,35100,34800,34300,34000,33500,34950,34150,39,10350,500,25530,50,1,7843638,2722,4.95,0.47,12,0.10,7013.00,74468.00,47900,20240517,-27.56,31700,20250203,9.46,35550,-2.39,20250106,31700,9.46,20250203,47900,-27.56,20240517,31700,9.46,20250203,0.20,N,267980,500,39 억,,941780,N,N,4,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 161015 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34850 100 2 0.29 152646625 4396 52.80 34750 34900 34650 45150 24350 34750 34723.90 12.06 0 821 35216 34982 34666 34432 34116 35100 34550 39 10400 500 25710 50 1 7843638 2734 4.97 0.47 12 0.06 7013.00 74468.00 47900 20240517 -27.24 31700 20250203 9.94 35550 -1.97 20250106 31700 9.94 20250203 47900 -27.24 20240517 31700 9.94 20250203 0.20 N 267980 500 39 억 945890 N N 6 N 00 N
3 20250306 151014 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34800 50 2 0.14 135943825 3916 47.04 34750 34900 34650 45150 24350 34750 34714.97 12.06 0 784 35216 34982 34666 34432 34116 35100 34550 39 10400 500 25710 50 1 7843638 2730 4.96 0.47 12 0.05 7013.00 74468.00 47900 20240517 -27.35 31700 20250203 9.78 35550 -2.11 20250106 31700 9.78 20250203 47900 -27.35 20240517 31700 9.78 20250203 0.20 N 267980 500 39 억 945890 N N 0 N 00 N
4 20250306 141014 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34800 50 2 0.14 109574325 3156 37.91 34750 34900 34650 45150 24350 34750 34719.37 12.06 0 859 35216 34982 34666 34432 34116 35100 34550 39 10400 500 25710 50 1 7843638 2730 4.96 0.47 12 0.04 7013.00 74468.00 47900 20240517 -27.35 31700 20250203 9.78 35550 -2.11 20250106 31700 9.78 20250203 47900 -27.35 20240517 31700 9.78 20250203 0.20 N 267980 500 39 억 945890 N N 0 N 00 N
5 20250306 131015 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34700 -50 5 -0.14 95367825 2747 33.00 34750 34900 34650 45150 24350 34750 34717.08 12.06 0 823 35216 34982 34666 34432 34116 35100 34550 39 10400 500 25710 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 0.20 N 267980 500 39 억 945890 N N 0 N 00 N
6 20250306 121014 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34750 0 3 0.00 70766725 2038 24.48 34750 34900 34650 45150 24350 34750 34723.61 12.06 0 972 35216 34982 34666 34432 34116 35100 34550 39 10400 500 25710 50 1 7843638 2726 4.96 0.47 12 0.03 7013.00 74468.00 47900 20240517 -27.45 31700 20250203 9.62 35550 -2.25 20250106 31700 9.62 20250203 47900 -27.45 20240517 31700 9.62 20250203 0.20 N 267980 500 39 억 945890 N N 0 N 00 N
7 20250306 111011 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34750 0 3 0.00 66946925 1928 23.16 34750 34900 34650 45150 24350 34750 34723.51 12.06 0 996 35216 34982 34666 34432 34116 35100 34550 39 10400 500 25710 50 1 7843638 2726 4.96 0.47 12 0.02 7013.00 74468.00 47900 20240517 -27.45 31700 20250203 9.62 35550 -2.25 20250106 31700 9.62 20250203 47900 -27.45 20240517 31700 9.62 20250203 0.20 N 267980 500 39 억 945890 N N 0 N 00 N
8 20250306 101013 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34750 0 3 0.00 44964350 1296 15.57 34750 34800 34650 45150 24350 34750 34694.71 12.06 0 746 35216 34982 34666 34432 34116 35100 34550 39 10400 500 25710 50 1 7843638 2726 4.96 0.47 12 0.02 7013.00 74468.00 47900 20240517 -27.45 31700 20250203 9.62 35550 -2.25 20250106 31700 9.62 20250203 47900 -27.45 20240517 31700 9.62 20250203 0.20 N 267980 500 39 억 945890 N N 0 N 00 N
9 20250306 091017 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34800 50 2 0.14 1563300 45 0.54 34750 34800 34650 45150 24350 34750 34740.00 12.06 0 29 35216 34982 34666 34432 34116 35100 34550 39 10400 500 25710 50 1 7843638 2730 4.96 0.47 12 0.00 7013.00 74468.00 47900 20240517 -27.35 31700 20250203 9.78 35550 -2.11 20250106 31700 9.78 20250203 47900 -27.35 20240517 31700 9.78 20250203 0.20 N 267980 500 39 억 945890 N N 0 N 00 N
10 20250305 161003 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34750 250 2 0.72 287522300 8323 77.22 34600 34900 34350 44850 24150 34500 34545.51 12.01 0 3877 35100 34800 34300 34000 33500 34950 34150 39 10350 500 25530 50 1 7843638 2726 4.96 0.47 12 0.11 7013.00 74468.00 47900 20240517 -27.45 31700 20250203 9.62 35550 -2.25 20250106 31700 9.62 20250203 47900 -27.45 20240517 31700 9.62 20250203 0.20 N 267980 500 39 억 941780 N N 4 N 00 N
11 20250305 151007 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34700 200 2 0.58 279596600 8094 75.10 34600 34900 34350 44850 24150 34500 34543.69 12.01 0 4076 35100 34800 34300 34000 33500 34950 34150 39 10350 500 25530 50 1 7843638 2722 4.95 0.47 12 0.10 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 0.20 N 267980 500 39 억 941780 N N 4 N 00 N
12 20250305 141005 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34700 200 2 0.58 258761300 7493 69.52 34600 34900 34350 44850 24150 34500 34533.74 12.01 0 4204 35100 34800 34300 34000 33500 34950 34150 39 10350 500 25530 50 1 7843638 2722 4.95 0.47 12 0.10 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 0.20 N 267980 500 39 억 941780 N N 4 N 00 N