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
271560/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
20250306,161017,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105800,4500,2,4.44,15305934650,146239,146.52,102000,106000,101000,131600,71000,101300,104663.60,28.68,0,23240,105100,103200,102100,100200,99100,102650,99650,198,30300,500,72930,100,1,39536132,41829,11.11,1.46,12,0.37,9527.00,72415.00,111100,20250220,-4.77,81800,20240805,29.34,111100,-4.77,20250220,97000,9.07,20250124,111100,-4.77,20250220,81800,29.34,20240805,0.52,N,271560,500,197 억,,11340121,N,N,294,N,00,N
20250306,151017,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105700,4400,2,4.34,13956375150,133478,133.74,102000,106000,101000,131600,71000,101300,104559.37,28.68,0,23575,105100,103200,102100,100200,99100,102650,99650,198,30300,500,72930,100,1,39536132,41790,11.09,1.46,12,0.34,9527.00,72415.00,111100,20250220,-4.86,81800,20240805,29.22,111100,-4.86,20250220,97000,8.97,20250124,111100,-4.86,20250220,81800,29.22,20240805,0.52,N,271560,500,197 억,,11340121,N,N,438,N,00,N
20250306,141016,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105000,3700,2,3.65,11135679650,106684,106.89,102000,106000,101000,131600,71000,101300,104380.03,28.68,0,27992,105100,103200,102100,100200,99100,102650,99650,198,30300,500,72930,100,1,39536132,41513,11.02,1.45,12,0.27,9527.00,72415.00,111100,20250220,-5.49,81800,20240805,28.36,111100,-5.49,20250220,97000,8.25,20250124,111100,-5.49,20250220,81800,28.36,20240805,0.52,N,271560,500,197 억,,11340121,N,N,438,N,00,N
20250306,131017,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105500,4200,2,4.15,9626494950,92303,92.48,102000,106000,101000,131600,71000,101300,104292.33,28.68,0,26122,105100,103200,102100,100200,99100,102650,99650,198,30300,500,72930,100,1,39536132,41711,11.07,1.46,12,0.23,9527.00,72415.00,111100,20250220,-5.04,81800,20240805,28.97,111100,-5.04,20250220,97000,8.76,20250124,111100,-5.04,20250220,81800,28.97,20240805,0.52,N,271560,500,197 억,,11340121,N,N,438,N,00,N
20250306,121016,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105500,4200,2,4.15,8494833200,81579,81.74,102000,106000,101000,131600,71000,101300,104130.15,28.68,0,26376,105100,103200,102100,100200,99100,102650,99650,198,30300,500,72930,100,1,39536132,41711,11.07,1.46,12,0.21,9527.00,72415.00,111100,20250220,-5.04,81800,20240805,28.97,111100,-5.04,20250220,97000,8.76,20250124,111100,-5.04,20250220,81800,28.97,20240805,0.52,N,271560,500,197 억,,11340121,N,N,438,N,00,N
20250306,111013,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105900,4600,2,4.54,7122722650,68588,68.72,102000,106000,101000,131600,71000,101300,103847.94,28.68,0,25325,105100,103200,102100,100200,99100,102650,99650,198,30300,500,72930,100,1,39536132,41869,11.12,1.46,12,0.17,9527.00,72415.00,111100,20250220,-4.68,81800,20240805,29.46,111100,-4.68,20250220,97000,9.18,20250124,111100,-4.68,20250220,81800,29.46,20240805,0.52,N,271560,500,197 억,,11340121,N,N,438,N,00,N
20250306,101015,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104000,2700,2,2.67,3925085200,38131,38.20,102000,104100,101000,131600,71000,101300,102936.85,28.68,0,18314,105100,103200,102100,100200,99100,102650,99650,198,30300,500,72930,100,1,39536132,41118,10.92,1.44,12,0.10,9527.00,72415.00,111100,20250220,-6.39,81800,20240805,27.14,111100,-6.39,20250220,97000,7.22,20250124,111100,-6.39,20250220,81800,27.14,20240805,0.52,N,271560,500,197 억,,11340121,N,N,438,N,00,N
20250306,091019,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,101900,600,2,0.59,426421150,4196,4.20,102000,102000,101000,131600,71000,101300,101625.63,28.68,0,1045,105100,103200,102100,100200,99100,102650,99650,198,30300,500,72930,100,1,39536132,40287,10.70,1.41,12,0.01,9527.00,72415.00,111100,20250220,-8.28,81800,20240805,24.57,111100,-8.28,20250220,97000,5.05,20250124,111100,-8.28,20250220,81800,24.57,20240805,0.52,N,271560,500,197 억,,11340121,N,N,438,N,00,N
20250305,161004,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,101300,-1700,5,-1.65,10110963950,99120,120.55,103000,104000,101000,133900,72100,103000,102007.90,28.69,0,2692,105066,104032,102766,101732,100466,104550,102250,198,30900,500,74160,100,1,39536132,40050,10.63,1.40,12,0.25,9527.00,72415.00,111100,20250220,-8.82,81800,20240805,23.84,111100,-8.82,20250220,97000,4.43,20250124,111100,-8.82,20250220,81800,23.84,20240805,0.51,N,271560,500,197 억,,11341384,N,N,438,N,00,N
20250305,151009,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,101200,-1800,5,-1.75,8717261650,85370,103.82,103000,104000,101200,133900,72100,103000,102111.53,28.69,0,4353,105066,104032,102766,101732,100466,104550,102250,198,30900,500,74160,100,1,39536132,40011,10.62,1.40,12,0.22,9527.00,72415.00,111100,20250220,-8.91,81800,20240805,23.72,111100,-8.91,20250220,97000,4.33,20250124,111100,-8.91,20250220,81800,23.72,20240805,0.51,N,271560,500,197 억,,11341384,N,N,341,N,00,N
20250305,141008,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,101900,-1100,5,-1.07,6446840050,62991,76.61,103000,104000,101800,133900,72100,103000,102345.42,28.69,0,4411,105066,104032,102766,101732,100466,104550,102250,198,30900,500,74160,100,1,39536132,40287,10.70,1.41,12,0.16,9527.00,72415.00,111100,20250220,-8.28,81800,20240805,24.57,111100,-8.28,20250220,97000,5.05,20250124,111100,-8.28,20250220,81800,24.57,20240805,0.51,N,271560,500,197 억,,11341384,N,N,341,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 161017 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 105800 4500 2 4.44 15305934650 146239 146.52 102000 106000 101000 131600 71000 101300 104663.60 28.68 0 23240 105100 103200 102100 100200 99100 102650 99650 198 30300 500 72930 100 1 39536132 41829 11.11 1.46 12 0.37 9527.00 72415.00 111100 20250220 -4.77 81800 20240805 29.34 111100 -4.77 20250220 97000 9.07 20250124 111100 -4.77 20250220 81800 29.34 20240805 0.52 N 271560 500 197 억 11340121 N N 294 N 00 N
3 20250306 151017 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 105700 4400 2 4.34 13956375150 133478 133.74 102000 106000 101000 131600 71000 101300 104559.37 28.68 0 23575 105100 103200 102100 100200 99100 102650 99650 198 30300 500 72930 100 1 39536132 41790 11.09 1.46 12 0.34 9527.00 72415.00 111100 20250220 -4.86 81800 20240805 29.22 111100 -4.86 20250220 97000 8.97 20250124 111100 -4.86 20250220 81800 29.22 20240805 0.52 N 271560 500 197 억 11340121 N N 438 N 00 N
4 20250306 141016 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 105000 3700 2 3.65 11135679650 106684 106.89 102000 106000 101000 131600 71000 101300 104380.03 28.68 0 27992 105100 103200 102100 100200 99100 102650 99650 198 30300 500 72930 100 1 39536132 41513 11.02 1.45 12 0.27 9527.00 72415.00 111100 20250220 -5.49 81800 20240805 28.36 111100 -5.49 20250220 97000 8.25 20250124 111100 -5.49 20250220 81800 28.36 20240805 0.52 N 271560 500 197 억 11340121 N N 438 N 00 N
5 20250306 131017 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 105500 4200 2 4.15 9626494950 92303 92.48 102000 106000 101000 131600 71000 101300 104292.33 28.68 0 26122 105100 103200 102100 100200 99100 102650 99650 198 30300 500 72930 100 1 39536132 41711 11.07 1.46 12 0.23 9527.00 72415.00 111100 20250220 -5.04 81800 20240805 28.97 111100 -5.04 20250220 97000 8.76 20250124 111100 -5.04 20250220 81800 28.97 20240805 0.52 N 271560 500 197 억 11340121 N N 438 N 00 N
6 20250306 121016 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 105500 4200 2 4.15 8494833200 81579 81.74 102000 106000 101000 131600 71000 101300 104130.15 28.68 0 26376 105100 103200 102100 100200 99100 102650 99650 198 30300 500 72930 100 1 39536132 41711 11.07 1.46 12 0.21 9527.00 72415.00 111100 20250220 -5.04 81800 20240805 28.97 111100 -5.04 20250220 97000 8.76 20250124 111100 -5.04 20250220 81800 28.97 20240805 0.52 N 271560 500 197 억 11340121 N N 438 N 00 N
7 20250306 111013 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 105900 4600 2 4.54 7122722650 68588 68.72 102000 106000 101000 131600 71000 101300 103847.94 28.68 0 25325 105100 103200 102100 100200 99100 102650 99650 198 30300 500 72930 100 1 39536132 41869 11.12 1.46 12 0.17 9527.00 72415.00 111100 20250220 -4.68 81800 20240805 29.46 111100 -4.68 20250220 97000 9.18 20250124 111100 -4.68 20250220 81800 29.46 20240805 0.52 N 271560 500 197 억 11340121 N N 438 N 00 N
8 20250306 101015 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 104000 2700 2 2.67 3925085200 38131 38.20 102000 104100 101000 131600 71000 101300 102936.85 28.68 0 18314 105100 103200 102100 100200 99100 102650 99650 198 30300 500 72930 100 1 39536132 41118 10.92 1.44 12 0.10 9527.00 72415.00 111100 20250220 -6.39 81800 20240805 27.14 111100 -6.39 20250220 97000 7.22 20250124 111100 -6.39 20250220 81800 27.14 20240805 0.52 N 271560 500 197 억 11340121 N N 438 N 00 N
9 20250306 091019 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 101900 600 2 0.59 426421150 4196 4.20 102000 102000 101000 131600 71000 101300 101625.63 28.68 0 1045 105100 103200 102100 100200 99100 102650 99650 198 30300 500 72930 100 1 39536132 40287 10.70 1.41 12 0.01 9527.00 72415.00 111100 20250220 -8.28 81800 20240805 24.57 111100 -8.28 20250220 97000 5.05 20250124 111100 -8.28 20250220 81800 24.57 20240805 0.52 N 271560 500 197 억 11340121 N N 438 N 00 N
10 20250305 161004 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 101300 -1700 5 -1.65 10110963950 99120 120.55 103000 104000 101000 133900 72100 103000 102007.90 28.69 0 2692 105066 104032 102766 101732 100466 104550 102250 198 30900 500 74160 100 1 39536132 40050 10.63 1.40 12 0.25 9527.00 72415.00 111100 20250220 -8.82 81800 20240805 23.84 111100 -8.82 20250220 97000 4.43 20250124 111100 -8.82 20250220 81800 23.84 20240805 0.51 N 271560 500 197 억 11341384 N N 438 N 00 N
11 20250305 151009 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 101200 -1800 5 -1.75 8717261650 85370 103.82 103000 104000 101200 133900 72100 103000 102111.53 28.69 0 4353 105066 104032 102766 101732 100466 104550 102250 198 30900 500 74160 100 1 39536132 40011 10.62 1.40 12 0.22 9527.00 72415.00 111100 20250220 -8.91 81800 20240805 23.72 111100 -8.91 20250220 97000 4.33 20250124 111100 -8.91 20250220 81800 23.72 20240805 0.51 N 271560 500 197 억 11341384 N N 341 N 00 N
12 20250305 141008 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 101900 -1100 5 -1.07 6446840050 62991 76.61 103000 104000 101800 133900 72100 103000 102345.42 28.69 0 4411 105066 104032 102766 101732 100466 104550 102250 198 30900 500 74160 100 1 39536132 40287 10.70 1.41 12 0.16 9527.00 72415.00 111100 20250220 -8.28 81800 20240805 24.57 111100 -8.28 20250220 97000 5.05 20250124 111100 -8.28 20250220 81800 24.57 20240805 0.51 N 271560 500 197 억 11341384 N N 341 N 00 N