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
280360/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
20250306,161024,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114500,1700,2,1.51,1068541550,9355,67.25,112500,115100,112500,146600,79000,112800,114221.44,13.25,0,608,116600,114700,112500,110600,108400,115650,111550,47,33800,500,83470,100,1,9434574,10803,15.32,0.52,12,0.10,7476.00,220199.00,208500,20240618,-45.08,99500,20250203,15.08,116700,-1.89,20250225,99500,15.08,20250203,208500,-45.08,20240618,99500,15.08,20250203,0.16,N,280360,500,47 억,,1250103,N,N,25,N,00,N
20250306,151024,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114600,1800,2,1.60,1013113450,8871,63.77,112500,115100,112500,146600,79000,112800,114205.10,13.25,0,783,116600,114700,112500,110600,108400,115650,111550,47,33800,500,83470,100,1,9434574,10812,15.33,0.52,12,0.09,7476.00,220199.00,208500,20240618,-45.04,99500,20250203,15.18,116700,-1.80,20250225,99500,15.18,20250203,208500,-45.04,20240618,99500,15.18,20250203,0.16,N,280360,500,47 억,,1250103,N,N,82,N,00,N
20250306,141023,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114700,1900,2,1.68,801551750,7020,50.47,112500,115100,112500,146600,79000,112800,114181.16,13.25,0,895,116600,114700,112500,110600,108400,115650,111550,47,33800,500,83470,100,1,9434574,10821,15.34,0.52,12,0.07,7476.00,220199.00,208500,20240618,-44.99,99500,20250203,15.28,116700,-1.71,20250225,99500,15.28,20250203,208500,-44.99,20240618,99500,15.28,20250203,0.16,N,280360,500,47 억,,1250103,N,N,82,N,00,N
20250306,131024,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114800,2000,2,1.77,694387550,6085,43.75,112500,115100,112500,146600,79000,112800,114114.63,13.25,0,1268,116600,114700,112500,110600,108400,115650,111550,47,33800,500,83470,100,1,9434574,10831,15.36,0.52,12,0.06,7476.00,220199.00,208500,20240618,-44.94,99500,20250203,15.38,116700,-1.63,20250225,99500,15.38,20250203,208500,-44.94,20240618,99500,15.38,20250203,0.16,N,280360,500,47 억,,1250103,N,N,82,N,00,N
20250306,121023,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114500,1700,2,1.51,561324150,4923,35.39,112500,115100,112500,146600,79000,112800,114020.75,13.25,0,762,116600,114700,112500,110600,108400,115650,111550,47,33800,500,83470,100,1,9434574,10803,15.32,0.52,12,0.05,7476.00,220199.00,208500,20240618,-45.08,99500,20250203,15.08,116700,-1.89,20250225,99500,15.08,20250203,208500,-45.08,20240618,99500,15.08,20250203,0.16,N,280360,500,47 억,,1250103,N,N,82,N,00,N
20250306,111020,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114200,1400,2,1.24,427481750,3753,26.98,112500,115100,112500,146600,79000,112800,113904.01,13.25,0,1171,116600,114700,112500,110600,108400,115650,111550,47,33800,500,83470,100,1,9434574,10774,15.28,0.52,12,0.04,7476.00,220199.00,208500,20240618,-45.23,99500,20250203,14.77,116700,-2.14,20250225,99500,14.77,20250203,208500,-45.23,20240618,99500,14.77,20250203,0.16,N,280360,500,47 억,,1250103,N,N,82,N,00,N
20250306,101022,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114600,1800,2,1.60,281034650,2474,17.79,112500,114600,112500,146600,79000,112800,113595.25,13.25,0,763,116600,114700,112500,110600,108400,115650,111550,47,33800,500,83470,100,1,9434574,10812,15.33,0.52,12,0.03,7476.00,220199.00,208500,20240618,-45.04,99500,20250203,15.18,116700,-1.80,20250225,99500,15.18,20250203,208500,-45.04,20240618,99500,15.18,20250203,0.16,N,280360,500,47 억,,1250103,N,N,82,N,00,N
20250306,091026,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,113700,900,2,0.80,61891200,545,3.92,112500,114200,112500,146600,79000,112800,113561.83,13.25,0,112,116600,114700,112500,110600,108400,115650,111550,47,33800,500,83470,100,1,9434574,10727,15.21,0.52,12,0.01,7476.00,220199.00,208500,20240618,-45.47,99500,20250203,14.27,116700,-2.57,20250225,99500,14.27,20250203,208500,-45.47,20240618,99500,14.27,20250203,0.16,N,280360,500,47 억,,1250103,N,N,82,N,00,N
20250305,161011,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,112800,3100,2,2.83,1572494600,13902,104.57,110800,114400,110300,142600,76800,109700,113113.04,13.21,0,3928,115233,112466,110933,108166,106633,111700,107400,47,32900,500,81170,100,1,9434574,10642,15.09,0.51,12,0.15,7476.00,220199.00,208500,20240618,-45.90,99500,20250203,13.37,116700,-3.34,20250225,99500,13.37,20250203,208500,-45.90,20240618,99500,13.37,20250203,0.17,N,280360,500,47 억,,1246730,N,N,82,N,00,N
20250305,151016,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,113500,3800,2,3.46,1489746300,13170,99.06,110800,114400,110300,142600,76800,109700,113116.65,13.21,0,4281,115233,112466,110933,108166,106633,111700,107400,47,32900,500,81170,100,1,9434574,10708,15.18,0.52,12,0.14,7476.00,220199.00,208500,20240618,-45.56,99500,20250203,14.07,116700,-2.74,20250225,99500,14.07,20250203,208500,-45.56,20240618,99500,14.07,20250203,0.17,N,280360,500,47 억,,1246730,N,N,134,N,00,N
20250305,141015,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,113400,3700,2,3.37,1346342200,11905,89.54,110800,114400,110300,142600,76800,109700,113090.48,13.21,0,4528,115233,112466,110933,108166,106633,111700,107400,47,32900,500,81170,100,1,9434574,10699,15.17,0.51,12,0.13,7476.00,220199.00,208500,20240618,-45.61,99500,20250203,13.97,116700,-2.83,20250225,99500,13.97,20250203,208500,-45.61,20240618,99500,13.97,20250203,0.17,N,280360,500,47 억,,1246730,N,N,134,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 161024 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 114500 1700 2 1.51 1068541550 9355 67.25 112500 115100 112500 146600 79000 112800 114221.44 13.25 0 608 116600 114700 112500 110600 108400 115650 111550 47 33800 500 83470 100 1 9434574 10803 15.32 0.52 12 0.10 7476.00 220199.00 208500 20240618 -45.08 99500 20250203 15.08 116700 -1.89 20250225 99500 15.08 20250203 208500 -45.08 20240618 99500 15.08 20250203 0.16 N 280360 500 47 억 1250103 N N 25 N 00 N
3 20250306 151024 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 114600 1800 2 1.60 1013113450 8871 63.77 112500 115100 112500 146600 79000 112800 114205.10 13.25 0 783 116600 114700 112500 110600 108400 115650 111550 47 33800 500 83470 100 1 9434574 10812 15.33 0.52 12 0.09 7476.00 220199.00 208500 20240618 -45.04 99500 20250203 15.18 116700 -1.80 20250225 99500 15.18 20250203 208500 -45.04 20240618 99500 15.18 20250203 0.16 N 280360 500 47 억 1250103 N N 82 N 00 N
4 20250306 141023 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 114700 1900 2 1.68 801551750 7020 50.47 112500 115100 112500 146600 79000 112800 114181.16 13.25 0 895 116600 114700 112500 110600 108400 115650 111550 47 33800 500 83470 100 1 9434574 10821 15.34 0.52 12 0.07 7476.00 220199.00 208500 20240618 -44.99 99500 20250203 15.28 116700 -1.71 20250225 99500 15.28 20250203 208500 -44.99 20240618 99500 15.28 20250203 0.16 N 280360 500 47 억 1250103 N N 82 N 00 N
5 20250306 131024 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 114800 2000 2 1.77 694387550 6085 43.75 112500 115100 112500 146600 79000 112800 114114.63 13.25 0 1268 116600 114700 112500 110600 108400 115650 111550 47 33800 500 83470 100 1 9434574 10831 15.36 0.52 12 0.06 7476.00 220199.00 208500 20240618 -44.94 99500 20250203 15.38 116700 -1.63 20250225 99500 15.38 20250203 208500 -44.94 20240618 99500 15.38 20250203 0.16 N 280360 500 47 억 1250103 N N 82 N 00 N
6 20250306 121023 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 114500 1700 2 1.51 561324150 4923 35.39 112500 115100 112500 146600 79000 112800 114020.75 13.25 0 762 116600 114700 112500 110600 108400 115650 111550 47 33800 500 83470 100 1 9434574 10803 15.32 0.52 12 0.05 7476.00 220199.00 208500 20240618 -45.08 99500 20250203 15.08 116700 -1.89 20250225 99500 15.08 20250203 208500 -45.08 20240618 99500 15.08 20250203 0.16 N 280360 500 47 억 1250103 N N 82 N 00 N
7 20250306 111020 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 114200 1400 2 1.24 427481750 3753 26.98 112500 115100 112500 146600 79000 112800 113904.01 13.25 0 1171 116600 114700 112500 110600 108400 115650 111550 47 33800 500 83470 100 1 9434574 10774 15.28 0.52 12 0.04 7476.00 220199.00 208500 20240618 -45.23 99500 20250203 14.77 116700 -2.14 20250225 99500 14.77 20250203 208500 -45.23 20240618 99500 14.77 20250203 0.16 N 280360 500 47 억 1250103 N N 82 N 00 N
8 20250306 101022 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 114600 1800 2 1.60 281034650 2474 17.79 112500 114600 112500 146600 79000 112800 113595.25 13.25 0 763 116600 114700 112500 110600 108400 115650 111550 47 33800 500 83470 100 1 9434574 10812 15.33 0.52 12 0.03 7476.00 220199.00 208500 20240618 -45.04 99500 20250203 15.18 116700 -1.80 20250225 99500 15.18 20250203 208500 -45.04 20240618 99500 15.18 20250203 0.16 N 280360 500 47 억 1250103 N N 82 N 00 N
9 20250306 091026 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 113700 900 2 0.80 61891200 545 3.92 112500 114200 112500 146600 79000 112800 113561.83 13.25 0 112 116600 114700 112500 110600 108400 115650 111550 47 33800 500 83470 100 1 9434574 10727 15.21 0.52 12 0.01 7476.00 220199.00 208500 20240618 -45.47 99500 20250203 14.27 116700 -2.57 20250225 99500 14.27 20250203 208500 -45.47 20240618 99500 14.27 20250203 0.16 N 280360 500 47 억 1250103 N N 82 N 00 N
10 20250305 161011 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 112800 3100 2 2.83 1572494600 13902 104.57 110800 114400 110300 142600 76800 109700 113113.04 13.21 0 3928 115233 112466 110933 108166 106633 111700 107400 47 32900 500 81170 100 1 9434574 10642 15.09 0.51 12 0.15 7476.00 220199.00 208500 20240618 -45.90 99500 20250203 13.37 116700 -3.34 20250225 99500 13.37 20250203 208500 -45.90 20240618 99500 13.37 20250203 0.17 N 280360 500 47 억 1246730 N N 82 N 00 N
11 20250305 151016 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 113500 3800 2 3.46 1489746300 13170 99.06 110800 114400 110300 142600 76800 109700 113116.65 13.21 0 4281 115233 112466 110933 108166 106633 111700 107400 47 32900 500 81170 100 1 9434574 10708 15.18 0.52 12 0.14 7476.00 220199.00 208500 20240618 -45.56 99500 20250203 14.07 116700 -2.74 20250225 99500 14.07 20250203 208500 -45.56 20240618 99500 14.07 20250203 0.17 N 280360 500 47 억 1246730 N N 134 N 00 N
12 20250305 141015 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 113400 3700 2 3.37 1346342200 11905 89.54 110800 114400 110300 142600 76800 109700 113090.48 13.21 0 4528 115233 112466 110933 108166 106633 111700 107400 47 32900 500 81170 100 1 9434574 10699 15.17 0.51 12 0.13 7476.00 220199.00 208500 20240618 -45.61 99500 20250203 13.97 116700 -2.83 20250225 99500 13.97 20250203 208500 -45.61 20240618 99500 13.97 20250203 0.17 N 280360 500 47 억 1246730 N N 134 N 00 N