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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,161020,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26150,-350,5,-1.32,475829450,18197,81.11,26700,26700,25850,34450,18550,26500,26148.79,4.16,0,-1478,27000,26750,26550,26300,26100,26650,26200,23,7950,500,19080,50,1,4568286,1195,11.45,0.50,12,0.40,2283.00,51784.00,45500,20240620,-42.53,22300,20241209,17.26,28850,-9.36,20250304,23750,10.11,20250131,45500,-42.53,20240620,22300,17.26,20241209,2.85,N,248170,500,22 억,,190259,N,N,3,N,00,N
20250313,151020,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25950,-550,5,-2.08,456250600,17442,77.75,26700,26700,25850,34450,18550,26500,26158.16,4.16,0,-1545,27000,26750,26550,26300,26100,26650,26200,23,7950,500,19080,50,1,4568286,1185,11.37,0.50,12,0.38,2283.00,51784.00,45500,20240620,-42.97,22300,20241209,16.37,28850,-10.05,20250304,23750,9.26,20250131,45500,-42.97,20240620,22300,16.37,20241209,2.85,N,248170,500,22 억,,190259,N,N,0,N,00,N
20250313,141020,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26050,-450,5,-1.70,370621850,14140,63.03,26700,26700,26000,34450,18550,26500,26210.88,4.16,0,-2266,27000,26750,26550,26300,26100,26650,26200,23,7950,500,19080,50,1,4568286,1190,11.41,0.50,12,0.31,2283.00,51784.00,45500,20240620,-42.75,22300,20241209,16.82,28850,-9.71,20250304,23750,9.68,20250131,45500,-42.75,20240620,22300,16.82,20241209,2.85,N,248170,500,22 억,,190259,N,N,0,N,00,N
20250313,131020,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26300,-200,5,-0.75,217064850,8256,36.80,26700,26700,26100,34450,18550,26500,26291.77,4.16,0,-1174,27000,26750,26550,26300,26100,26650,26200,23,7950,500,19080,50,1,4568286,1201,11.52,0.51,12,0.18,2283.00,51784.00,45500,20240620,-42.20,22300,20241209,17.94,28850,-8.84,20250304,23750,10.74,20250131,45500,-42.20,20240620,22300,17.94,20241209,2.85,N,248170,500,22 억,,190259,N,N,0,N,00,N
20250313,121019,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26250,-250,5,-0.94,206756150,7864,35.05,26700,26700,26100,34450,18550,26500,26291.47,4.16,0,-1076,27000,26750,26550,26300,26100,26650,26200,23,7950,500,19080,50,1,4568286,1199,11.50,0.51,12,0.17,2283.00,51784.00,45500,20240620,-42.31,22300,20241209,17.71,28850,-9.01,20250304,23750,10.53,20250131,45500,-42.31,20240620,22300,17.71,20241209,2.85,N,248170,500,22 억,,190259,N,N,0,N,00,N
20250313,111022,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26350,-150,5,-0.57,171701075,6531,29.11,26700,26700,26100,34450,18550,26500,26290.17,4.16,0,-1083,27000,26750,26550,26300,26100,26650,26200,23,7950,500,19080,50,1,4568286,1204,11.54,0.51,12,0.14,2283.00,51784.00,45500,20240620,-42.09,22300,20241209,18.16,28850,-8.67,20250304,23750,10.95,20250131,45500,-42.09,20240620,22300,18.16,20241209,2.85,N,248170,500,22 억,,190259,N,N,0,N,00,N
20250313,101020,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26250,-250,5,-0.94,116093350,4409,19.65,26700,26700,26200,34450,18550,26500,26330.99,4.16,0,-1181,27000,26750,26550,26300,26100,26650,26200,23,7950,500,19080,50,1,4568286,1199,11.50,0.51,12,0.10,2283.00,51784.00,45500,20240620,-42.31,22300,20241209,17.71,28850,-9.01,20250304,23750,10.53,20250131,45500,-42.31,20240620,22300,17.71,20241209,2.85,N,248170,500,22 억,,190259,N,N,0,N,00,N
20250313,091022,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26400,-100,5,-0.38,17198100,648,2.89,26700,26700,26400,34450,18550,26500,26540.28,4.16,0,-352,27000,26750,26550,26300,26100,26650,26200,23,7950,500,19080,50,1,4568286,1206,11.56,0.51,12,0.01,2283.00,51784.00,45500,20240620,-41.98,22300,20241209,18.39,28850,-8.49,20250304,23750,11.16,20250131,45500,-41.98,20240620,22300,18.39,20241209,2.85,N,248170,500,22 억,,190259,N,N,0,N,00,N
20250312,161014,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26500,-150,5,-0.56,588641025,22212,56.31,26700,26800,26350,34600,18700,26650,26501.03,3.99,0,8258,28250,27450,27000,26200,25750,27225,25975,23,7950,500,19180,50,1,4568286,1211,11.61,0.51,12,0.49,2283.00,51784.00,45500,20240620,-41.76,22300,20241209,18.83,28850,-8.15,20250304,23750,11.58,20250131,45500,-41.76,20240620,22300,18.83,20241209,2.80,N,248170,500,22 억,,182074,N,N,0,N,00,N
20250312,151016,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26500,-150,5,-0.56,555946475,20976,53.17,26700,26800,26350,34600,18700,26650,26503.92,3.99,0,8280,28250,27450,27000,26200,25750,27225,25975,23,7950,500,19180,50,1,4568286,1211,11.61,0.51,12,0.46,2283.00,51784.00,45500,20240620,-41.76,22300,20241209,18.83,28850,-8.15,20250304,23750,11.58,20250131,45500,-41.76,20240620,22300,18.83,20241209,2.80,N,248170,500,22 억,,182074,N,N,0,N,00,N
20250312,141013,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26600,-50,5,-0.19,468979975,17684,44.83,26700,26800,26350,34600,18700,26650,26520.01,3.99,0,7966,28250,27450,27000,26200,25750,27225,25975,23,7950,500,19180,50,1,4568286,1215,11.65,0.51,12,0.39,2283.00,51784.00,45500,20240620,-41.54,22300,20241209,19.28,28850,-7.80,20250304,23750,12.00,20250131,45500,-41.54,20240620,22300,19.28,20241209,2.80,N,248170,500,22 억,,182074,N,N,0,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 20250313 161020 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26150 -350 5 -1.32 475829450 18197 81.11 26700 26700 25850 34450 18550 26500 26148.79 4.16 0 -1478 27000 26750 26550 26300 26100 26650 26200 23 7950 500 19080 50 1 4568286 1195 11.45 0.50 12 0.40 2283.00 51784.00 45500 20240620 -42.53 22300 20241209 17.26 28850 -9.36 20250304 23750 10.11 20250131 45500 -42.53 20240620 22300 17.26 20241209 2.85 N 248170 500 22 억 190259 N N 3 N 00 N
3 20250313 151020 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25950 -550 5 -2.08 456250600 17442 77.75 26700 26700 25850 34450 18550 26500 26158.16 4.16 0 -1545 27000 26750 26550 26300 26100 26650 26200 23 7950 500 19080 50 1 4568286 1185 11.37 0.50 12 0.38 2283.00 51784.00 45500 20240620 -42.97 22300 20241209 16.37 28850 -10.05 20250304 23750 9.26 20250131 45500 -42.97 20240620 22300 16.37 20241209 2.85 N 248170 500 22 억 190259 N N 0 N 00 N
4 20250313 141020 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26050 -450 5 -1.70 370621850 14140 63.03 26700 26700 26000 34450 18550 26500 26210.88 4.16 0 -2266 27000 26750 26550 26300 26100 26650 26200 23 7950 500 19080 50 1 4568286 1190 11.41 0.50 12 0.31 2283.00 51784.00 45500 20240620 -42.75 22300 20241209 16.82 28850 -9.71 20250304 23750 9.68 20250131 45500 -42.75 20240620 22300 16.82 20241209 2.85 N 248170 500 22 억 190259 N N 0 N 00 N
5 20250313 131020 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26300 -200 5 -0.75 217064850 8256 36.80 26700 26700 26100 34450 18550 26500 26291.77 4.16 0 -1174 27000 26750 26550 26300 26100 26650 26200 23 7950 500 19080 50 1 4568286 1201 11.52 0.51 12 0.18 2283.00 51784.00 45500 20240620 -42.20 22300 20241209 17.94 28850 -8.84 20250304 23750 10.74 20250131 45500 -42.20 20240620 22300 17.94 20241209 2.85 N 248170 500 22 억 190259 N N 0 N 00 N
6 20250313 121019 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26250 -250 5 -0.94 206756150 7864 35.05 26700 26700 26100 34450 18550 26500 26291.47 4.16 0 -1076 27000 26750 26550 26300 26100 26650 26200 23 7950 500 19080 50 1 4568286 1199 11.50 0.51 12 0.17 2283.00 51784.00 45500 20240620 -42.31 22300 20241209 17.71 28850 -9.01 20250304 23750 10.53 20250131 45500 -42.31 20240620 22300 17.71 20241209 2.85 N 248170 500 22 억 190259 N N 0 N 00 N
7 20250313 111022 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26350 -150 5 -0.57 171701075 6531 29.11 26700 26700 26100 34450 18550 26500 26290.17 4.16 0 -1083 27000 26750 26550 26300 26100 26650 26200 23 7950 500 19080 50 1 4568286 1204 11.54 0.51 12 0.14 2283.00 51784.00 45500 20240620 -42.09 22300 20241209 18.16 28850 -8.67 20250304 23750 10.95 20250131 45500 -42.09 20240620 22300 18.16 20241209 2.85 N 248170 500 22 억 190259 N N 0 N 00 N
8 20250313 101020 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26250 -250 5 -0.94 116093350 4409 19.65 26700 26700 26200 34450 18550 26500 26330.99 4.16 0 -1181 27000 26750 26550 26300 26100 26650 26200 23 7950 500 19080 50 1 4568286 1199 11.50 0.51 12 0.10 2283.00 51784.00 45500 20240620 -42.31 22300 20241209 17.71 28850 -9.01 20250304 23750 10.53 20250131 45500 -42.31 20240620 22300 17.71 20241209 2.85 N 248170 500 22 억 190259 N N 0 N 00 N
9 20250313 091022 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26400 -100 5 -0.38 17198100 648 2.89 26700 26700 26400 34450 18550 26500 26540.28 4.16 0 -352 27000 26750 26550 26300 26100 26650 26200 23 7950 500 19080 50 1 4568286 1206 11.56 0.51 12 0.01 2283.00 51784.00 45500 20240620 -41.98 22300 20241209 18.39 28850 -8.49 20250304 23750 11.16 20250131 45500 -41.98 20240620 22300 18.39 20241209 2.85 N 248170 500 22 억 190259 N N 0 N 00 N
10 20250312 161014 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26500 -150 5 -0.56 588641025 22212 56.31 26700 26800 26350 34600 18700 26650 26501.03 3.99 0 8258 28250 27450 27000 26200 25750 27225 25975 23 7950 500 19180 50 1 4568286 1211 11.61 0.51 12 0.49 2283.00 51784.00 45500 20240620 -41.76 22300 20241209 18.83 28850 -8.15 20250304 23750 11.58 20250131 45500 -41.76 20240620 22300 18.83 20241209 2.80 N 248170 500 22 억 182074 N N 0 N 00 N
11 20250312 151016 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26500 -150 5 -0.56 555946475 20976 53.17 26700 26800 26350 34600 18700 26650 26503.92 3.99 0 8280 28250 27450 27000 26200 25750 27225 25975 23 7950 500 19180 50 1 4568286 1211 11.61 0.51 12 0.46 2283.00 51784.00 45500 20240620 -41.76 22300 20241209 18.83 28850 -8.15 20250304 23750 11.58 20250131 45500 -41.76 20240620 22300 18.83 20241209 2.80 N 248170 500 22 억 182074 N N 0 N 00 N
12 20250312 141013 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26600 -50 5 -0.19 468979975 17684 44.83 26700 26800 26350 34600 18700 26650 26520.01 3.99 0 7966 28250 27450 27000 26200 25750 27225 25975 23 7950 500 19180 50 1 4568286 1215 11.65 0.51 12 0.39 2283.00 51784.00 45500 20240620 -41.54 22300 20241209 19.28 28850 -7.80 20250304 23750 12.00 20250131 45500 -41.54 20240620 22300 19.28 20241209 2.80 N 248170 500 22 억 182074 N N 0 N 00 N