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
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
20250313,161041,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34250,-50,5,-0.15,450992100,13166,171.72,34300,34550,34000,44550,24050,34300,34254.33,12.00,0,-6604,35066,34682,34366,33982,33666,34875,34175,39,10250,500,25380,50,1,7843638,2686,4.88,0.46,12,0.17,7013.00,74468.00,47900,20240517,-28.50,31700,20250203,8.04,35550,-3.66,20250106,31700,8.04,20250203,47900,-28.50,20240517,31700,8.04,20250203,0.18,N,267980,500,39 억,,941309,N,N,0,N,00,N
20250313,151041,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34300,0,3,0.00,285372550,8331,108.66,34300,34550,34000,44550,24050,34300,34254.30,12.00,0,-5086,35066,34682,34366,33982,33666,34875,34175,39,10250,500,25380,50,1,7843638,2690,4.89,0.46,12,0.11,7013.00,74468.00,47900,20240517,-28.39,31700,20250203,8.20,35550,-3.52,20250106,31700,8.20,20250203,47900,-28.39,20240517,31700,8.20,20250203,0.18,N,267980,500,39 억,,941309,N,N,0,N,00,N
20250313,141041,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34450,150,2,0.44,239249300,6988,91.14,34300,34550,34000,44550,24050,34300,34237.16,12.00,0,-4609,35066,34682,34366,33982,33666,34875,34175,39,10250,500,25380,50,1,7843638,2702,4.91,0.46,12,0.09,7013.00,74468.00,47900,20240517,-28.08,31700,20250203,8.68,35550,-3.09,20250106,31700,8.68,20250203,47900,-28.08,20240517,31700,8.68,20250203,0.18,N,267980,500,39 억,,941309,N,N,0,N,00,N
20250313,131041,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34250,-50,5,-0.15,212489750,6210,81.00,34300,34550,34000,44550,24050,34300,34217.35,12.00,0,-4625,35066,34682,34366,33982,33666,34875,34175,39,10250,500,25380,50,1,7843638,2686,4.88,0.46,12,0.08,7013.00,74468.00,47900,20240517,-28.50,31700,20250203,8.04,35550,-3.66,20250106,31700,8.04,20250203,47900,-28.50,20240517,31700,8.04,20250203,0.18,N,267980,500,39 억,,941309,N,N,0,N,00,N
20250313,121041,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34300,0,3,0.00,189089400,5528,72.10,34300,34550,34000,44550,24050,34300,34205.75,12.00,0,-4529,35066,34682,34366,33982,33666,34875,34175,39,10250,500,25380,50,1,7843638,2690,4.89,0.46,12,0.07,7013.00,74468.00,47900,20240517,-28.39,31700,20250203,8.20,35550,-3.52,20250106,31700,8.20,20250203,47900,-28.39,20240517,31700,8.20,20250203,0.18,N,267980,500,39 억,,941309,N,N,0,N,00,N
20250313,111043,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34100,-200,5,-0.58,145013950,4236,55.25,34300,34550,34050,44550,24050,34300,34233.70,12.00,0,-3642,35066,34682,34366,33982,33666,34875,34175,39,10250,500,25380,50,1,7843638,2675,4.86,0.46,12,0.05,7013.00,74468.00,47900,20240517,-28.81,31700,20250203,7.57,35550,-4.08,20250106,31700,7.57,20250203,47900,-28.81,20240517,31700,7.57,20250203,0.18,N,267980,500,39 억,,941309,N,N,0,N,00,N
20250313,101041,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34300,0,3,0.00,47702675,1393,18.17,34300,34550,34150,44550,24050,34300,34244.56,12.00,0,-1139,35066,34682,34366,33982,33666,34875,34175,39,10250,500,25380,50,1,7843638,2690,4.89,0.46,12,0.02,7013.00,74468.00,47900,20240517,-28.39,31700,20250203,8.20,35550,-3.52,20250106,31700,8.20,20250203,47900,-28.39,20240517,31700,8.20,20250203,0.18,N,267980,500,39 억,,941309,N,N,0,N,00,N
20250313,091044,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34150,-150,5,-0.44,5234900,153,2.00,34300,34300,34150,44550,24050,34300,34215.03,12.00,0,-30,35066,34682,34366,33982,33666,34875,34175,39,10250,500,25380,50,1,7843638,2679,4.87,0.46,12,0.00,7013.00,74468.00,47900,20240517,-28.71,31700,20250203,7.73,35550,-3.94,20250106,31700,7.73,20250203,47900,-28.71,20240517,31700,7.73,20250203,0.18,N,267980,500,39 억,,941309,N,N,0,N,00,N
20250312,161035,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34300,-100,5,-0.29,263104025,7667,159.23,34050,34750,34050,44700,24100,34400,34316.42,12.04,0,-1127,35333,34866,34483,34016,33633,34675,33825,39,10300,500,25450,50,1,7843638,2690,4.89,0.46,12,0.10,7013.00,74468.00,47900,20240517,-28.39,31700,20250203,8.20,35550,-3.52,20250106,31700,8.20,20250203,47900,-28.39,20240517,31700,8.20,20250203,0.18,N,267980,500,39 억,,944141,N,N,2,N,00,N
20250312,151036,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34450,50,2,0.15,257128325,7493,155.62,34050,34750,34050,44700,24100,34400,34315.80,12.04,0,-1134,35333,34866,34483,34016,33633,34675,33825,39,10300,500,25450,50,1,7843638,2702,4.91,0.46,12,0.10,7013.00,74468.00,47900,20240517,-28.08,31700,20250203,8.68,35550,-3.09,20250106,31700,8.68,20250203,47900,-28.08,20240517,31700,8.68,20250203,0.18,N,267980,500,39 억,,944141,N,N,2,N,00,N
20250312,141034,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34250,-150,5,-0.44,246056325,7171,148.93,34050,34750,34050,44700,24100,34400,34312.69,12.04,0,-945,35333,34866,34483,34016,33633,34675,33825,39,10300,500,25450,50,1,7843638,2686,4.88,0.46,12,0.09,7013.00,74468.00,47900,20240517,-28.50,31700,20250203,8.04,35550,-3.66,20250106,31700,8.04,20250203,47900,-28.50,20240517,31700,8.04,20250203,0.18,N,267980,500,39 억,,944141,N,N,2,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 161041 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34250 -50 5 -0.15 450992100 13166 171.72 34300 34550 34000 44550 24050 34300 34254.33 12.00 0 -6604 35066 34682 34366 33982 33666 34875 34175 39 10250 500 25380 50 1 7843638 2686 4.88 0.46 12 0.17 7013.00 74468.00 47900 20240517 -28.50 31700 20250203 8.04 35550 -3.66 20250106 31700 8.04 20250203 47900 -28.50 20240517 31700 8.04 20250203 0.18 N 267980 500 39 억 941309 N N 0 N 00 N
3 20250313 151041 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34300 0 3 0.00 285372550 8331 108.66 34300 34550 34000 44550 24050 34300 34254.30 12.00 0 -5086 35066 34682 34366 33982 33666 34875 34175 39 10250 500 25380 50 1 7843638 2690 4.89 0.46 12 0.11 7013.00 74468.00 47900 20240517 -28.39 31700 20250203 8.20 35550 -3.52 20250106 31700 8.20 20250203 47900 -28.39 20240517 31700 8.20 20250203 0.18 N 267980 500 39 억 941309 N N 0 N 00 N
4 20250313 141041 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34450 150 2 0.44 239249300 6988 91.14 34300 34550 34000 44550 24050 34300 34237.16 12.00 0 -4609 35066 34682 34366 33982 33666 34875 34175 39 10250 500 25380 50 1 7843638 2702 4.91 0.46 12 0.09 7013.00 74468.00 47900 20240517 -28.08 31700 20250203 8.68 35550 -3.09 20250106 31700 8.68 20250203 47900 -28.08 20240517 31700 8.68 20250203 0.18 N 267980 500 39 억 941309 N N 0 N 00 N
5 20250313 131041 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34250 -50 5 -0.15 212489750 6210 81.00 34300 34550 34000 44550 24050 34300 34217.35 12.00 0 -4625 35066 34682 34366 33982 33666 34875 34175 39 10250 500 25380 50 1 7843638 2686 4.88 0.46 12 0.08 7013.00 74468.00 47900 20240517 -28.50 31700 20250203 8.04 35550 -3.66 20250106 31700 8.04 20250203 47900 -28.50 20240517 31700 8.04 20250203 0.18 N 267980 500 39 억 941309 N N 0 N 00 N
6 20250313 121041 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34300 0 3 0.00 189089400 5528 72.10 34300 34550 34000 44550 24050 34300 34205.75 12.00 0 -4529 35066 34682 34366 33982 33666 34875 34175 39 10250 500 25380 50 1 7843638 2690 4.89 0.46 12 0.07 7013.00 74468.00 47900 20240517 -28.39 31700 20250203 8.20 35550 -3.52 20250106 31700 8.20 20250203 47900 -28.39 20240517 31700 8.20 20250203 0.18 N 267980 500 39 억 941309 N N 0 N 00 N
7 20250313 111043 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34100 -200 5 -0.58 145013950 4236 55.25 34300 34550 34050 44550 24050 34300 34233.70 12.00 0 -3642 35066 34682 34366 33982 33666 34875 34175 39 10250 500 25380 50 1 7843638 2675 4.86 0.46 12 0.05 7013.00 74468.00 47900 20240517 -28.81 31700 20250203 7.57 35550 -4.08 20250106 31700 7.57 20250203 47900 -28.81 20240517 31700 7.57 20250203 0.18 N 267980 500 39 억 941309 N N 0 N 00 N
8 20250313 101041 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34300 0 3 0.00 47702675 1393 18.17 34300 34550 34150 44550 24050 34300 34244.56 12.00 0 -1139 35066 34682 34366 33982 33666 34875 34175 39 10250 500 25380 50 1 7843638 2690 4.89 0.46 12 0.02 7013.00 74468.00 47900 20240517 -28.39 31700 20250203 8.20 35550 -3.52 20250106 31700 8.20 20250203 47900 -28.39 20240517 31700 8.20 20250203 0.18 N 267980 500 39 억 941309 N N 0 N 00 N
9 20250313 091044 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34150 -150 5 -0.44 5234900 153 2.00 34300 34300 34150 44550 24050 34300 34215.03 12.00 0 -30 35066 34682 34366 33982 33666 34875 34175 39 10250 500 25380 50 1 7843638 2679 4.87 0.46 12 0.00 7013.00 74468.00 47900 20240517 -28.71 31700 20250203 7.73 35550 -3.94 20250106 31700 7.73 20250203 47900 -28.71 20240517 31700 7.73 20250203 0.18 N 267980 500 39 억 941309 N N 0 N 00 N
10 20250312 161035 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34300 -100 5 -0.29 263104025 7667 159.23 34050 34750 34050 44700 24100 34400 34316.42 12.04 0 -1127 35333 34866 34483 34016 33633 34675 33825 39 10300 500 25450 50 1 7843638 2690 4.89 0.46 12 0.10 7013.00 74468.00 47900 20240517 -28.39 31700 20250203 8.20 35550 -3.52 20250106 31700 8.20 20250203 47900 -28.39 20240517 31700 8.20 20250203 0.18 N 267980 500 39 억 944141 N N 2 N 00 N
11 20250312 151036 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34450 50 2 0.15 257128325 7493 155.62 34050 34750 34050 44700 24100 34400 34315.80 12.04 0 -1134 35333 34866 34483 34016 33633 34675 33825 39 10300 500 25450 50 1 7843638 2702 4.91 0.46 12 0.10 7013.00 74468.00 47900 20240517 -28.08 31700 20250203 8.68 35550 -3.09 20250106 31700 8.68 20250203 47900 -28.08 20240517 31700 8.68 20250203 0.18 N 267980 500 39 억 944141 N N 2 N 00 N
12 20250312 141034 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34250 -150 5 -0.44 246056325 7171 148.93 34050 34750 34050 44700 24100 34400 34312.69 12.04 0 -945 35333 34866 34483 34016 33633 34675 33825 39 10300 500 25450 50 1 7843638 2686 4.88 0.46 12 0.09 7013.00 74468.00 47900 20240517 -28.50 31700 20250203 8.04 35550 -3.66 20250106 31700 8.04 20250203 47900 -28.50 20240517 31700 8.04 20250203 0.18 N 267980 500 39 억 944141 N N 2 N 00 N