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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
097950/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
20250321,160803,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,268500,3000,2,1.13,21927697750,81911,78.06,265000,270000,263000,345000,186000,265500,267701.31,22.35,0,-12096,275166,270332,267166,262332,259166,268750,260750,753,79500,5000,201780,500,1,15054186,40420,29.68,0.55,12,0.54,9046.00,486140.00,407500,20240626,-34.11,232500,20250123,15.48,272000,-1.29,20250320,232500,15.48,20250123,407500,-34.11,20240626,232500,15.48,20250123,0.40,N,097950,5000,752 억,,3364617,N,N,193,N,00,N
20250321,150747,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,269000,3500,2,1.32,15698504250,58715,55.96,265000,270000,263000,345000,186000,265500,267367.87,22.35,0,-11744,275166,270332,267166,262332,259166,268750,260750,753,79500,5000,201780,500,1,15054186,40496,29.74,0.55,12,0.39,9046.00,486140.00,407500,20240626,-33.99,232500,20250123,15.70,272000,-1.10,20250320,232500,15.70,20250123,407500,-33.99,20240626,232500,15.70,20250123,0.40,N,097950,5000,752 억,,3364617,N,N,22,N,00,N
20250321,140747,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,268500,3000,2,1.13,13371653250,50060,47.71,265000,270000,263000,345000,186000,265500,267112.53,22.35,0,-8273,275166,270332,267166,262332,259166,268750,260750,753,79500,5000,201780,500,1,15054186,40420,29.68,0.55,12,0.33,9046.00,486140.00,407500,20240626,-34.11,232500,20250123,15.48,272000,-1.29,20250320,232500,15.48,20250123,407500,-34.11,20240626,232500,15.48,20250123,0.40,N,097950,5000,752 억,,3364617,N,N,22,N,00,N
20250321,130748,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,269500,4000,2,1.51,11600518500,43480,41.44,265000,270000,263000,345000,186000,265500,266801.25,22.35,0,-7707,275166,270332,267166,262332,259166,268750,260750,753,79500,5000,201780,500,1,15054186,40571,29.79,0.55,12,0.29,9046.00,486140.00,407500,20240626,-33.87,232500,20250123,15.91,272000,-0.92,20250320,232500,15.91,20250123,407500,-33.87,20240626,232500,15.91,20250123,0.40,N,097950,5000,752 억,,3364617,N,N,22,N,00,N
20250321,120749,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,269000,3500,2,1.32,9821217250,36878,35.15,265000,269500,263000,345000,186000,265500,266316.43,22.35,0,-7390,275166,270332,267166,262332,259166,268750,260750,753,79500,5000,201780,500,1,15054186,40496,29.74,0.55,12,0.24,9046.00,486140.00,407500,20240626,-33.99,232500,20250123,15.70,272000,-1.10,20250320,232500,15.70,20250123,407500,-33.99,20240626,232500,15.70,20250123,0.40,N,097950,5000,752 억,,3364617,N,N,22,N,00,N
20250321,110748,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,268000,2500,2,0.94,7671038250,28856,27.50,265000,269500,263000,345000,186000,265500,265838.59,22.35,0,-4493,275166,270332,267166,262332,259166,268750,260750,753,79500,5000,201780,500,1,15054186,40345,29.63,0.55,12,0.19,9046.00,486140.00,407500,20240626,-34.23,232500,20250123,15.27,272000,-1.47,20250320,232500,15.27,20250123,407500,-34.23,20240626,232500,15.27,20250123,0.40,N,097950,5000,752 억,,3364617,N,N,22,N,00,N
20250321,100749,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,265500,0,3,0.00,5058652750,19105,18.21,265000,268500,263000,345000,186000,265500,264781.61,22.35,0,-1823,275166,270332,267166,262332,259166,268750,260750,753,79500,5000,201780,500,1,15054186,39969,29.35,0.55,12,0.13,9046.00,486140.00,407500,20240626,-34.85,232500,20250123,14.19,272000,-2.39,20250320,232500,14.19,20250123,407500,-34.85,20240626,232500,14.19,20250123,0.40,N,097950,5000,752 억,,3364617,N,N,22,N,00,N
20250321,090752,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,264000,-1500,5,-0.56,1204914500,4539,4.33,265000,268500,263500,345000,186000,265500,265458.14,22.35,0,-1005,275166,270332,267166,262332,259166,268750,260750,753,79500,5000,201780,500,1,15054186,39743,29.18,0.54,12,0.03,9046.00,486140.00,407500,20240626,-35.21,232500,20250123,13.55,272000,-2.94,20250320,232500,13.55,20250123,407500,-35.21,20240626,232500,13.55,20250123,0.40,N,097950,5000,752 억,,3364617,N,N,22,N,00,N
20250320,161231,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,265500,500,2,0.19,28158420000,104928,88.77,267500,272000,264000,344500,185500,265000,268359.58,22.38,0,-14493,274000,269500,261500,257000,249000,271750,259250,753,79500,5000,201400,500,1,15054186,39969,11.27,0.60,12,0.70,23559.00,442682.00,407500,20240626,-34.85,232500,20250123,14.19,272000,-2.39,20250320,232500,14.19,20250123,407500,-34.85,20240626,232500,14.19,20250123,0.40,N,097950,5000,752 억,,3368486,N,N,22,N,00,N
20250320,150746,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,266000,1000,2,0.38,26151197500,97369,82.38,267500,272000,264000,344500,185500,265000,268578.27,22.38,0,-12394,274000,269500,261500,257000,249000,271750,259250,753,79500,5000,201400,500,1,15054186,40044,11.29,0.60,12,0.65,23559.00,442682.00,407500,20240626,-34.72,232500,20250123,14.41,272000,-2.21,20250320,232500,14.41,20250123,407500,-34.72,20240626,232500,14.41,20250123,0.40,N,097950,5000,752 억,,3368486,N,N,48,N,00,N
20250320,140750,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,266500,1500,2,0.57,22513759000,83712,70.82,267500,272000,264000,344500,185500,265000,268943.03,22.38,0,-9195,274000,269500,261500,257000,249000,271750,259250,753,79500,5000,201400,500,1,15054186,40119,11.31,0.60,12,0.56,23559.00,442682.00,407500,20240626,-34.60,232500,20250123,14.62,272000,-2.02,20250320,232500,14.62,20250123,407500,-34.60,20240626,232500,14.62,20250123,0.40,N,097950,5000,752 억,,3368486,N,N,48,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 20250321 160803 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 268500 3000 2 1.13 21927697750 81911 78.06 265000 270000 263000 345000 186000 265500 267701.31 22.35 0 -12096 275166 270332 267166 262332 259166 268750 260750 753 79500 5000 201780 500 1 15054186 40420 29.68 0.55 12 0.54 9046.00 486140.00 407500 20240626 -34.11 232500 20250123 15.48 272000 -1.29 20250320 232500 15.48 20250123 407500 -34.11 20240626 232500 15.48 20250123 0.40 N 097950 5000 752 억 3364617 N N 193 N 00 N
3 20250321 150747 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 269000 3500 2 1.32 15698504250 58715 55.96 265000 270000 263000 345000 186000 265500 267367.87 22.35 0 -11744 275166 270332 267166 262332 259166 268750 260750 753 79500 5000 201780 500 1 15054186 40496 29.74 0.55 12 0.39 9046.00 486140.00 407500 20240626 -33.99 232500 20250123 15.70 272000 -1.10 20250320 232500 15.70 20250123 407500 -33.99 20240626 232500 15.70 20250123 0.40 N 097950 5000 752 억 3364617 N N 22 N 00 N
4 20250321 140747 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 268500 3000 2 1.13 13371653250 50060 47.71 265000 270000 263000 345000 186000 265500 267112.53 22.35 0 -8273 275166 270332 267166 262332 259166 268750 260750 753 79500 5000 201780 500 1 15054186 40420 29.68 0.55 12 0.33 9046.00 486140.00 407500 20240626 -34.11 232500 20250123 15.48 272000 -1.29 20250320 232500 15.48 20250123 407500 -34.11 20240626 232500 15.48 20250123 0.40 N 097950 5000 752 억 3364617 N N 22 N 00 N
5 20250321 130748 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 269500 4000 2 1.51 11600518500 43480 41.44 265000 270000 263000 345000 186000 265500 266801.25 22.35 0 -7707 275166 270332 267166 262332 259166 268750 260750 753 79500 5000 201780 500 1 15054186 40571 29.79 0.55 12 0.29 9046.00 486140.00 407500 20240626 -33.87 232500 20250123 15.91 272000 -0.92 20250320 232500 15.91 20250123 407500 -33.87 20240626 232500 15.91 20250123 0.40 N 097950 5000 752 억 3364617 N N 22 N 00 N
6 20250321 120749 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 269000 3500 2 1.32 9821217250 36878 35.15 265000 269500 263000 345000 186000 265500 266316.43 22.35 0 -7390 275166 270332 267166 262332 259166 268750 260750 753 79500 5000 201780 500 1 15054186 40496 29.74 0.55 12 0.24 9046.00 486140.00 407500 20240626 -33.99 232500 20250123 15.70 272000 -1.10 20250320 232500 15.70 20250123 407500 -33.99 20240626 232500 15.70 20250123 0.40 N 097950 5000 752 억 3364617 N N 22 N 00 N
7 20250321 110748 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 268000 2500 2 0.94 7671038250 28856 27.50 265000 269500 263000 345000 186000 265500 265838.59 22.35 0 -4493 275166 270332 267166 262332 259166 268750 260750 753 79500 5000 201780 500 1 15054186 40345 29.63 0.55 12 0.19 9046.00 486140.00 407500 20240626 -34.23 232500 20250123 15.27 272000 -1.47 20250320 232500 15.27 20250123 407500 -34.23 20240626 232500 15.27 20250123 0.40 N 097950 5000 752 억 3364617 N N 22 N 00 N
8 20250321 100749 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 265500 0 3 0.00 5058652750 19105 18.21 265000 268500 263000 345000 186000 265500 264781.61 22.35 0 -1823 275166 270332 267166 262332 259166 268750 260750 753 79500 5000 201780 500 1 15054186 39969 29.35 0.55 12 0.13 9046.00 486140.00 407500 20240626 -34.85 232500 20250123 14.19 272000 -2.39 20250320 232500 14.19 20250123 407500 -34.85 20240626 232500 14.19 20250123 0.40 N 097950 5000 752 억 3364617 N N 22 N 00 N
9 20250321 090752 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 264000 -1500 5 -0.56 1204914500 4539 4.33 265000 268500 263500 345000 186000 265500 265458.14 22.35 0 -1005 275166 270332 267166 262332 259166 268750 260750 753 79500 5000 201780 500 1 15054186 39743 29.18 0.54 12 0.03 9046.00 486140.00 407500 20240626 -35.21 232500 20250123 13.55 272000 -2.94 20250320 232500 13.55 20250123 407500 -35.21 20240626 232500 13.55 20250123 0.40 N 097950 5000 752 억 3364617 N N 22 N 00 N
10 20250320 161231 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 265500 500 2 0.19 28158420000 104928 88.77 267500 272000 264000 344500 185500 265000 268359.58 22.38 0 -14493 274000 269500 261500 257000 249000 271750 259250 753 79500 5000 201400 500 1 15054186 39969 11.27 0.60 12 0.70 23559.00 442682.00 407500 20240626 -34.85 232500 20250123 14.19 272000 -2.39 20250320 232500 14.19 20250123 407500 -34.85 20240626 232500 14.19 20250123 0.40 N 097950 5000 752 억 3368486 N N 22 N 00 N
11 20250320 150746 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 266000 1000 2 0.38 26151197500 97369 82.38 267500 272000 264000 344500 185500 265000 268578.27 22.38 0 -12394 274000 269500 261500 257000 249000 271750 259250 753 79500 5000 201400 500 1 15054186 40044 11.29 0.60 12 0.65 23559.00 442682.00 407500 20240626 -34.72 232500 20250123 14.41 272000 -2.21 20250320 232500 14.41 20250123 407500 -34.72 20240626 232500 14.41 20250123 0.40 N 097950 5000 752 억 3368486 N N 48 N 00 N
12 20250320 140750 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 266500 1500 2 0.57 22513759000 83712 70.82 267500 272000 264000 344500 185500 265000 268943.03 22.38 0 -9195 274000 269500 261500 257000 249000 271750 259250 753 79500 5000 201400 500 1 15054186 40119 11.31 0.60 12 0.56 23559.00 442682.00 407500 20240626 -34.60 232500 20250123 14.62 272000 -2.02 20250320 232500 14.62 20250123 407500 -34.60 20240626 232500 14.62 20250123 0.40 N 097950 5000 752 억 3368486 N N 48 N 00 N