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
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
20250321,161055,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26000,-400,5,-1.52,225751475,8658,63.05,26250,26350,25900,34300,18500,26400,26074.59,4.33,0,-350,27033,26716,26458,26141,25883,26587,26012,23,7900,500,19000,50,1,4568286,1188,11.80,0.48,12,0.19,2203.00,53866.00,45500,20240620,-42.86,22300,20241209,16.59,28850,-9.88,20250304,23750,9.47,20250131,45500,-42.86,20240620,22300,16.59,20241209,2.59,N,248170,500,22 억,,197597,N,N,0,N,00,N
20250321,151040,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26100,-300,5,-1.14,215814225,8276,60.27,26250,26350,25900,34300,18500,26400,26077.12,4.33,0,-433,27033,26716,26458,26141,25883,26587,26012,23,7900,500,19000,50,1,4568286,1192,11.85,0.48,12,0.18,2203.00,53866.00,45500,20240620,-42.64,22300,20241209,17.04,28850,-9.53,20250304,23750,9.89,20250131,45500,-42.64,20240620,22300,17.04,20241209,2.59,N,248170,500,22 억,,197597,N,N,0,N,00,N
20250321,141041,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26150,-250,5,-0.95,182264925,6989,50.90,26250,26350,25900,34300,18500,26400,26078.83,4.33,0,-952,27033,26716,26458,26141,25883,26587,26012,23,7900,500,19000,50,1,4568286,1195,11.87,0.49,12,0.15,2203.00,53866.00,45500,20240620,-42.53,22300,20241209,17.26,28850,-9.36,20250304,23750,10.11,20250131,45500,-42.53,20240620,22300,17.26,20241209,2.59,N,248170,500,22 억,,197597,N,N,0,N,00,N
20250321,131042,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26100,-300,5,-1.14,165117675,6332,46.11,26250,26350,25900,34300,18500,26400,26076.70,4.33,0,-1094,27033,26716,26458,26141,25883,26587,26012,23,7900,500,19000,50,1,4568286,1192,11.85,0.48,12,0.14,2203.00,53866.00,45500,20240620,-42.64,22300,20241209,17.04,28850,-9.53,20250304,23750,9.89,20250131,45500,-42.64,20240620,22300,17.04,20241209,2.59,N,248170,500,22 억,,197597,N,N,0,N,00,N
20250321,121042,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26150,-250,5,-0.95,134681175,5167,37.63,26250,26350,25900,34300,18500,26400,26065.64,4.33,0,-1833,27033,26716,26458,26141,25883,26587,26012,23,7900,500,19000,50,1,4568286,1195,11.87,0.49,12,0.11,2203.00,53866.00,45500,20240620,-42.53,22300,20241209,17.26,28850,-9.36,20250304,23750,10.11,20250131,45500,-42.53,20240620,22300,17.26,20241209,2.59,N,248170,500,22 억,,197597,N,N,0,N,00,N
20250321,111041,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26100,-300,5,-1.14,129920425,4985,36.30,26250,26350,25900,34300,18500,26400,26062.27,4.33,0,-1839,27033,26716,26458,26141,25883,26587,26012,23,7900,500,19000,50,1,4568286,1192,11.85,0.48,12,0.11,2203.00,53866.00,45500,20240620,-42.64,22300,20241209,17.04,28850,-9.53,20250304,23750,9.89,20250131,45500,-42.64,20240620,22300,17.04,20241209,2.59,N,248170,500,22 억,,197597,N,N,0,N,00,N
20250321,101043,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26000,-400,5,-1.52,113104475,4339,31.60,26250,26350,25900,34300,18500,26400,26066.95,4.33,0,-2000,27033,26716,26458,26141,25883,26587,26012,23,7900,500,19000,50,1,4568286,1188,11.80,0.48,12,0.09,2203.00,53866.00,45500,20240620,-42.86,22300,20241209,16.59,28850,-9.88,20250304,23750,9.47,20250131,45500,-42.86,20240620,22300,16.59,20241209,2.59,N,248170,500,22 억,,197597,N,N,0,N,00,N
20250321,091049,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26350,-50,5,-0.19,34736375,1326,9.66,26250,26350,26100,34300,18500,26400,26196.36,4.33,0,114,27033,26716,26458,26141,25883,26587,26012,23,7900,500,19000,50,1,4568286,1204,11.96,0.49,12,0.03,2203.00,53866.00,45500,20240620,-42.09,22300,20241209,18.16,28850,-8.67,20250304,23750,10.95,20250131,45500,-42.09,20240620,22300,18.16,20241209,2.59,N,248170,500,22 억,,197597,N,N,0,N,00,N
20250320,161654,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26400,50,2,0.19,363285725,13726,180.30,26450,26775,26200,34250,18450,26350,26467.03,4.26,0,3171,26650,26500,26300,26150,25950,26575,26225,23,7900,500,18970,50,1,4568286,1206,11.98,0.49,12,0.30,2203.00,53866.00,45500,20240620,-41.98,22300,20241209,18.39,28850,-8.49,20250304,23750,11.16,20250131,45500,-41.98,20240620,22300,18.39,20241209,2.59,N,248170,500,22 억,,194470,N,N,0,N,00,N
20250320,151038,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26400,50,2,0.19,321583925,12142,159.49,26450,26775,26350,34250,18450,26350,26485.25,4.26,0,3368,26650,26500,26300,26150,25950,26575,26225,23,7900,500,18970,50,1,4568286,1206,11.98,0.49,12,0.27,2203.00,53866.00,45500,20240620,-41.98,22300,20241209,18.39,28850,-8.49,20250304,23750,11.16,20250131,45500,-41.98,20240620,22300,18.39,20241209,2.59,N,248170,500,22 억,,194470,N,N,0,N,00,N
20250320,141042,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26350,0,3,0.00,307380425,11604,152.42,26450,26775,26350,34250,18450,26350,26489.18,4.26,0,3394,26650,26500,26300,26150,25950,26575,26225,23,7900,500,18970,50,1,4568286,1204,11.96,0.49,12,0.25,2203.00,53866.00,45500,20240620,-42.09,22300,20241209,18.16,28850,-8.67,20250304,23750,10.95,20250131,45500,-42.09,20240620,22300,18.16,20241209,2.59,N,248170,500,22 억,,194470,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 20250321 161055 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26000 -400 5 -1.52 225751475 8658 63.05 26250 26350 25900 34300 18500 26400 26074.59 4.33 0 -350 27033 26716 26458 26141 25883 26587 26012 23 7900 500 19000 50 1 4568286 1188 11.80 0.48 12 0.19 2203.00 53866.00 45500 20240620 -42.86 22300 20241209 16.59 28850 -9.88 20250304 23750 9.47 20250131 45500 -42.86 20240620 22300 16.59 20241209 2.59 N 248170 500 22 억 197597 N N 0 N 00 N
3 20250321 151040 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26100 -300 5 -1.14 215814225 8276 60.27 26250 26350 25900 34300 18500 26400 26077.12 4.33 0 -433 27033 26716 26458 26141 25883 26587 26012 23 7900 500 19000 50 1 4568286 1192 11.85 0.48 12 0.18 2203.00 53866.00 45500 20240620 -42.64 22300 20241209 17.04 28850 -9.53 20250304 23750 9.89 20250131 45500 -42.64 20240620 22300 17.04 20241209 2.59 N 248170 500 22 억 197597 N N 0 N 00 N
4 20250321 141041 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26150 -250 5 -0.95 182264925 6989 50.90 26250 26350 25900 34300 18500 26400 26078.83 4.33 0 -952 27033 26716 26458 26141 25883 26587 26012 23 7900 500 19000 50 1 4568286 1195 11.87 0.49 12 0.15 2203.00 53866.00 45500 20240620 -42.53 22300 20241209 17.26 28850 -9.36 20250304 23750 10.11 20250131 45500 -42.53 20240620 22300 17.26 20241209 2.59 N 248170 500 22 억 197597 N N 0 N 00 N
5 20250321 131042 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26100 -300 5 -1.14 165117675 6332 46.11 26250 26350 25900 34300 18500 26400 26076.70 4.33 0 -1094 27033 26716 26458 26141 25883 26587 26012 23 7900 500 19000 50 1 4568286 1192 11.85 0.48 12 0.14 2203.00 53866.00 45500 20240620 -42.64 22300 20241209 17.04 28850 -9.53 20250304 23750 9.89 20250131 45500 -42.64 20240620 22300 17.04 20241209 2.59 N 248170 500 22 억 197597 N N 0 N 00 N
6 20250321 121042 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26150 -250 5 -0.95 134681175 5167 37.63 26250 26350 25900 34300 18500 26400 26065.64 4.33 0 -1833 27033 26716 26458 26141 25883 26587 26012 23 7900 500 19000 50 1 4568286 1195 11.87 0.49 12 0.11 2203.00 53866.00 45500 20240620 -42.53 22300 20241209 17.26 28850 -9.36 20250304 23750 10.11 20250131 45500 -42.53 20240620 22300 17.26 20241209 2.59 N 248170 500 22 억 197597 N N 0 N 00 N
7 20250321 111041 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26100 -300 5 -1.14 129920425 4985 36.30 26250 26350 25900 34300 18500 26400 26062.27 4.33 0 -1839 27033 26716 26458 26141 25883 26587 26012 23 7900 500 19000 50 1 4568286 1192 11.85 0.48 12 0.11 2203.00 53866.00 45500 20240620 -42.64 22300 20241209 17.04 28850 -9.53 20250304 23750 9.89 20250131 45500 -42.64 20240620 22300 17.04 20241209 2.59 N 248170 500 22 억 197597 N N 0 N 00 N
8 20250321 101043 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26000 -400 5 -1.52 113104475 4339 31.60 26250 26350 25900 34300 18500 26400 26066.95 4.33 0 -2000 27033 26716 26458 26141 25883 26587 26012 23 7900 500 19000 50 1 4568286 1188 11.80 0.48 12 0.09 2203.00 53866.00 45500 20240620 -42.86 22300 20241209 16.59 28850 -9.88 20250304 23750 9.47 20250131 45500 -42.86 20240620 22300 16.59 20241209 2.59 N 248170 500 22 억 197597 N N 0 N 00 N
9 20250321 091049 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26350 -50 5 -0.19 34736375 1326 9.66 26250 26350 26100 34300 18500 26400 26196.36 4.33 0 114 27033 26716 26458 26141 25883 26587 26012 23 7900 500 19000 50 1 4568286 1204 11.96 0.49 12 0.03 2203.00 53866.00 45500 20240620 -42.09 22300 20241209 18.16 28850 -8.67 20250304 23750 10.95 20250131 45500 -42.09 20240620 22300 18.16 20241209 2.59 N 248170 500 22 억 197597 N N 0 N 00 N
10 20250320 161654 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26400 50 2 0.19 363285725 13726 180.30 26450 26775 26200 34250 18450 26350 26467.03 4.26 0 3171 26650 26500 26300 26150 25950 26575 26225 23 7900 500 18970 50 1 4568286 1206 11.98 0.49 12 0.30 2203.00 53866.00 45500 20240620 -41.98 22300 20241209 18.39 28850 -8.49 20250304 23750 11.16 20250131 45500 -41.98 20240620 22300 18.39 20241209 2.59 N 248170 500 22 억 194470 N N 0 N 00 N
11 20250320 151038 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26400 50 2 0.19 321583925 12142 159.49 26450 26775 26350 34250 18450 26350 26485.25 4.26 0 3368 26650 26500 26300 26150 25950 26575 26225 23 7900 500 18970 50 1 4568286 1206 11.98 0.49 12 0.27 2203.00 53866.00 45500 20240620 -41.98 22300 20241209 18.39 28850 -8.49 20250304 23750 11.16 20250131 45500 -41.98 20240620 22300 18.39 20241209 2.59 N 248170 500 22 억 194470 N N 0 N 00 N
12 20250320 141042 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26350 0 3 0.00 307380425 11604 152.42 26450 26775 26350 34250 18450 26350 26489.18 4.26 0 3394 26650 26500 26300 26150 25950 26575 26225 23 7900 500 18970 50 1 4568286 1204 11.96 0.49 12 0.25 2203.00 53866.00 45500 20240620 -42.09 22300 20241209 18.16 28850 -8.67 20250304 23750 10.95 20250131 45500 -42.09 20240620 22300 18.16 20241209 2.59 N 248170 500 22 억 194470 N N 0 N 00 N