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
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
20250321,161117,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35450,200,2,0.57,749746900,21093,138.62,35350,35900,35100,45800,24700,35250,35544.83,12.18,0,5156,35883,35566,35083,34766,34283,35725,34925,39,10550,500,26080,50,1,7843638,2781,5.05,0.48,12,0.27,7013.00,74468.00,47900,20240517,-25.99,31700,20250203,11.83,35900,-1.25,20250321,31700,11.83,20250203,47900,-25.99,20240517,31700,11.83,20250203,0.15,N,267980,500,39 억,,955419,N,N,0,N,00,N
20250321,151102,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35600,350,2,0.99,669762150,18851,123.89,35350,35800,35100,45800,24700,35250,35529.26,12.18,0,5528,35883,35566,35083,34766,34283,35725,34925,39,10550,500,26080,50,1,7843638,2792,5.08,0.48,12,0.24,7013.00,74468.00,47900,20240517,-25.68,31700,20250203,12.30,35800,-0.56,20250321,31700,12.30,20250203,47900,-25.68,20240517,31700,12.30,20250203,0.15,N,267980,500,39 억,,955419,N,N,0,N,00,N
20250321,141103,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35650,400,2,1.13,387639350,10905,71.67,35350,35800,35100,45800,24700,35250,35546.94,12.18,0,4290,35883,35566,35083,34766,34283,35725,34925,39,10550,500,26080,50,1,7843638,2796,5.08,0.48,12,0.14,7013.00,74468.00,47900,20240517,-25.57,31700,20250203,12.46,35800,-0.42,20250321,31700,12.46,20250203,47900,-25.57,20240517,31700,12.46,20250203,0.15,N,267980,500,39 억,,955419,N,N,0,N,00,N
20250321,131104,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35700,450,2,1.28,371186775,10444,68.64,35350,35800,35100,45800,24700,35250,35540.67,12.18,0,4102,35883,35566,35083,34766,34283,35725,34925,39,10550,500,26080,50,1,7843638,2800,5.09,0.48,12,0.13,7013.00,74468.00,47900,20240517,-25.47,31700,20250203,12.62,35800,-0.28,20250321,31700,12.62,20250203,47900,-25.47,20240517,31700,12.62,20250203,0.15,N,267980,500,39 억,,955419,N,N,0,N,00,N
20250321,121105,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35800,550,2,1.56,347281375,9775,64.24,35350,35800,35100,45800,24700,35250,35527.51,12.18,0,3666,35883,35566,35083,34766,34283,35725,34925,39,10550,500,26080,50,1,7843638,2808,5.10,0.48,12,0.12,7013.00,74468.00,47900,20240517,-25.26,31700,20250203,12.93,35800,0.00,20250321,31700,12.93,20250203,47900,-25.26,20240517,31700,12.93,20250203,0.15,N,267980,500,39 억,,955419,N,N,0,N,00,N
20250321,111103,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35650,400,2,1.13,319072250,8986,59.06,35350,35800,35100,45800,24700,35250,35507.71,12.18,0,3646,35883,35566,35083,34766,34283,35725,34925,39,10550,500,26080,50,1,7843638,2796,5.08,0.48,12,0.11,7013.00,74468.00,47900,20240517,-25.57,31700,20250203,12.46,35800,-0.42,20250321,31700,12.46,20250203,47900,-25.57,20240517,31700,12.46,20250203,0.15,N,267980,500,39 억,,955419,N,N,0,N,00,N
20250321,101105,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35700,450,2,1.28,256262700,7226,47.49,35350,35700,35100,45800,24700,35250,35463.98,12.18,0,2370,35883,35566,35083,34766,34283,35725,34925,39,10550,500,26080,50,1,7843638,2800,5.09,0.48,12,0.09,7013.00,74468.00,47900,20240517,-25.47,31700,20250203,12.62,35700,0.00,20250321,31700,12.62,20250203,47900,-25.47,20240517,31700,12.62,20250203,0.15,N,267980,500,39 억,,955419,N,N,0,N,00,N
20250321,091111,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35400,150,2,0.43,61769800,1747,11.48,35350,35450,35100,45800,24700,35250,35357.64,12.18,0,1064,35883,35566,35083,34766,34283,35725,34925,39,10550,500,26080,50,1,7843638,2777,5.05,0.48,12,0.02,7013.00,74468.00,47900,20240517,-26.10,31700,20250203,11.67,35550,-0.42,20250106,31700,11.67,20250203,47900,-26.10,20240517,31700,11.67,20250203,0.15,N,267980,500,39 억,,955419,N,N,0,N,00,N
20250320,161716,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35250,150,2,0.43,534339075,15216,195.80,34750,35400,34600,45600,24600,35100,35116.91,12.03,0,2431,35633,35366,34833,34566,34033,35500,34700,39,10500,500,25970,50,1,7843638,2765,5.03,0.47,12,0.19,7013.00,74468.00,47900,20240517,-26.41,31700,20250203,11.20,35550,-0.84,20250106,31700,11.20,20250203,47900,-26.41,20240517,31700,11.20,20250203,0.15,N,267980,500,39 억,,943476,N,N,4,N,00,N
20250320,151100,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35250,150,2,0.43,521931725,14864,191.28,34750,35400,34600,45600,24600,35100,35113.81,12.03,0,2389,35633,35366,34833,34566,34033,35500,34700,39,10500,500,25970,50,1,7843638,2765,5.03,0.47,12,0.19,7013.00,74468.00,47900,20240517,-26.41,31700,20250203,11.20,35550,-0.84,20250106,31700,11.20,20250203,47900,-26.41,20240517,31700,11.20,20250203,0.15,N,267980,500,39 억,,943476,N,N,4,N,00,N
20250320,141104,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35100,0,3,0.00,333959650,9533,122.67,34750,35400,34600,45600,24600,35100,35031.96,12.03,0,2344,35633,35366,34833,34566,34033,35500,34700,39,10500,500,25970,50,1,7843638,2753,5.00,0.47,12,0.12,7013.00,74468.00,47900,20240517,-26.72,31700,20250203,10.73,35550,-1.27,20250106,31700,10.73,20250203,47900,-26.72,20240517,31700,10.73,20250203,0.15,N,267980,500,39 억,,943476,N,N,4,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 161117 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35450 200 2 0.57 749746900 21093 138.62 35350 35900 35100 45800 24700 35250 35544.83 12.18 0 5156 35883 35566 35083 34766 34283 35725 34925 39 10550 500 26080 50 1 7843638 2781 5.05 0.48 12 0.27 7013.00 74468.00 47900 20240517 -25.99 31700 20250203 11.83 35900 -1.25 20250321 31700 11.83 20250203 47900 -25.99 20240517 31700 11.83 20250203 0.15 N 267980 500 39 억 955419 N N 0 N 00 N
3 20250321 151102 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35600 350 2 0.99 669762150 18851 123.89 35350 35800 35100 45800 24700 35250 35529.26 12.18 0 5528 35883 35566 35083 34766 34283 35725 34925 39 10550 500 26080 50 1 7843638 2792 5.08 0.48 12 0.24 7013.00 74468.00 47900 20240517 -25.68 31700 20250203 12.30 35800 -0.56 20250321 31700 12.30 20250203 47900 -25.68 20240517 31700 12.30 20250203 0.15 N 267980 500 39 억 955419 N N 0 N 00 N
4 20250321 141103 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35650 400 2 1.13 387639350 10905 71.67 35350 35800 35100 45800 24700 35250 35546.94 12.18 0 4290 35883 35566 35083 34766 34283 35725 34925 39 10550 500 26080 50 1 7843638 2796 5.08 0.48 12 0.14 7013.00 74468.00 47900 20240517 -25.57 31700 20250203 12.46 35800 -0.42 20250321 31700 12.46 20250203 47900 -25.57 20240517 31700 12.46 20250203 0.15 N 267980 500 39 억 955419 N N 0 N 00 N
5 20250321 131104 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35700 450 2 1.28 371186775 10444 68.64 35350 35800 35100 45800 24700 35250 35540.67 12.18 0 4102 35883 35566 35083 34766 34283 35725 34925 39 10550 500 26080 50 1 7843638 2800 5.09 0.48 12 0.13 7013.00 74468.00 47900 20240517 -25.47 31700 20250203 12.62 35800 -0.28 20250321 31700 12.62 20250203 47900 -25.47 20240517 31700 12.62 20250203 0.15 N 267980 500 39 억 955419 N N 0 N 00 N
6 20250321 121105 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35800 550 2 1.56 347281375 9775 64.24 35350 35800 35100 45800 24700 35250 35527.51 12.18 0 3666 35883 35566 35083 34766 34283 35725 34925 39 10550 500 26080 50 1 7843638 2808 5.10 0.48 12 0.12 7013.00 74468.00 47900 20240517 -25.26 31700 20250203 12.93 35800 0.00 20250321 31700 12.93 20250203 47900 -25.26 20240517 31700 12.93 20250203 0.15 N 267980 500 39 억 955419 N N 0 N 00 N
7 20250321 111103 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35650 400 2 1.13 319072250 8986 59.06 35350 35800 35100 45800 24700 35250 35507.71 12.18 0 3646 35883 35566 35083 34766 34283 35725 34925 39 10550 500 26080 50 1 7843638 2796 5.08 0.48 12 0.11 7013.00 74468.00 47900 20240517 -25.57 31700 20250203 12.46 35800 -0.42 20250321 31700 12.46 20250203 47900 -25.57 20240517 31700 12.46 20250203 0.15 N 267980 500 39 억 955419 N N 0 N 00 N
8 20250321 101105 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35700 450 2 1.28 256262700 7226 47.49 35350 35700 35100 45800 24700 35250 35463.98 12.18 0 2370 35883 35566 35083 34766 34283 35725 34925 39 10550 500 26080 50 1 7843638 2800 5.09 0.48 12 0.09 7013.00 74468.00 47900 20240517 -25.47 31700 20250203 12.62 35700 0.00 20250321 31700 12.62 20250203 47900 -25.47 20240517 31700 12.62 20250203 0.15 N 267980 500 39 억 955419 N N 0 N 00 N
9 20250321 091111 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35400 150 2 0.43 61769800 1747 11.48 35350 35450 35100 45800 24700 35250 35357.64 12.18 0 1064 35883 35566 35083 34766 34283 35725 34925 39 10550 500 26080 50 1 7843638 2777 5.05 0.48 12 0.02 7013.00 74468.00 47900 20240517 -26.10 31700 20250203 11.67 35550 -0.42 20250106 31700 11.67 20250203 47900 -26.10 20240517 31700 11.67 20250203 0.15 N 267980 500 39 억 955419 N N 0 N 00 N
10 20250320 161716 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35250 150 2 0.43 534339075 15216 195.80 34750 35400 34600 45600 24600 35100 35116.91 12.03 0 2431 35633 35366 34833 34566 34033 35500 34700 39 10500 500 25970 50 1 7843638 2765 5.03 0.47 12 0.19 7013.00 74468.00 47900 20240517 -26.41 31700 20250203 11.20 35550 -0.84 20250106 31700 11.20 20250203 47900 -26.41 20240517 31700 11.20 20250203 0.15 N 267980 500 39 억 943476 N N 4 N 00 N
11 20250320 151100 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35250 150 2 0.43 521931725 14864 191.28 34750 35400 34600 45600 24600 35100 35113.81 12.03 0 2389 35633 35366 34833 34566 34033 35500 34700 39 10500 500 25970 50 1 7843638 2765 5.03 0.47 12 0.19 7013.00 74468.00 47900 20240517 -26.41 31700 20250203 11.20 35550 -0.84 20250106 31700 11.20 20250203 47900 -26.41 20240517 31700 11.20 20250203 0.15 N 267980 500 39 억 943476 N N 4 N 00 N
12 20250320 141104 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35100 0 3 0.00 333959650 9533 122.67 34750 35400 34600 45600 24600 35100 35031.96 12.03 0 2344 35633 35366 34833 34566 34033 35500 34700 39 10500 500 25970 50 1 7843638 2753 5.00 0.47 12 0.12 7013.00 74468.00 47900 20240517 -26.72 31700 20250203 10.73 35550 -1.27 20250106 31700 10.73 20250203 47900 -26.72 20240517 31700 10.73 20250203 0.15 N 267980 500 39 억 943476 N N 4 N 00 N