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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160719,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,262000,4500,2,1.75,44818384250,170970,111.57,258000,266500,253500,334500,180500,257500,262158.74,22.53,0,-4443,267500,262500,253000,248000,238500,265000,250500,753,77000,5000,195700,500,1,15054186,39442,11.12,0.59,12,1.14,23559.00,442682.00,407500,20240626,-35.71,232500,20250123,12.69,266500,-1.69,20250307,232500,12.69,20250123,407500,-35.71,20240626,232500,12.69,20250123,0.58,N,097950,5000,752 억,,3392228,N,N,72,N,00,N
20250307,150722,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,262000,4500,2,1.75,42414859250,161782,105.57,258000,266500,253500,334500,180500,257500,262190.90,22.53,0,-7399,267500,262500,253000,248000,238500,265000,250500,753,77000,5000,195700,500,1,15054186,39442,11.12,0.59,12,1.07,23559.00,442682.00,407500,20240626,-35.71,232500,20250123,12.69,266500,-1.69,20250307,232500,12.69,20250123,407500,-35.71,20240626,232500,12.69,20250123,0.58,N,097950,5000,752 억,,3392228,N,N,79,N,00,N
20250307,140720,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,262500,5000,2,1.94,36733782750,140152,91.46,258000,266500,253500,334500,180500,257500,262120.04,22.53,0,-1272,267500,262500,253000,248000,238500,265000,250500,753,77000,5000,195700,500,1,15054186,39517,11.14,0.59,12,0.93,23559.00,442682.00,407500,20240626,-35.58,232500,20250123,12.90,266500,-1.50,20250307,232500,12.90,20250123,407500,-35.58,20240626,232500,12.90,20250123,0.58,N,097950,5000,752 억,,3392228,N,N,79,N,00,N
20250307,130721,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,263000,5500,2,2.14,31980708000,122121,79.69,258000,266500,253500,334500,180500,257500,261899.56,22.53,0,4255,267500,262500,253000,248000,238500,265000,250500,753,77000,5000,195700,500,1,15054186,39593,11.16,0.59,12,0.81,23559.00,442682.00,407500,20240626,-35.46,232500,20250123,13.12,266500,-1.31,20250307,232500,13.12,20250123,407500,-35.46,20240626,232500,13.12,20250123,0.58,N,097950,5000,752 억,,3392228,N,N,79,N,00,N
20250307,120721,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,263000,5500,2,2.14,29029103000,110888,72.36,258000,266500,253500,334500,180500,257500,261811.70,22.53,0,7415,267500,262500,253000,248000,238500,265000,250500,753,77000,5000,195700,500,1,15054186,39593,11.16,0.59,12,0.74,23559.00,442682.00,407500,20240626,-35.46,232500,20250123,13.12,266500,-1.31,20250307,232500,13.12,20250123,407500,-35.46,20240626,232500,13.12,20250123,0.58,N,097950,5000,752 억,,3392228,N,N,79,N,00,N
20250307,110720,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,264000,6500,2,2.52,23518902000,90023,58.75,258000,266500,253500,334500,180500,257500,261280.40,22.53,0,12625,267500,262500,253000,248000,238500,265000,250500,753,77000,5000,195700,500,1,15054186,39743,11.21,0.60,12,0.60,23559.00,442682.00,407500,20240626,-35.21,232500,20250123,13.55,266500,-0.94,20250307,232500,13.55,20250123,407500,-35.21,20240626,232500,13.55,20250123,0.58,N,097950,5000,752 억,,3392228,N,N,79,N,00,N
20250307,100718,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,260000,2500,2,0.97,17834670500,68417,44.65,258000,266500,253500,334500,180500,257500,260705.05,22.53,0,12781,267500,262500,253000,248000,238500,265000,250500,753,77000,5000,195700,500,1,15054186,39141,11.04,0.59,12,0.45,23559.00,442682.00,407500,20240626,-36.20,232500,20250123,11.83,266500,-2.44,20250307,232500,11.83,20250123,407500,-36.20,20240626,232500,11.83,20250123,0.58,N,097950,5000,752 억,,3392228,N,N,79,N,00,N
20250307,090723,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,253500,-4000,5,-1.55,3031041000,11850,7.73,258000,258000,253500,334500,180500,257500,255689.31,22.53,0,2607,267500,262500,253000,248000,238500,265000,250500,753,77000,5000,195700,500,1,15054186,38162,10.76,0.57,12,0.08,23559.00,442682.00,407500,20240626,-37.79,232500,20250123,9.03,258000,0.00,20250306,232500,9.03,20250123,407500,-37.79,20240626,232500,9.03,20250123,0.58,N,097950,5000,752 억,,3392228,N,N,79,N,00,N
20250306,160717,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,257500,14500,2,5.97,38506440000,152547,234.86,244000,258000,243500,315500,170500,243000,252407.12,22.13,0,59076,247000,245000,242500,240500,238000,246000,241500,753,72500,5000,184680,500,1,15054186,38765,10.93,0.58,12,1.01,23559.00,442682.00,407500,20240626,-36.81,232500,20250123,10.75,258000,-0.19,20250306,232500,10.75,20250123,407500,-36.81,20240626,232500,10.75,20250123,0.61,N,097950,5000,752 억,,3331083,N,N,79,N,00,N
20250306,150715,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,257500,14500,2,5.97,35902492000,142427,219.28,244000,258000,243500,315500,170500,243000,252076.51,22.13,0,57077,247000,245000,242500,240500,238000,246000,241500,753,72500,5000,184680,500,1,15054186,38765,10.93,0.58,12,0.95,23559.00,442682.00,407500,20240626,-36.81,232500,20250123,10.75,258000,-0.19,20250306,232500,10.75,20250123,407500,-36.81,20240626,232500,10.75,20250123,0.61,N,097950,5000,752 억,,3331083,N,N,376,N,00,N
20250306,140715,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,255500,12500,2,5.14,28979755000,115438,177.73,244000,256500,243500,315500,170500,243000,251041.80,22.13,0,51330,247000,245000,242500,240500,238000,246000,241500,753,72500,5000,184680,500,1,15054186,38463,10.85,0.58,12,0.77,23559.00,442682.00,407500,20240626,-37.30,232500,20250123,9.89,256500,-0.39,20250306,232500,9.89,20250123,407500,-37.30,20240626,232500,9.89,20250123,0.61,N,097950,5000,752 억,,3331083,N,N,376,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 20250307 160719 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 262000 4500 2 1.75 44818384250 170970 111.57 258000 266500 253500 334500 180500 257500 262158.74 22.53 0 -4443 267500 262500 253000 248000 238500 265000 250500 753 77000 5000 195700 500 1 15054186 39442 11.12 0.59 12 1.14 23559.00 442682.00 407500 20240626 -35.71 232500 20250123 12.69 266500 -1.69 20250307 232500 12.69 20250123 407500 -35.71 20240626 232500 12.69 20250123 0.58 N 097950 5000 752 억 3392228 N N 72 N 00 N
3 20250307 150722 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 262000 4500 2 1.75 42414859250 161782 105.57 258000 266500 253500 334500 180500 257500 262190.90 22.53 0 -7399 267500 262500 253000 248000 238500 265000 250500 753 77000 5000 195700 500 1 15054186 39442 11.12 0.59 12 1.07 23559.00 442682.00 407500 20240626 -35.71 232500 20250123 12.69 266500 -1.69 20250307 232500 12.69 20250123 407500 -35.71 20240626 232500 12.69 20250123 0.58 N 097950 5000 752 억 3392228 N N 79 N 00 N
4 20250307 140720 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 262500 5000 2 1.94 36733782750 140152 91.46 258000 266500 253500 334500 180500 257500 262120.04 22.53 0 -1272 267500 262500 253000 248000 238500 265000 250500 753 77000 5000 195700 500 1 15054186 39517 11.14 0.59 12 0.93 23559.00 442682.00 407500 20240626 -35.58 232500 20250123 12.90 266500 -1.50 20250307 232500 12.90 20250123 407500 -35.58 20240626 232500 12.90 20250123 0.58 N 097950 5000 752 억 3392228 N N 79 N 00 N
5 20250307 130721 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 263000 5500 2 2.14 31980708000 122121 79.69 258000 266500 253500 334500 180500 257500 261899.56 22.53 0 4255 267500 262500 253000 248000 238500 265000 250500 753 77000 5000 195700 500 1 15054186 39593 11.16 0.59 12 0.81 23559.00 442682.00 407500 20240626 -35.46 232500 20250123 13.12 266500 -1.31 20250307 232500 13.12 20250123 407500 -35.46 20240626 232500 13.12 20250123 0.58 N 097950 5000 752 억 3392228 N N 79 N 00 N
6 20250307 120721 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 263000 5500 2 2.14 29029103000 110888 72.36 258000 266500 253500 334500 180500 257500 261811.70 22.53 0 7415 267500 262500 253000 248000 238500 265000 250500 753 77000 5000 195700 500 1 15054186 39593 11.16 0.59 12 0.74 23559.00 442682.00 407500 20240626 -35.46 232500 20250123 13.12 266500 -1.31 20250307 232500 13.12 20250123 407500 -35.46 20240626 232500 13.12 20250123 0.58 N 097950 5000 752 억 3392228 N N 79 N 00 N
7 20250307 110720 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 264000 6500 2 2.52 23518902000 90023 58.75 258000 266500 253500 334500 180500 257500 261280.40 22.53 0 12625 267500 262500 253000 248000 238500 265000 250500 753 77000 5000 195700 500 1 15054186 39743 11.21 0.60 12 0.60 23559.00 442682.00 407500 20240626 -35.21 232500 20250123 13.55 266500 -0.94 20250307 232500 13.55 20250123 407500 -35.21 20240626 232500 13.55 20250123 0.58 N 097950 5000 752 억 3392228 N N 79 N 00 N
8 20250307 100718 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 260000 2500 2 0.97 17834670500 68417 44.65 258000 266500 253500 334500 180500 257500 260705.05 22.53 0 12781 267500 262500 253000 248000 238500 265000 250500 753 77000 5000 195700 500 1 15054186 39141 11.04 0.59 12 0.45 23559.00 442682.00 407500 20240626 -36.20 232500 20250123 11.83 266500 -2.44 20250307 232500 11.83 20250123 407500 -36.20 20240626 232500 11.83 20250123 0.58 N 097950 5000 752 억 3392228 N N 79 N 00 N
9 20250307 090723 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 253500 -4000 5 -1.55 3031041000 11850 7.73 258000 258000 253500 334500 180500 257500 255689.31 22.53 0 2607 267500 262500 253000 248000 238500 265000 250500 753 77000 5000 195700 500 1 15054186 38162 10.76 0.57 12 0.08 23559.00 442682.00 407500 20240626 -37.79 232500 20250123 9.03 258000 0.00 20250306 232500 9.03 20250123 407500 -37.79 20240626 232500 9.03 20250123 0.58 N 097950 5000 752 억 3392228 N N 79 N 00 N
10 20250306 160717 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 257500 14500 2 5.97 38506440000 152547 234.86 244000 258000 243500 315500 170500 243000 252407.12 22.13 0 59076 247000 245000 242500 240500 238000 246000 241500 753 72500 5000 184680 500 1 15054186 38765 10.93 0.58 12 1.01 23559.00 442682.00 407500 20240626 -36.81 232500 20250123 10.75 258000 -0.19 20250306 232500 10.75 20250123 407500 -36.81 20240626 232500 10.75 20250123 0.61 N 097950 5000 752 억 3331083 N N 79 N 00 N
11 20250306 150715 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 257500 14500 2 5.97 35902492000 142427 219.28 244000 258000 243500 315500 170500 243000 252076.51 22.13 0 57077 247000 245000 242500 240500 238000 246000 241500 753 72500 5000 184680 500 1 15054186 38765 10.93 0.58 12 0.95 23559.00 442682.00 407500 20240626 -36.81 232500 20250123 10.75 258000 -0.19 20250306 232500 10.75 20250123 407500 -36.81 20240626 232500 10.75 20250123 0.61 N 097950 5000 752 억 3331083 N N 376 N 00 N
12 20250306 140715 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 255500 12500 2 5.14 28979755000 115438 177.73 244000 256500 243500 315500 170500 243000 251041.80 22.13 0 51330 247000 245000 242500 240500 238000 246000 241500 753 72500 5000 184680 500 1 15054186 38463 10.85 0.58 12 0.77 23559.00 442682.00 407500 20240626 -37.30 232500 20250123 9.89 256500 -0.39 20250306 232500 9.89 20250123 407500 -37.30 20240626 232500 9.89 20250123 0.61 N 097950 5000 752 억 3331083 N N 376 N 00 N