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
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
20250307,160959,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27050,-150,5,-0.55,415583375,15265,54.40,27100,27550,26750,35350,19050,27200,27224.59,4.01,0,434,28066,27632,27316,26882,26566,27475,26725,23,8150,500,19580,50,1,4568286,1236,11.85,0.52,12,0.33,2283.00,51784.00,45500,20240620,-40.55,22300,20241209,21.30,28850,-6.24,20250304,23750,13.89,20250131,45500,-40.55,20240620,22300,21.30,20241209,2.94,N,248170,500,22 억,,183310,N,N,8,N,00,N
20250307,151003,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27100,-100,5,-0.37,377809525,13869,49.43,27100,27550,26750,35350,19050,27200,27241.30,4.01,0,107,28066,27632,27316,26882,26566,27475,26725,23,8150,500,19580,50,1,4568286,1238,11.87,0.52,12,0.30,2283.00,51784.00,45500,20240620,-40.44,22300,20241209,21.52,28850,-6.07,20250304,23750,14.11,20250131,45500,-40.44,20240620,22300,21.52,20241209,2.94,N,248170,500,22 억,,183310,N,N,2,N,00,N
20250307,141000,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27100,-100,5,-0.37,314318875,11522,41.06,27100,27550,26750,35350,19050,27200,27279.89,4.01,0,-37,28066,27632,27316,26882,26566,27475,26725,23,8150,500,19580,50,1,4568286,1238,11.87,0.52,12,0.25,2283.00,51784.00,45500,20240620,-40.44,22300,20241209,21.52,28850,-6.07,20250304,23750,14.11,20250131,45500,-40.44,20240620,22300,21.52,20241209,2.94,N,248170,500,22 억,,183310,N,N,2,N,00,N
20250307,131002,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27350,150,2,0.55,244172025,8943,31.87,27100,27550,26750,35350,19050,27200,27303.14,4.01,0,371,28066,27632,27316,26882,26566,27475,26725,23,8150,500,19580,50,1,4568286,1249,11.98,0.53,12,0.20,2283.00,51784.00,45500,20240620,-39.89,22300,20241209,22.65,28850,-5.20,20250304,23750,15.16,20250131,45500,-39.89,20240620,22300,22.65,20241209,2.94,N,248170,500,22 억,,183310,N,N,2,N,00,N
20250307,121002,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27400,200,2,0.74,224929725,8237,29.35,27100,27550,26750,35350,19050,27200,27307.24,4.01,0,504,28066,27632,27316,26882,26566,27475,26725,23,8150,500,19580,50,1,4568286,1252,12.00,0.53,12,0.18,2283.00,51784.00,45500,20240620,-39.78,22300,20241209,22.87,28850,-5.03,20250304,23750,15.37,20250131,45500,-39.78,20240620,22300,22.87,20241209,2.94,N,248170,500,22 억,,183310,N,N,2,N,00,N
20250307,111000,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27300,100,2,0.37,193865025,7101,25.31,27100,27550,26750,35350,19050,27200,27301.09,4.01,0,633,28066,27632,27316,26882,26566,27475,26725,23,8150,500,19580,50,1,4568286,1247,11.96,0.53,12,0.16,2283.00,51784.00,45500,20240620,-40.00,22300,20241209,22.42,28850,-5.37,20250304,23750,14.95,20250131,45500,-40.00,20240620,22300,22.42,20241209,2.94,N,248170,500,22 억,,183310,N,N,2,N,00,N
20250307,100958,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27400,200,2,0.74,146481825,5371,19.14,27100,27550,26750,35350,19050,27200,27272.73,4.01,0,816,28066,27632,27316,26882,26566,27475,26725,23,8150,500,19580,50,1,4568286,1252,12.00,0.53,12,0.12,2283.00,51784.00,45500,20240620,-39.78,22300,20241209,22.87,28850,-5.03,20250304,23750,15.37,20250131,45500,-39.78,20240620,22300,22.87,20241209,2.94,N,248170,500,22 억,,183310,N,N,2,N,00,N
20250307,091004,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26950,-250,5,-0.92,20414950,756,2.69,27100,27150,26900,35350,19050,27200,27003.90,4.01,0,157,28066,27632,27316,26882,26566,27475,26725,23,8150,500,19580,50,1,4568286,1231,11.80,0.52,12,0.02,2283.00,51784.00,45500,20240620,-40.77,22300,20241209,20.85,28850,-6.59,20250304,23750,13.47,20250131,45500,-40.77,20240620,22300,20.85,20241209,2.94,N,248170,500,22 억,,183310,N,N,2,N,00,N
20250306,160955,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27200,-400,5,-1.45,749271100,27486,41.91,27750,27750,27000,35850,19350,27600,27260.10,3.93,0,3723,29133,28366,27683,26916,26233,28750,27300,23,8250,500,19870,50,1,4568286,1243,11.91,0.53,12,0.60,2283.00,51784.00,45500,20240620,-40.22,22300,20241209,21.97,28850,-5.72,20250304,23750,14.53,20250131,45500,-40.22,20240620,22300,21.97,20241209,2.49,N,248170,500,22 억,,179531,N,N,2,N,00,N
20250306,150954,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27250,-350,5,-1.27,692748600,25405,38.74,27750,27750,27000,35850,19350,27600,27268.20,3.93,0,3654,29133,28366,27683,26916,26233,28750,27300,23,8250,500,19870,50,1,4568286,1245,11.94,0.53,12,0.56,2283.00,51784.00,45500,20240620,-40.11,22300,20241209,22.20,28850,-5.55,20250304,23750,14.74,20250131,45500,-40.11,20240620,22300,22.20,20241209,2.49,N,248170,500,22 억,,179531,N,N,0,N,00,N
20250306,140953,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27500,-100,5,-0.36,572496975,20999,32.02,27750,27750,27000,35850,19350,27600,27263.06,3.93,0,4431,29133,28366,27683,26916,26233,28750,27300,23,8250,500,19870,50,1,4568286,1256,12.05,0.53,12,0.46,2283.00,51784.00,45500,20240620,-39.56,22300,20241209,23.32,28850,-4.68,20250304,23750,15.79,20250131,45500,-39.56,20240620,22300,23.32,20241209,2.49,N,248170,500,22 억,,179531,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 20250307 160959 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 27050 -150 5 -0.55 415583375 15265 54.40 27100 27550 26750 35350 19050 27200 27224.59 4.01 0 434 28066 27632 27316 26882 26566 27475 26725 23 8150 500 19580 50 1 4568286 1236 11.85 0.52 12 0.33 2283.00 51784.00 45500 20240620 -40.55 22300 20241209 21.30 28850 -6.24 20250304 23750 13.89 20250131 45500 -40.55 20240620 22300 21.30 20241209 2.94 N 248170 500 22 억 183310 N N 8 N 00 N
3 20250307 151003 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 27100 -100 5 -0.37 377809525 13869 49.43 27100 27550 26750 35350 19050 27200 27241.30 4.01 0 107 28066 27632 27316 26882 26566 27475 26725 23 8150 500 19580 50 1 4568286 1238 11.87 0.52 12 0.30 2283.00 51784.00 45500 20240620 -40.44 22300 20241209 21.52 28850 -6.07 20250304 23750 14.11 20250131 45500 -40.44 20240620 22300 21.52 20241209 2.94 N 248170 500 22 억 183310 N N 2 N 00 N
4 20250307 141000 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 27100 -100 5 -0.37 314318875 11522 41.06 27100 27550 26750 35350 19050 27200 27279.89 4.01 0 -37 28066 27632 27316 26882 26566 27475 26725 23 8150 500 19580 50 1 4568286 1238 11.87 0.52 12 0.25 2283.00 51784.00 45500 20240620 -40.44 22300 20241209 21.52 28850 -6.07 20250304 23750 14.11 20250131 45500 -40.44 20240620 22300 21.52 20241209 2.94 N 248170 500 22 억 183310 N N 2 N 00 N
5 20250307 131002 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 27350 150 2 0.55 244172025 8943 31.87 27100 27550 26750 35350 19050 27200 27303.14 4.01 0 371 28066 27632 27316 26882 26566 27475 26725 23 8150 500 19580 50 1 4568286 1249 11.98 0.53 12 0.20 2283.00 51784.00 45500 20240620 -39.89 22300 20241209 22.65 28850 -5.20 20250304 23750 15.16 20250131 45500 -39.89 20240620 22300 22.65 20241209 2.94 N 248170 500 22 억 183310 N N 2 N 00 N
6 20250307 121002 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 27400 200 2 0.74 224929725 8237 29.35 27100 27550 26750 35350 19050 27200 27307.24 4.01 0 504 28066 27632 27316 26882 26566 27475 26725 23 8150 500 19580 50 1 4568286 1252 12.00 0.53 12 0.18 2283.00 51784.00 45500 20240620 -39.78 22300 20241209 22.87 28850 -5.03 20250304 23750 15.37 20250131 45500 -39.78 20240620 22300 22.87 20241209 2.94 N 248170 500 22 억 183310 N N 2 N 00 N
7 20250307 111000 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 27300 100 2 0.37 193865025 7101 25.31 27100 27550 26750 35350 19050 27200 27301.09 4.01 0 633 28066 27632 27316 26882 26566 27475 26725 23 8150 500 19580 50 1 4568286 1247 11.96 0.53 12 0.16 2283.00 51784.00 45500 20240620 -40.00 22300 20241209 22.42 28850 -5.37 20250304 23750 14.95 20250131 45500 -40.00 20240620 22300 22.42 20241209 2.94 N 248170 500 22 억 183310 N N 2 N 00 N
8 20250307 100958 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 27400 200 2 0.74 146481825 5371 19.14 27100 27550 26750 35350 19050 27200 27272.73 4.01 0 816 28066 27632 27316 26882 26566 27475 26725 23 8150 500 19580 50 1 4568286 1252 12.00 0.53 12 0.12 2283.00 51784.00 45500 20240620 -39.78 22300 20241209 22.87 28850 -5.03 20250304 23750 15.37 20250131 45500 -39.78 20240620 22300 22.87 20241209 2.94 N 248170 500 22 억 183310 N N 2 N 00 N
9 20250307 091004 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26950 -250 5 -0.92 20414950 756 2.69 27100 27150 26900 35350 19050 27200 27003.90 4.01 0 157 28066 27632 27316 26882 26566 27475 26725 23 8150 500 19580 50 1 4568286 1231 11.80 0.52 12 0.02 2283.00 51784.00 45500 20240620 -40.77 22300 20241209 20.85 28850 -6.59 20250304 23750 13.47 20250131 45500 -40.77 20240620 22300 20.85 20241209 2.94 N 248170 500 22 억 183310 N N 2 N 00 N
10 20250306 160955 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 27200 -400 5 -1.45 749271100 27486 41.91 27750 27750 27000 35850 19350 27600 27260.10 3.93 0 3723 29133 28366 27683 26916 26233 28750 27300 23 8250 500 19870 50 1 4568286 1243 11.91 0.53 12 0.60 2283.00 51784.00 45500 20240620 -40.22 22300 20241209 21.97 28850 -5.72 20250304 23750 14.53 20250131 45500 -40.22 20240620 22300 21.97 20241209 2.49 N 248170 500 22 억 179531 N N 2 N 00 N
11 20250306 150954 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 27250 -350 5 -1.27 692748600 25405 38.74 27750 27750 27000 35850 19350 27600 27268.20 3.93 0 3654 29133 28366 27683 26916 26233 28750 27300 23 8250 500 19870 50 1 4568286 1245 11.94 0.53 12 0.56 2283.00 51784.00 45500 20240620 -40.11 22300 20241209 22.20 28850 -5.55 20250304 23750 14.74 20250131 45500 -40.11 20240620 22300 22.20 20241209 2.49 N 248170 500 22 억 179531 N N 0 N 00 N
12 20250306 140953 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 27500 -100 5 -0.36 572496975 20999 32.02 27750 27750 27000 35850 19350 27600 27263.06 3.93 0 4431 29133 28366 27683 26916 26233 28750 27300 23 8250 500 19870 50 1 4568286 1256 12.05 0.53 12 0.46 2283.00 51784.00 45500 20240620 -39.56 22300 20241209 23.32 28850 -4.68 20250304 23750 15.79 20250131 45500 -39.56 20240620 22300 23.32 20241209 2.49 N 248170 500 22 억 179531 N N 0 N 00 N