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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011150/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
20250312,160250,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3055,35,2,1.16,680271406,221834,117.49,3015,3105,3005,3925,2115,3020,3066.58,3.71,0,47238,3093,3056,2993,2956,2893,3075,2975,180,905,500,1990,5,1,35930773,1098,24.84,1.41,12,0.62,123.00,2160.00,6490,20240617,-52.93,2530,20241209,20.75,3275,-6.72,20250225,2845,7.38,20250203,6490,-52.93,20240617,2530,20.75,20241209,2.94,N,011150,500,179 억,,1333881,N,N,112,N,00,N
20250312,150252,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3035,15,2,0.50,648858491,211540,112.04,3015,3105,3005,3925,2115,3020,3067.31,3.71,0,46319,3093,3056,2993,2956,2893,3075,2975,180,905,500,1990,5,1,35930773,1090,24.67,1.41,12,0.59,123.00,2160.00,6490,20240617,-53.24,2530,20241209,19.96,3275,-7.33,20250225,2845,6.68,20250203,6490,-53.24,20240617,2530,19.96,20241209,2.94,N,011150,500,179 억,,1333881,N,N,7,N,00,N
20250312,140250,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3070,50,2,1.66,579476320,188887,100.04,3015,3105,3005,3925,2115,3020,3067.85,3.71,0,50587,3093,3056,2993,2956,2893,3075,2975,180,905,500,1990,5,1,35930773,1103,24.96,1.42,12,0.53,123.00,2160.00,6490,20240617,-52.70,2530,20241209,21.34,3275,-6.26,20250225,2845,7.91,20250203,6490,-52.70,20240617,2530,21.34,20241209,2.94,N,011150,500,179 억,,1333881,N,N,7,N,00,N
20250312,130250,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3080,60,2,1.99,560600130,182748,96.79,3015,3105,3005,3925,2115,3020,3067.61,3.71,0,49317,3093,3056,2993,2956,2893,3075,2975,180,905,500,1990,5,1,35930773,1107,25.04,1.43,12,0.51,123.00,2160.00,6490,20240617,-52.54,2530,20241209,21.74,3275,-5.95,20250225,2845,8.26,20250203,6490,-52.54,20240617,2530,21.74,20241209,2.94,N,011150,500,179 억,,1333881,N,N,7,N,00,N
20250312,120251,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3075,55,2,1.82,529146245,172520,91.37,3015,3105,3005,3925,2115,3020,3067.16,3.71,0,46405,3093,3056,2993,2956,2893,3075,2975,180,905,500,1990,5,1,35930773,1105,25.00,1.42,12,0.48,123.00,2160.00,6490,20240617,-52.62,2530,20241209,21.54,3275,-6.11,20250225,2845,8.08,20250203,6490,-52.62,20240617,2530,21.54,20241209,2.94,N,011150,500,179 억,,1333881,N,N,7,N,00,N
20250312,110249,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3095,75,2,2.48,469301728,153119,81.10,3015,3105,3005,3925,2115,3020,3064.95,3.71,0,34553,3093,3056,2993,2956,2893,3075,2975,180,905,500,1990,5,1,35930773,1112,25.16,1.43,12,0.43,123.00,2160.00,6490,20240617,-52.31,2530,20241209,22.33,3275,-5.50,20250225,2845,8.79,20250203,6490,-52.31,20240617,2530,22.33,20241209,2.94,N,011150,500,179 억,,1333881,N,N,7,N,00,N
20250312,100250,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3045,25,2,0.83,141163325,46503,24.63,3015,3050,3005,3925,2115,3020,3035.58,3.71,0,7937,3093,3056,2993,2956,2893,3075,2975,180,905,500,1990,5,1,35930773,1094,24.76,1.41,12,0.13,123.00,2160.00,6490,20240617,-53.08,2530,20241209,20.36,3275,-7.02,20250225,2845,7.03,20250203,6490,-53.08,20240617,2530,20.36,20241209,2.94,N,011150,500,179 억,,1333881,N,N,7,N,00,N
20250312,090251,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3015,-5,5,-0.17,3216140,1066,0.56,3015,3025,3015,3925,2115,3020,3017.01,3.71,0,50,3093,3056,2993,2956,2893,3075,2975,180,905,500,1990,5,1,35930773,1083,24.51,1.40,12,0.00,123.00,2160.00,6490,20240617,-53.54,2530,20241209,19.17,3275,-7.94,20250225,2845,5.98,20250203,6490,-53.54,20240617,2530,19.17,20241209,2.94,N,011150,500,179 억,,1333881,N,N,7,N,00,N
20250311,160249,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3020,10,2,0.33,561999158,188137,70.45,2980,3030,2930,3910,2110,3010,2987.17,3.59,0,30063,3093,3051,3028,2986,2963,3040,2975,180,900,500,1980,5,1,35930773,1085,24.55,1.40,12,0.52,123.00,2160.00,6490,20240617,-53.47,2530,20241209,19.37,3275,-7.79,20250225,2845,6.15,20250203,6490,-53.47,20240617,2530,19.37,20241209,2.85,N,011150,500,179 억,,1291109,N,N,7,N,00,N
20250311,150250,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3010,0,3,0.00,532308099,178275,66.76,2980,3030,2930,3910,2110,3010,2985.88,3.59,0,27876,3093,3051,3028,2986,2963,3040,2975,180,900,500,1980,5,1,35930773,1082,24.47,1.39,12,0.50,123.00,2160.00,6490,20240617,-53.62,2530,20241209,18.97,3275,-8.09,20250225,2845,5.80,20250203,6490,-53.62,20240617,2530,18.97,20241209,2.85,N,011150,500,179 억,,1291109,N,N,97,N,00,N
20250311,140250,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3025,15,2,0.50,496627914,166417,62.32,2980,3025,2930,3910,2110,3010,2984.24,3.59,0,31144,3093,3051,3028,2986,2963,3040,2975,180,900,500,1980,5,1,35930773,1087,24.59,1.40,12,0.46,123.00,2160.00,6490,20240617,-53.39,2530,20241209,19.57,3275,-7.63,20250225,2845,6.33,20250203,6490,-53.39,20240617,2530,19.57,20241209,2.85,N,011150,500,179 억,,1291109,N,N,97,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 20250312 160250 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3055 35 2 1.16 680271406 221834 117.49 3015 3105 3005 3925 2115 3020 3066.58 3.71 0 47238 3093 3056 2993 2956 2893 3075 2975 180 905 500 1990 5 1 35930773 1098 24.84 1.41 12 0.62 123.00 2160.00 6490 20240617 -52.93 2530 20241209 20.75 3275 -6.72 20250225 2845 7.38 20250203 6490 -52.93 20240617 2530 20.75 20241209 2.94 N 011150 500 179 억 1333881 N N 112 N 00 N
3 20250312 150252 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3035 15 2 0.50 648858491 211540 112.04 3015 3105 3005 3925 2115 3020 3067.31 3.71 0 46319 3093 3056 2993 2956 2893 3075 2975 180 905 500 1990 5 1 35930773 1090 24.67 1.41 12 0.59 123.00 2160.00 6490 20240617 -53.24 2530 20241209 19.96 3275 -7.33 20250225 2845 6.68 20250203 6490 -53.24 20240617 2530 19.96 20241209 2.94 N 011150 500 179 억 1333881 N N 7 N 00 N
4 20250312 140250 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3070 50 2 1.66 579476320 188887 100.04 3015 3105 3005 3925 2115 3020 3067.85 3.71 0 50587 3093 3056 2993 2956 2893 3075 2975 180 905 500 1990 5 1 35930773 1103 24.96 1.42 12 0.53 123.00 2160.00 6490 20240617 -52.70 2530 20241209 21.34 3275 -6.26 20250225 2845 7.91 20250203 6490 -52.70 20240617 2530 21.34 20241209 2.94 N 011150 500 179 억 1333881 N N 7 N 00 N
5 20250312 130250 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3080 60 2 1.99 560600130 182748 96.79 3015 3105 3005 3925 2115 3020 3067.61 3.71 0 49317 3093 3056 2993 2956 2893 3075 2975 180 905 500 1990 5 1 35930773 1107 25.04 1.43 12 0.51 123.00 2160.00 6490 20240617 -52.54 2530 20241209 21.74 3275 -5.95 20250225 2845 8.26 20250203 6490 -52.54 20240617 2530 21.74 20241209 2.94 N 011150 500 179 억 1333881 N N 7 N 00 N
6 20250312 120251 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3075 55 2 1.82 529146245 172520 91.37 3015 3105 3005 3925 2115 3020 3067.16 3.71 0 46405 3093 3056 2993 2956 2893 3075 2975 180 905 500 1990 5 1 35930773 1105 25.00 1.42 12 0.48 123.00 2160.00 6490 20240617 -52.62 2530 20241209 21.54 3275 -6.11 20250225 2845 8.08 20250203 6490 -52.62 20240617 2530 21.54 20241209 2.94 N 011150 500 179 억 1333881 N N 7 N 00 N
7 20250312 110249 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3095 75 2 2.48 469301728 153119 81.10 3015 3105 3005 3925 2115 3020 3064.95 3.71 0 34553 3093 3056 2993 2956 2893 3075 2975 180 905 500 1990 5 1 35930773 1112 25.16 1.43 12 0.43 123.00 2160.00 6490 20240617 -52.31 2530 20241209 22.33 3275 -5.50 20250225 2845 8.79 20250203 6490 -52.31 20240617 2530 22.33 20241209 2.94 N 011150 500 179 억 1333881 N N 7 N 00 N
8 20250312 100250 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3045 25 2 0.83 141163325 46503 24.63 3015 3050 3005 3925 2115 3020 3035.58 3.71 0 7937 3093 3056 2993 2956 2893 3075 2975 180 905 500 1990 5 1 35930773 1094 24.76 1.41 12 0.13 123.00 2160.00 6490 20240617 -53.08 2530 20241209 20.36 3275 -7.02 20250225 2845 7.03 20250203 6490 -53.08 20240617 2530 20.36 20241209 2.94 N 011150 500 179 억 1333881 N N 7 N 00 N
9 20250312 090251 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3015 -5 5 -0.17 3216140 1066 0.56 3015 3025 3015 3925 2115 3020 3017.01 3.71 0 50 3093 3056 2993 2956 2893 3075 2975 180 905 500 1990 5 1 35930773 1083 24.51 1.40 12 0.00 123.00 2160.00 6490 20240617 -53.54 2530 20241209 19.17 3275 -7.94 20250225 2845 5.98 20250203 6490 -53.54 20240617 2530 19.17 20241209 2.94 N 011150 500 179 억 1333881 N N 7 N 00 N
10 20250311 160249 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3020 10 2 0.33 561999158 188137 70.45 2980 3030 2930 3910 2110 3010 2987.17 3.59 0 30063 3093 3051 3028 2986 2963 3040 2975 180 900 500 1980 5 1 35930773 1085 24.55 1.40 12 0.52 123.00 2160.00 6490 20240617 -53.47 2530 20241209 19.37 3275 -7.79 20250225 2845 6.15 20250203 6490 -53.47 20240617 2530 19.37 20241209 2.85 N 011150 500 179 억 1291109 N N 7 N 00 N
11 20250311 150250 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3010 0 3 0.00 532308099 178275 66.76 2980 3030 2930 3910 2110 3010 2985.88 3.59 0 27876 3093 3051 3028 2986 2963 3040 2975 180 900 500 1980 5 1 35930773 1082 24.47 1.39 12 0.50 123.00 2160.00 6490 20240617 -53.62 2530 20241209 18.97 3275 -8.09 20250225 2845 5.80 20250203 6490 -53.62 20240617 2530 18.97 20241209 2.85 N 011150 500 179 억 1291109 N N 97 N 00 N
12 20250311 140250 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3025 15 2 0.50 496627914 166417 62.32 2980 3025 2930 3910 2110 3010 2984.24 3.59 0 31144 3093 3051 3028 2986 2963 3040 2975 180 900 500 1980 5 1 35930773 1087 24.59 1.40 12 0.46 123.00 2160.00 6490 20240617 -53.39 2530 20241209 19.57 3275 -7.63 20250225 2845 6.33 20250203 6490 -53.39 20240617 2530 19.57 20241209 2.85 N 011150 500 179 억 1291109 N N 97 N 00 N