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
023150/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
20250312,160337,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4995,5,2,0.10,98435965,19449,177.57,5010,5430,4945,6480,3495,4990,5061.24,0.14,0,-148,5080,5035,4955,4910,4830,5057,4932,46,1490,500,3490,5,1,7378526,369,7.89,0.49,12,0.26,633.00,10258.00,6670,20240228,-25.11,4555,20241210,9.66,5730,-12.83,20250110,4875,2.46,20250311,6610,-24.43,20240819,4555,9.66,20241210,0.06,N,023150,500,45 억,,10399,N,N,7,N,00,N
20250312,150338,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5030,40,2,0.80,95677410,18897,172.53,5010,5430,4945,6480,3495,4990,5063.10,0.14,0,112,5080,5035,4955,4910,4830,5057,4932,46,1490,500,3490,10,1,7378526,371,7.95,0.49,12,0.26,633.00,10258.00,6670,20240228,-24.59,4555,20241210,10.43,5730,-12.22,20250110,4875,3.18,20250311,6610,-23.90,20240819,4555,10.43,20241210,0.06,N,023150,500,45 억,,10399,N,N,2,N,00,N
20250312,140336,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,50,2,1.00,94357430,18634,170.13,5010,5430,4945,6480,3495,4990,5063.72,0.14,0,88,5080,5035,4955,4910,4830,5057,4932,46,1490,500,3490,10,1,7378526,372,7.96,0.49,12,0.25,633.00,10258.00,6670,20240228,-24.44,4555,20241210,10.65,5730,-12.04,20250110,4875,3.38,20250311,6610,-23.75,20240819,4555,10.65,20241210,0.06,N,023150,500,45 억,,10399,N,N,2,N,00,N
20250312,130336,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5020,30,2,0.60,59518980,11720,107.00,5010,5430,4945,6480,3495,4990,5078.41,0.14,0,-405,5080,5035,4955,4910,4830,5057,4932,46,1490,500,3490,10,1,7378526,370,7.93,0.49,12,0.16,633.00,10258.00,6670,20240228,-24.74,4555,20241210,10.21,5730,-12.39,20250110,4875,2.97,20250311,6610,-24.05,20240819,4555,10.21,20241210,0.06,N,023150,500,45 억,,10399,N,N,2,N,00,N
20250312,120337,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,50,2,1.00,56096580,11041,100.80,5010,5430,4945,6480,3495,4990,5080.75,0.14,0,-305,5080,5035,4955,4910,4830,5057,4932,46,1490,500,3490,10,1,7378526,372,7.96,0.49,12,0.15,633.00,10258.00,6670,20240228,-24.44,4555,20241210,10.65,5730,-12.04,20250110,4875,3.38,20250311,6610,-23.75,20240819,4555,10.65,20241210,0.06,N,023150,500,45 억,,10399,N,N,2,N,00,N
20250312,110335,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5030,40,2,0.80,4816170,963,8.79,5010,5090,4945,6480,3495,4990,5001.21,0.14,0,-91,5080,5035,4955,4910,4830,5057,4932,46,1490,500,3490,10,1,7378526,371,7.95,0.49,12,0.01,633.00,10258.00,6670,20240228,-24.59,4555,20241210,10.43,5730,-12.22,20250110,4875,3.18,20250311,6610,-23.90,20240819,4555,10.43,20241210,0.06,N,023150,500,45 억,,10399,N,N,2,N,00,N
20250312,100336,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4990,0,3,0.00,1252900,251,2.29,5010,5090,4945,6480,3495,4990,4991.63,0.14,0,-5,5080,5035,4955,4910,4830,5057,4932,46,1490,500,3490,5,1,7378526,368,7.88,0.49,12,0.00,633.00,10258.00,6670,20240228,-25.19,4555,20241210,9.55,5730,-12.91,20250110,4875,2.36,20250311,6610,-24.51,20240819,4555,9.55,20241210,0.06,N,023150,500,45 억,,10399,N,N,2,N,00,N
20250312,090338,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5010,20,2,0.40,5010,1,0.01,5010,5010,5010,6480,3495,4990,5010.00,0.14,0,0,5080,5035,4955,4910,4830,5057,4932,46,1490,500,3490,10,1,7378526,370,7.91,0.49,12,0.00,633.00,10258.00,6670,20240228,-24.89,4555,20241210,9.99,5730,-12.57,20250110,4875,2.77,20250311,6610,-24.21,20240819,4555,9.99,20241210,0.06,N,023150,500,45 억,,10399,N,N,2,N,00,N
20250311,160334,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4990,-20,5,-0.40,54009079,10947,278.83,4970,5000,4875,6510,3510,5010,4933.69,0.14,0,290,5050,5030,4990,4970,4930,5040,4980,46,1500,500,3500,5,1,7378526,368,7.88,0.49,12,0.15,633.00,10258.00,6700,20240227,-25.52,4555,20241210,9.55,5730,-12.91,20250110,4875,2.36,20250311,6610,-24.51,20240819,4555,9.55,20241210,0.06,N,023150,500,45 억,,10114,N,N,2,N,00,N
20250311,150335,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4965,-45,5,-0.90,52778079,10700,272.54,4970,5000,4875,6510,3510,5010,4932.53,0.14,0,457,5050,5030,4990,4970,4930,5040,4980,46,1500,500,3500,5,1,7378526,366,7.84,0.48,12,0.15,633.00,10258.00,6700,20240227,-25.90,4555,20241210,9.00,5730,-13.35,20250110,4875,1.85,20250311,6610,-24.89,20240819,4555,9.00,20241210,0.06,N,023150,500,45 억,,10114,N,N,1,N,00,N
20250311,140335,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4980,-30,5,-0.60,47244259,9585,244.14,4970,5000,4875,6510,3510,5010,4928.98,0.14,0,453,5050,5030,4990,4970,4930,5040,4980,46,1500,500,3500,5,1,7378526,367,7.87,0.49,12,0.13,633.00,10258.00,6700,20240227,-25.67,4555,20241210,9.33,5730,-13.09,20250110,4875,2.15,20250311,6610,-24.66,20240819,4555,9.33,20241210,0.06,N,023150,500,45 억,,10114,N,N,1,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 160337 57 100.00 KOSPI 음식료·담배 N N N N N 4995 5 2 0.10 98435965 19449 177.57 5010 5430 4945 6480 3495 4990 5061.24 0.14 0 -148 5080 5035 4955 4910 4830 5057 4932 46 1490 500 3490 5 1 7378526 369 7.89 0.49 12 0.26 633.00 10258.00 6670 20240228 -25.11 4555 20241210 9.66 5730 -12.83 20250110 4875 2.46 20250311 6610 -24.43 20240819 4555 9.66 20241210 0.06 N 023150 500 45 억 10399 N N 7 N 00 N
3 20250312 150338 57 100.00 KOSPI 음식료·담배 N N N N N 5030 40 2 0.80 95677410 18897 172.53 5010 5430 4945 6480 3495 4990 5063.10 0.14 0 112 5080 5035 4955 4910 4830 5057 4932 46 1490 500 3490 10 1 7378526 371 7.95 0.49 12 0.26 633.00 10258.00 6670 20240228 -24.59 4555 20241210 10.43 5730 -12.22 20250110 4875 3.18 20250311 6610 -23.90 20240819 4555 10.43 20241210 0.06 N 023150 500 45 억 10399 N N 2 N 00 N
4 20250312 140336 57 100.00 KOSPI 음식료·담배 N N N N N 5040 50 2 1.00 94357430 18634 170.13 5010 5430 4945 6480 3495 4990 5063.72 0.14 0 88 5080 5035 4955 4910 4830 5057 4932 46 1490 500 3490 10 1 7378526 372 7.96 0.49 12 0.25 633.00 10258.00 6670 20240228 -24.44 4555 20241210 10.65 5730 -12.04 20250110 4875 3.38 20250311 6610 -23.75 20240819 4555 10.65 20241210 0.06 N 023150 500 45 억 10399 N N 2 N 00 N
5 20250312 130336 57 100.00 KOSPI 음식료·담배 N N N N N 5020 30 2 0.60 59518980 11720 107.00 5010 5430 4945 6480 3495 4990 5078.41 0.14 0 -405 5080 5035 4955 4910 4830 5057 4932 46 1490 500 3490 10 1 7378526 370 7.93 0.49 12 0.16 633.00 10258.00 6670 20240228 -24.74 4555 20241210 10.21 5730 -12.39 20250110 4875 2.97 20250311 6610 -24.05 20240819 4555 10.21 20241210 0.06 N 023150 500 45 억 10399 N N 2 N 00 N
6 20250312 120337 57 100.00 KOSPI 음식료·담배 N N N N N 5040 50 2 1.00 56096580 11041 100.80 5010 5430 4945 6480 3495 4990 5080.75 0.14 0 -305 5080 5035 4955 4910 4830 5057 4932 46 1490 500 3490 10 1 7378526 372 7.96 0.49 12 0.15 633.00 10258.00 6670 20240228 -24.44 4555 20241210 10.65 5730 -12.04 20250110 4875 3.38 20250311 6610 -23.75 20240819 4555 10.65 20241210 0.06 N 023150 500 45 억 10399 N N 2 N 00 N
7 20250312 110335 57 100.00 KOSPI 음식료·담배 N N N N N 5030 40 2 0.80 4816170 963 8.79 5010 5090 4945 6480 3495 4990 5001.21 0.14 0 -91 5080 5035 4955 4910 4830 5057 4932 46 1490 500 3490 10 1 7378526 371 7.95 0.49 12 0.01 633.00 10258.00 6670 20240228 -24.59 4555 20241210 10.43 5730 -12.22 20250110 4875 3.18 20250311 6610 -23.90 20240819 4555 10.43 20241210 0.06 N 023150 500 45 억 10399 N N 2 N 00 N
8 20250312 100336 57 100.00 KOSPI 음식료·담배 N N N N N 4990 0 3 0.00 1252900 251 2.29 5010 5090 4945 6480 3495 4990 4991.63 0.14 0 -5 5080 5035 4955 4910 4830 5057 4932 46 1490 500 3490 5 1 7378526 368 7.88 0.49 12 0.00 633.00 10258.00 6670 20240228 -25.19 4555 20241210 9.55 5730 -12.91 20250110 4875 2.36 20250311 6610 -24.51 20240819 4555 9.55 20241210 0.06 N 023150 500 45 억 10399 N N 2 N 00 N
9 20250312 090338 57 100.00 KOSPI 음식료·담배 N N N N N 5010 20 2 0.40 5010 1 0.01 5010 5010 5010 6480 3495 4990 5010.00 0.14 0 0 5080 5035 4955 4910 4830 5057 4932 46 1490 500 3490 10 1 7378526 370 7.91 0.49 12 0.00 633.00 10258.00 6670 20240228 -24.89 4555 20241210 9.99 5730 -12.57 20250110 4875 2.77 20250311 6610 -24.21 20240819 4555 9.99 20241210 0.06 N 023150 500 45 억 10399 N N 2 N 00 N
10 20250311 160334 57 100.00 KOSPI 음식료·담배 N N N N N 4990 -20 5 -0.40 54009079 10947 278.83 4970 5000 4875 6510 3510 5010 4933.69 0.14 0 290 5050 5030 4990 4970 4930 5040 4980 46 1500 500 3500 5 1 7378526 368 7.88 0.49 12 0.15 633.00 10258.00 6700 20240227 -25.52 4555 20241210 9.55 5730 -12.91 20250110 4875 2.36 20250311 6610 -24.51 20240819 4555 9.55 20241210 0.06 N 023150 500 45 억 10114 N N 2 N 00 N
11 20250311 150335 57 100.00 KOSPI 음식료·담배 N N N N N 4965 -45 5 -0.90 52778079 10700 272.54 4970 5000 4875 6510 3510 5010 4932.53 0.14 0 457 5050 5030 4990 4970 4930 5040 4980 46 1500 500 3500 5 1 7378526 366 7.84 0.48 12 0.15 633.00 10258.00 6700 20240227 -25.90 4555 20241210 9.00 5730 -13.35 20250110 4875 1.85 20250311 6610 -24.89 20240819 4555 9.00 20241210 0.06 N 023150 500 45 억 10114 N N 1 N 00 N
12 20250311 140335 57 100.00 KOSPI 음식료·담배 N N N N N 4980 -30 5 -0.60 47244259 9585 244.14 4970 5000 4875 6510 3510 5010 4928.98 0.14 0 453 5050 5030 4990 4970 4930 5040 4980 46 1500 500 3500 5 1 7378526 367 7.87 0.49 12 0.13 633.00 10258.00 6700 20240227 -25.67 4555 20241210 9.33 5730 -13.09 20250110 4875 2.15 20250311 6610 -24.66 20240819 4555 9.33 20241210 0.06 N 023150 500 45 억 10114 N N 1 N 00 N