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
136490/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
20250312,160825,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5800,30,2,0.52,277825525,48205,51.08,5700,5850,5600,7500,4040,5770,5763.42,11.25,0,-2327,6103,5936,5773,5606,5443,5935,5605,119,1730,500,4260,10,1,23779604,1379,9.91,0.32,12,0.20,585.00,18088.00,8290,20240614,-30.04,5450,20250203,6.42,6410,-9.52,20250310,5450,6.42,20250203,8290,-30.04,20240614,5450,6.42,20250203,0.45,N,136490,500,118 억,,2675312,N,N,29,N,00,N
20250312,150826,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5770,0,3,0.00,207405675,36016,38.16,5700,5850,5600,7500,4040,5770,5758.71,11.25,0,-2308,6103,5936,5773,5606,5443,5935,5605,119,1730,500,4260,10,1,23779604,1372,9.86,0.32,12,0.15,585.00,18088.00,8290,20240614,-30.40,5450,20250203,5.87,6410,-9.98,20250310,5450,5.87,20250203,8290,-30.40,20240614,5450,5.87,20250203,0.45,N,136490,500,118 억,,2675312,N,N,3,N,00,N
20250312,140824,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5800,30,2,0.52,129975085,22577,23.92,5700,5850,5600,7500,4040,5770,5756.97,11.25,0,2213,6103,5936,5773,5606,5443,5935,5605,119,1730,500,4260,10,1,23779604,1379,9.91,0.32,12,0.09,585.00,18088.00,8290,20240614,-30.04,5450,20250203,6.42,6410,-9.52,20250310,5450,6.42,20250203,8290,-30.04,20240614,5450,6.42,20250203,0.45,N,136490,500,118 억,,2675312,N,N,3,N,00,N
20250312,130824,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5810,40,2,0.69,124669800,21662,22.95,5700,5850,5600,7500,4040,5770,5755.23,11.25,0,2797,6103,5936,5773,5606,5443,5935,5605,119,1730,500,4260,10,1,23779604,1382,9.93,0.32,12,0.09,585.00,18088.00,8290,20240614,-29.92,5450,20250203,6.61,6410,-9.36,20250310,5450,6.61,20250203,8290,-29.92,20240614,5450,6.61,20250203,0.45,N,136490,500,118 억,,2675312,N,N,3,N,00,N
20250312,120827,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5810,40,2,0.69,103992580,18105,19.18,5700,5810,5600,7500,4040,5770,5743.86,11.25,0,4168,6103,5936,5773,5606,5443,5935,5605,119,1730,500,4260,10,1,23779604,1382,9.93,0.32,12,0.08,585.00,18088.00,8290,20240614,-29.92,5450,20250203,6.61,6410,-9.36,20250310,5450,6.61,20250203,8290,-29.92,20240614,5450,6.61,20250203,0.45,N,136490,500,118 억,,2675312,N,N,3,N,00,N
20250312,110821,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5790,20,2,0.35,88297560,15396,16.31,5700,5800,5600,7500,4040,5770,5735.10,11.25,0,4173,6103,5936,5773,5606,5443,5935,5605,119,1730,500,4260,10,1,23779604,1377,9.90,0.32,12,0.06,585.00,18088.00,8290,20240614,-30.16,5450,20250203,6.24,6410,-9.67,20250310,5450,6.24,20250203,8290,-30.16,20240614,5450,6.24,20250203,0.45,N,136490,500,118 억,,2675312,N,N,3,N,00,N
20250312,100822,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5770,0,3,0.00,68420440,11958,12.67,5700,5780,5600,7500,4040,5770,5721.73,11.25,0,2757,6103,5936,5773,5606,5443,5935,5605,119,1730,500,4260,10,1,23779604,1372,9.86,0.32,12,0.05,585.00,18088.00,8290,20240614,-30.40,5450,20250203,5.87,6410,-9.98,20250310,5450,5.87,20250203,8290,-30.40,20240614,5450,5.87,20250203,0.45,N,136490,500,118 억,,2675312,N,N,3,N,00,N
20250312,090828,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5710,-60,5,-1.04,23634600,4171,4.42,5700,5740,5600,7500,4040,5770,5666.41,11.25,0,1423,6103,5936,5773,5606,5443,5935,5605,119,1730,500,4260,10,1,23779604,1358,9.76,0.32,12,0.02,585.00,18088.00,8290,20240614,-31.12,5450,20250203,4.77,6410,-10.92,20250310,5450,4.77,20250203,8290,-31.12,20240614,5450,4.77,20250203,0.45,N,136490,500,118 억,,2675312,N,N,3,N,00,N
20250311,160818,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5770,-50,5,-0.86,533120035,92006,22.04,5770,5940,5610,7560,4080,5820,5794.41,11.27,0,2938,6626,6222,6006,5602,5386,6115,5495,119,1740,500,4300,10,1,23779604,1372,9.86,0.32,12,0.39,585.00,18088.00,8290,20240614,-30.40,5450,20250203,5.87,6410,-9.98,20250310,5450,5.87,20250203,8290,-30.40,20240614,5450,5.87,20250203,0.45,N,136490,500,118 억,,2680795,N,N,3,N,00,N
20250311,150821,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5800,-20,5,-0.34,527072645,90959,21.79,5770,5940,5610,7560,4080,5820,5794.62,11.27,0,2776,6626,6222,6006,5602,5386,6115,5495,119,1740,500,4300,10,1,23779604,1379,9.91,0.32,12,0.38,585.00,18088.00,8290,20240614,-30.04,5450,20250203,6.42,6410,-9.52,20250310,5450,6.42,20250203,8290,-30.04,20240614,5450,6.42,20250203,0.45,N,136490,500,118 억,,2680795,N,N,3,N,00,N
20250311,140822,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5790,-30,5,-0.52,499665225,86227,20.65,5770,5940,5610,7560,4080,5820,5794.77,11.27,0,4654,6626,6222,6006,5602,5386,6115,5495,119,1740,500,4300,10,1,23779604,1377,9.90,0.32,12,0.36,585.00,18088.00,8290,20240614,-30.16,5450,20250203,6.24,6410,-9.67,20250310,5450,6.24,20250203,8290,-30.16,20240614,5450,6.24,20250203,0.45,N,136490,500,118 억,,2680795,N,N,3,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 160825 57 100.00 KOSPI 음식료·담배 N N N N N 5800 30 2 0.52 277825525 48205 51.08 5700 5850 5600 7500 4040 5770 5763.42 11.25 0 -2327 6103 5936 5773 5606 5443 5935 5605 119 1730 500 4260 10 1 23779604 1379 9.91 0.32 12 0.20 585.00 18088.00 8290 20240614 -30.04 5450 20250203 6.42 6410 -9.52 20250310 5450 6.42 20250203 8290 -30.04 20240614 5450 6.42 20250203 0.45 N 136490 500 118 억 2675312 N N 29 N 00 N
3 20250312 150826 57 100.00 KOSPI 음식료·담배 N N N N N 5770 0 3 0.00 207405675 36016 38.16 5700 5850 5600 7500 4040 5770 5758.71 11.25 0 -2308 6103 5936 5773 5606 5443 5935 5605 119 1730 500 4260 10 1 23779604 1372 9.86 0.32 12 0.15 585.00 18088.00 8290 20240614 -30.40 5450 20250203 5.87 6410 -9.98 20250310 5450 5.87 20250203 8290 -30.40 20240614 5450 5.87 20250203 0.45 N 136490 500 118 억 2675312 N N 3 N 00 N
4 20250312 140824 57 100.00 KOSPI 음식료·담배 N N N N N 5800 30 2 0.52 129975085 22577 23.92 5700 5850 5600 7500 4040 5770 5756.97 11.25 0 2213 6103 5936 5773 5606 5443 5935 5605 119 1730 500 4260 10 1 23779604 1379 9.91 0.32 12 0.09 585.00 18088.00 8290 20240614 -30.04 5450 20250203 6.42 6410 -9.52 20250310 5450 6.42 20250203 8290 -30.04 20240614 5450 6.42 20250203 0.45 N 136490 500 118 억 2675312 N N 3 N 00 N
5 20250312 130824 57 100.00 KOSPI 음식료·담배 N N N N N 5810 40 2 0.69 124669800 21662 22.95 5700 5850 5600 7500 4040 5770 5755.23 11.25 0 2797 6103 5936 5773 5606 5443 5935 5605 119 1730 500 4260 10 1 23779604 1382 9.93 0.32 12 0.09 585.00 18088.00 8290 20240614 -29.92 5450 20250203 6.61 6410 -9.36 20250310 5450 6.61 20250203 8290 -29.92 20240614 5450 6.61 20250203 0.45 N 136490 500 118 억 2675312 N N 3 N 00 N
6 20250312 120827 57 100.00 KOSPI 음식료·담배 N N N N N 5810 40 2 0.69 103992580 18105 19.18 5700 5810 5600 7500 4040 5770 5743.86 11.25 0 4168 6103 5936 5773 5606 5443 5935 5605 119 1730 500 4260 10 1 23779604 1382 9.93 0.32 12 0.08 585.00 18088.00 8290 20240614 -29.92 5450 20250203 6.61 6410 -9.36 20250310 5450 6.61 20250203 8290 -29.92 20240614 5450 6.61 20250203 0.45 N 136490 500 118 억 2675312 N N 3 N 00 N
7 20250312 110821 57 100.00 KOSPI 음식료·담배 N N N N N 5790 20 2 0.35 88297560 15396 16.31 5700 5800 5600 7500 4040 5770 5735.10 11.25 0 4173 6103 5936 5773 5606 5443 5935 5605 119 1730 500 4260 10 1 23779604 1377 9.90 0.32 12 0.06 585.00 18088.00 8290 20240614 -30.16 5450 20250203 6.24 6410 -9.67 20250310 5450 6.24 20250203 8290 -30.16 20240614 5450 6.24 20250203 0.45 N 136490 500 118 억 2675312 N N 3 N 00 N
8 20250312 100822 57 100.00 KOSPI 음식료·담배 N N N N N 5770 0 3 0.00 68420440 11958 12.67 5700 5780 5600 7500 4040 5770 5721.73 11.25 0 2757 6103 5936 5773 5606 5443 5935 5605 119 1730 500 4260 10 1 23779604 1372 9.86 0.32 12 0.05 585.00 18088.00 8290 20240614 -30.40 5450 20250203 5.87 6410 -9.98 20250310 5450 5.87 20250203 8290 -30.40 20240614 5450 5.87 20250203 0.45 N 136490 500 118 억 2675312 N N 3 N 00 N
9 20250312 090828 57 100.00 KOSPI 음식료·담배 N N N N N 5710 -60 5 -1.04 23634600 4171 4.42 5700 5740 5600 7500 4040 5770 5666.41 11.25 0 1423 6103 5936 5773 5606 5443 5935 5605 119 1730 500 4260 10 1 23779604 1358 9.76 0.32 12 0.02 585.00 18088.00 8290 20240614 -31.12 5450 20250203 4.77 6410 -10.92 20250310 5450 4.77 20250203 8290 -31.12 20240614 5450 4.77 20250203 0.45 N 136490 500 118 억 2675312 N N 3 N 00 N
10 20250311 160818 57 100.00 KOSPI 음식료·담배 N N N N N 5770 -50 5 -0.86 533120035 92006 22.04 5770 5940 5610 7560 4080 5820 5794.41 11.27 0 2938 6626 6222 6006 5602 5386 6115 5495 119 1740 500 4300 10 1 23779604 1372 9.86 0.32 12 0.39 585.00 18088.00 8290 20240614 -30.40 5450 20250203 5.87 6410 -9.98 20250310 5450 5.87 20250203 8290 -30.40 20240614 5450 5.87 20250203 0.45 N 136490 500 118 억 2680795 N N 3 N 00 N
11 20250311 150821 57 100.00 KOSPI 음식료·담배 N N N N N 5800 -20 5 -0.34 527072645 90959 21.79 5770 5940 5610 7560 4080 5820 5794.62 11.27 0 2776 6626 6222 6006 5602 5386 6115 5495 119 1740 500 4300 10 1 23779604 1379 9.91 0.32 12 0.38 585.00 18088.00 8290 20240614 -30.04 5450 20250203 6.42 6410 -9.52 20250310 5450 6.42 20250203 8290 -30.04 20240614 5450 6.42 20250203 0.45 N 136490 500 118 억 2680795 N N 3 N 00 N
12 20250311 140822 57 100.00 KOSPI 음식료·담배 N N N N N 5790 -30 5 -0.52 499665225 86227 20.65 5770 5940 5610 7560 4080 5820 5794.77 11.27 0 4654 6626 6222 6006 5602 5386 6115 5495 119 1740 500 4300 10 1 23779604 1377 9.90 0.32 12 0.36 585.00 18088.00 8290 20240614 -30.16 5450 20250203 6.24 6410 -9.67 20250310 5450 6.24 20250203 8290 -30.16 20240614 5450 6.24 20250203 0.45 N 136490 500 118 억 2680795 N N 3 N 00 N