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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3105,-15,5,-0.48,374116007,119802,79.96,3120,3145,3100,4055,2185,3120,3122.79,4.13,0,31604,3186,3152,3121,3087,3056,3152,3087,180,935,500,2050,5,1,35930773,1116,22.34,1.34,12,0.33,139.00,2315.00,6490,20240617,-52.16,2530,20241209,22.73,3275,-5.19,20250225,2845,9.14,20250203,6490,-52.16,20240617,2530,22.73,20241209,2.96,N,011150,500,179 억,,1485466,N,N,76,N,00,N
20250318,150256,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3107,-13,5,-0.42,336439998,107681,71.87,3120,3145,3100,4055,2185,3120,3124.41,4.13,0,29456,3186,3152,3121,3087,3056,3152,3087,180,935,500,2050,5,1,35930773,1116,22.35,1.34,12,0.30,139.00,2315.00,6490,20240617,-52.13,2530,20241209,22.81,3275,-5.13,20250225,2845,9.21,20250203,6490,-52.13,20240617,2530,22.81,20241209,2.96,N,011150,500,179 억,,1485466,N,N,76,N,00,N
20250318,140255,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3125,5,2,0.16,297450031,95148,63.50,3120,3145,3110,4055,2185,3120,3126.18,4.13,0,30331,3186,3152,3121,3087,3056,3152,3087,180,935,500,2050,5,1,35930773,1123,22.48,1.35,12,0.26,139.00,2315.00,6490,20240617,-51.85,2530,20241209,23.52,3275,-4.58,20250225,2845,9.84,20250203,6490,-51.85,20240617,2530,23.52,20241209,2.96,N,011150,500,179 억,,1485466,N,N,76,N,00,N
20250318,130254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3125,5,2,0.16,262867146,84058,56.10,3120,3145,3115,4055,2185,3120,3127.21,4.13,0,29206,3186,3152,3121,3087,3056,3152,3087,180,935,500,2050,5,1,35930773,1123,22.48,1.35,12,0.23,139.00,2315.00,6490,20240617,-51.85,2530,20241209,23.52,3275,-4.58,20250225,2845,9.84,20250203,6490,-51.85,20240617,2530,23.52,20241209,2.96,N,011150,500,179 억,,1485466,N,N,76,N,00,N
20250318,120254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3125,5,2,0.16,241096634,77084,51.45,3120,3145,3115,4055,2185,3120,3127.71,4.13,0,26430,3186,3152,3121,3087,3056,3152,3087,180,935,500,2050,5,1,35930773,1123,22.48,1.35,12,0.21,139.00,2315.00,6490,20240617,-51.85,2530,20241209,23.52,3275,-4.58,20250225,2845,9.84,20250203,6490,-51.85,20240617,2530,23.52,20241209,2.96,N,011150,500,179 억,,1485466,N,N,76,N,00,N
20250318,110254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3125,5,2,0.16,223242659,71369,47.63,3120,3145,3115,4055,2185,3120,3128.01,4.13,0,25365,3186,3152,3121,3087,3056,3152,3087,180,935,500,2050,5,1,35930773,1123,22.48,1.35,12,0.20,139.00,2315.00,6490,20240617,-51.85,2530,20241209,23.52,3275,-4.58,20250225,2845,9.84,20250203,6490,-51.85,20240617,2530,23.52,20241209,2.96,N,011150,500,179 억,,1485466,N,N,76,N,00,N
20250318,100255,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3130,10,2,0.32,170871714,54588,36.43,3120,3145,3120,4055,2185,3120,3130.21,4.13,0,22485,3186,3152,3121,3087,3056,3152,3087,180,935,500,2050,5,1,35930773,1125,22.52,1.35,12,0.15,139.00,2315.00,6490,20240617,-51.77,2530,20241209,23.72,3275,-4.43,20250225,2845,10.02,20250203,6490,-51.77,20240617,2530,23.72,20241209,2.96,N,011150,500,179 억,,1485466,N,N,76,N,00,N
20250318,090255,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3135,15,2,0.48,4499525,1438,0.96,3120,3135,3120,4055,2185,3120,3129.05,4.13,0,127,3186,3152,3121,3087,3056,3152,3087,180,935,500,2050,5,1,35930773,1126,22.55,1.35,12,0.00,139.00,2315.00,6490,20240617,-51.69,2530,20241209,23.91,3275,-4.27,20250225,2845,10.19,20250203,6490,-51.69,20240617,2530,23.91,20241209,2.96,N,011150,500,179 억,,1485466,N,N,76,N,00,N
20250317,160254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3120,10,2,0.32,449715231,144381,47.08,3120,3155,3090,4040,2180,3110,3114.77,4.18,0,-17140,3196,3152,3096,3052,2996,3175,3075,180,930,500,2050,5,1,35930773,1121,22.45,1.35,12,0.40,139.00,2315.00,6490,20240617,-51.93,2530,20241209,23.32,3275,-4.73,20250225,2845,9.67,20250203,6490,-51.93,20240617,2530,23.32,20241209,2.95,N,011150,500,179 억,,1503378,N,N,76,N,00,N
20250317,150254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3105,-5,5,-0.16,403112231,129392,42.19,3120,3155,3090,4040,2180,3110,3115.43,4.18,0,-17375,3196,3152,3096,3052,2996,3175,3075,180,930,500,2050,5,1,35930773,1116,22.34,1.34,12,0.36,139.00,2315.00,6490,20240617,-52.16,2530,20241209,22.73,3275,-5.19,20250225,2845,9.14,20250203,6490,-52.16,20240617,2530,22.73,20241209,2.95,N,011150,500,179 억,,1503378,N,N,0,N,00,N
20250317,140254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3110,0,3,0.00,347983341,111637,36.40,3120,3155,3090,4040,2180,3110,3117.10,4.18,0,-12628,3196,3152,3096,3052,2996,3175,3075,180,930,500,2050,5,1,35930773,1117,22.37,1.34,12,0.31,139.00,2315.00,6490,20240617,-52.08,2530,20241209,22.92,3275,-5.04,20250225,2845,9.31,20250203,6490,-52.08,20240617,2530,22.92,20241209,2.95,N,011150,500,179 억,,1503378,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 20250318 160254 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3105 -15 5 -0.48 374116007 119802 79.96 3120 3145 3100 4055 2185 3120 3122.79 4.13 0 31604 3186 3152 3121 3087 3056 3152 3087 180 935 500 2050 5 1 35930773 1116 22.34 1.34 12 0.33 139.00 2315.00 6490 20240617 -52.16 2530 20241209 22.73 3275 -5.19 20250225 2845 9.14 20250203 6490 -52.16 20240617 2530 22.73 20241209 2.96 N 011150 500 179 억 1485466 N N 76 N 00 N
3 20250318 150256 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3107 -13 5 -0.42 336439998 107681 71.87 3120 3145 3100 4055 2185 3120 3124.41 4.13 0 29456 3186 3152 3121 3087 3056 3152 3087 180 935 500 2050 5 1 35930773 1116 22.35 1.34 12 0.30 139.00 2315.00 6490 20240617 -52.13 2530 20241209 22.81 3275 -5.13 20250225 2845 9.21 20250203 6490 -52.13 20240617 2530 22.81 20241209 2.96 N 011150 500 179 억 1485466 N N 76 N 00 N
4 20250318 140255 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3125 5 2 0.16 297450031 95148 63.50 3120 3145 3110 4055 2185 3120 3126.18 4.13 0 30331 3186 3152 3121 3087 3056 3152 3087 180 935 500 2050 5 1 35930773 1123 22.48 1.35 12 0.26 139.00 2315.00 6490 20240617 -51.85 2530 20241209 23.52 3275 -4.58 20250225 2845 9.84 20250203 6490 -51.85 20240617 2530 23.52 20241209 2.96 N 011150 500 179 억 1485466 N N 76 N 00 N
5 20250318 130254 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3125 5 2 0.16 262867146 84058 56.10 3120 3145 3115 4055 2185 3120 3127.21 4.13 0 29206 3186 3152 3121 3087 3056 3152 3087 180 935 500 2050 5 1 35930773 1123 22.48 1.35 12 0.23 139.00 2315.00 6490 20240617 -51.85 2530 20241209 23.52 3275 -4.58 20250225 2845 9.84 20250203 6490 -51.85 20240617 2530 23.52 20241209 2.96 N 011150 500 179 억 1485466 N N 76 N 00 N
6 20250318 120254 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3125 5 2 0.16 241096634 77084 51.45 3120 3145 3115 4055 2185 3120 3127.71 4.13 0 26430 3186 3152 3121 3087 3056 3152 3087 180 935 500 2050 5 1 35930773 1123 22.48 1.35 12 0.21 139.00 2315.00 6490 20240617 -51.85 2530 20241209 23.52 3275 -4.58 20250225 2845 9.84 20250203 6490 -51.85 20240617 2530 23.52 20241209 2.96 N 011150 500 179 억 1485466 N N 76 N 00 N
7 20250318 110254 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3125 5 2 0.16 223242659 71369 47.63 3120 3145 3115 4055 2185 3120 3128.01 4.13 0 25365 3186 3152 3121 3087 3056 3152 3087 180 935 500 2050 5 1 35930773 1123 22.48 1.35 12 0.20 139.00 2315.00 6490 20240617 -51.85 2530 20241209 23.52 3275 -4.58 20250225 2845 9.84 20250203 6490 -51.85 20240617 2530 23.52 20241209 2.96 N 011150 500 179 억 1485466 N N 76 N 00 N
8 20250318 100255 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3130 10 2 0.32 170871714 54588 36.43 3120 3145 3120 4055 2185 3120 3130.21 4.13 0 22485 3186 3152 3121 3087 3056 3152 3087 180 935 500 2050 5 1 35930773 1125 22.52 1.35 12 0.15 139.00 2315.00 6490 20240617 -51.77 2530 20241209 23.72 3275 -4.43 20250225 2845 10.02 20250203 6490 -51.77 20240617 2530 23.72 20241209 2.96 N 011150 500 179 억 1485466 N N 76 N 00 N
9 20250318 090255 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3135 15 2 0.48 4499525 1438 0.96 3120 3135 3120 4055 2185 3120 3129.05 4.13 0 127 3186 3152 3121 3087 3056 3152 3087 180 935 500 2050 5 1 35930773 1126 22.55 1.35 12 0.00 139.00 2315.00 6490 20240617 -51.69 2530 20241209 23.91 3275 -4.27 20250225 2845 10.19 20250203 6490 -51.69 20240617 2530 23.91 20241209 2.96 N 011150 500 179 억 1485466 N N 76 N 00 N
10 20250317 160254 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3120 10 2 0.32 449715231 144381 47.08 3120 3155 3090 4040 2180 3110 3114.77 4.18 0 -17140 3196 3152 3096 3052 2996 3175 3075 180 930 500 2050 5 1 35930773 1121 22.45 1.35 12 0.40 139.00 2315.00 6490 20240617 -51.93 2530 20241209 23.32 3275 -4.73 20250225 2845 9.67 20250203 6490 -51.93 20240617 2530 23.32 20241209 2.95 N 011150 500 179 억 1503378 N N 76 N 00 N
11 20250317 150254 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3105 -5 5 -0.16 403112231 129392 42.19 3120 3155 3090 4040 2180 3110 3115.43 4.18 0 -17375 3196 3152 3096 3052 2996 3175 3075 180 930 500 2050 5 1 35930773 1116 22.34 1.34 12 0.36 139.00 2315.00 6490 20240617 -52.16 2530 20241209 22.73 3275 -5.19 20250225 2845 9.14 20250203 6490 -52.16 20240617 2530 22.73 20241209 2.95 N 011150 500 179 억 1503378 N N 0 N 00 N
12 20250317 140254 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3110 0 3 0.00 347983341 111637 36.40 3120 3155 3090 4040 2180 3110 3117.10 4.18 0 -12628 3196 3152 3096 3052 2996 3175 3075 180 930 500 2050 5 1 35930773 1117 22.37 1.34 12 0.31 139.00 2315.00 6490 20240617 -52.08 2530 20241209 22.92 3275 -5.04 20250225 2845 9.31 20250203 6490 -52.08 20240617 2530 22.92 20241209 2.95 N 011150 500 179 억 1503378 N N 0 N 00 N