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
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
20250318,160838,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5770,-20,5,-0.35,114890520,19899,76.03,5770,5810,5760,7520,4060,5790,5773.68,11.17,0,-3410,5990,5890,5790,5690,5590,5940,5740,119,1730,500,4280,10,1,23779604,1372,25.09,0.31,12,0.08,230.00,18895.00,8290,20240614,-30.40,5450,20250203,5.87,6410,-9.98,20250310,5450,5.87,20250203,8290,-30.40,20240614,5450,5.87,20250203,0.51,N,136490,500,118 억,,2656761,N,N,23,N,00,N
20250318,150843,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5760,-30,5,-0.52,111850750,19372,74.02,5770,5810,5760,7520,4060,5790,5773.84,11.17,0,-3111,5990,5890,5790,5690,5590,5940,5740,119,1730,500,4280,10,1,23779604,1370,25.04,0.30,12,0.08,230.00,18895.00,8290,20240614,-30.52,5450,20250203,5.69,6410,-10.14,20250310,5450,5.69,20250203,8290,-30.52,20240614,5450,5.69,20250203,0.51,N,136490,500,118 억,,2656761,N,N,6,N,00,N
20250318,140840,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5760,-30,5,-0.52,109673200,18994,72.58,5770,5810,5760,7520,4060,5790,5774.10,11.17,0,-3111,5990,5890,5790,5690,5590,5940,5740,119,1730,500,4280,10,1,23779604,1370,25.04,0.30,12,0.08,230.00,18895.00,8290,20240614,-30.52,5450,20250203,5.69,6410,-10.14,20250310,5450,5.69,20250203,8290,-30.52,20240614,5450,5.69,20250203,0.51,N,136490,500,118 억,,2656761,N,N,6,N,00,N
20250318,130839,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5770,-20,5,-0.35,87531480,15155,57.91,5770,5810,5760,7520,4060,5790,5775.75,11.17,0,-2292,5990,5890,5790,5690,5590,5940,5740,119,1730,500,4280,10,1,23779604,1372,25.09,0.31,12,0.06,230.00,18895.00,8290,20240614,-30.40,5450,20250203,5.87,6410,-9.98,20250310,5450,5.87,20250203,8290,-30.40,20240614,5450,5.87,20250203,0.51,N,136490,500,118 억,,2656761,N,N,6,N,00,N
20250318,120840,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5810,20,2,0.35,46076760,7972,30.46,5770,5810,5760,7520,4060,5790,5779.82,11.17,0,-1172,5990,5890,5790,5690,5590,5940,5740,119,1730,500,4280,10,1,23779604,1382,25.26,0.31,12,0.03,230.00,18895.00,8290,20240614,-29.92,5450,20250203,6.61,6410,-9.36,20250310,5450,6.61,20250203,8290,-29.92,20240614,5450,6.61,20250203,0.51,N,136490,500,118 억,,2656761,N,N,6,N,00,N
20250318,110838,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5770,-20,5,-0.35,33248125,5752,21.98,5770,5810,5760,7520,4060,5790,5780.27,11.17,0,-122,5990,5890,5790,5690,5590,5940,5740,119,1730,500,4280,10,1,23779604,1372,25.09,0.31,12,0.02,230.00,18895.00,8290,20240614,-30.40,5450,20250203,5.87,6410,-9.98,20250310,5450,5.87,20250203,8290,-30.40,20240614,5450,5.87,20250203,0.51,N,136490,500,118 억,,2656761,N,N,6,N,00,N
20250318,100841,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5780,-10,5,-0.17,28493955,4928,18.83,5770,5810,5770,7520,4060,5790,5782.05,11.17,0,-122,5990,5890,5790,5690,5590,5940,5740,119,1730,500,4280,10,1,23779604,1374,25.13,0.31,12,0.02,230.00,18895.00,8290,20240614,-30.28,5450,20250203,6.06,6410,-9.83,20250310,5450,6.06,20250203,8290,-30.28,20240614,5450,6.06,20250203,0.51,N,136490,500,118 억,,2656761,N,N,6,N,00,N
20250318,090844,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5790,0,3,0.00,6596560,1141,4.36,5770,5800,5770,7520,4060,5790,5781.38,11.17,0,320,5990,5890,5790,5690,5590,5940,5740,119,1730,500,4280,10,1,23779604,1377,25.17,0.31,12,0.00,230.00,18895.00,8290,20240614,-30.16,5450,20250203,6.24,6410,-9.67,20250310,5450,6.24,20250203,8290,-30.16,20240614,5450,6.24,20250203,0.51,N,136490,500,118 억,,2656761,N,N,6,N,00,N
20250317,160837,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5790,50,2,0.87,151226015,26121,130.10,5690,5890,5690,7460,4020,5740,5789.44,11.17,0,5310,5886,5812,5746,5672,5606,5780,5640,119,1720,500,4240,10,1,23779604,1377,25.17,0.31,12,0.11,230.00,18895.00,8290,20240614,-30.16,5450,20250203,6.24,6410,-9.67,20250310,5450,6.24,20250203,8290,-30.16,20240614,5450,6.24,20250203,0.53,N,136490,500,118 억,,2655625,N,N,6,N,00,N
20250317,150837,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5780,40,2,0.70,147319850,25444,126.73,5690,5890,5690,7460,4020,5740,5789.96,11.17,0,5028,5886,5812,5746,5672,5606,5780,5640,119,1720,500,4240,10,1,23779604,1374,25.13,0.31,12,0.11,230.00,18895.00,8290,20240614,-30.28,5450,20250203,6.06,6410,-9.83,20250310,5450,6.06,20250203,8290,-30.28,20240614,5450,6.06,20250203,0.53,N,136490,500,118 억,,2655625,N,N,7,N,00,N
20250317,140838,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5760,20,2,0.35,144018330,24871,123.88,5690,5890,5690,7460,4020,5740,5790.61,11.17,0,4655,5886,5812,5746,5672,5606,5780,5640,119,1720,500,4240,10,1,23779604,1370,25.04,0.30,12,0.10,230.00,18895.00,8290,20240614,-30.52,5450,20250203,5.69,6410,-10.14,20250310,5450,5.69,20250203,8290,-30.52,20240614,5450,5.69,20250203,0.53,N,136490,500,118 억,,2655625,N,N,7,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 160838 57 100.00 KOSPI 음식료·담배 N N N N N 5770 -20 5 -0.35 114890520 19899 76.03 5770 5810 5760 7520 4060 5790 5773.68 11.17 0 -3410 5990 5890 5790 5690 5590 5940 5740 119 1730 500 4280 10 1 23779604 1372 25.09 0.31 12 0.08 230.00 18895.00 8290 20240614 -30.40 5450 20250203 5.87 6410 -9.98 20250310 5450 5.87 20250203 8290 -30.40 20240614 5450 5.87 20250203 0.51 N 136490 500 118 억 2656761 N N 23 N 00 N
3 20250318 150843 57 100.00 KOSPI 음식료·담배 N N N N N 5760 -30 5 -0.52 111850750 19372 74.02 5770 5810 5760 7520 4060 5790 5773.84 11.17 0 -3111 5990 5890 5790 5690 5590 5940 5740 119 1730 500 4280 10 1 23779604 1370 25.04 0.30 12 0.08 230.00 18895.00 8290 20240614 -30.52 5450 20250203 5.69 6410 -10.14 20250310 5450 5.69 20250203 8290 -30.52 20240614 5450 5.69 20250203 0.51 N 136490 500 118 억 2656761 N N 6 N 00 N
4 20250318 140840 57 100.00 KOSPI 음식료·담배 N N N N N 5760 -30 5 -0.52 109673200 18994 72.58 5770 5810 5760 7520 4060 5790 5774.10 11.17 0 -3111 5990 5890 5790 5690 5590 5940 5740 119 1730 500 4280 10 1 23779604 1370 25.04 0.30 12 0.08 230.00 18895.00 8290 20240614 -30.52 5450 20250203 5.69 6410 -10.14 20250310 5450 5.69 20250203 8290 -30.52 20240614 5450 5.69 20250203 0.51 N 136490 500 118 억 2656761 N N 6 N 00 N
5 20250318 130839 57 100.00 KOSPI 음식료·담배 N N N N N 5770 -20 5 -0.35 87531480 15155 57.91 5770 5810 5760 7520 4060 5790 5775.75 11.17 0 -2292 5990 5890 5790 5690 5590 5940 5740 119 1730 500 4280 10 1 23779604 1372 25.09 0.31 12 0.06 230.00 18895.00 8290 20240614 -30.40 5450 20250203 5.87 6410 -9.98 20250310 5450 5.87 20250203 8290 -30.40 20240614 5450 5.87 20250203 0.51 N 136490 500 118 억 2656761 N N 6 N 00 N
6 20250318 120840 57 100.00 KOSPI 음식료·담배 N N N N N 5810 20 2 0.35 46076760 7972 30.46 5770 5810 5760 7520 4060 5790 5779.82 11.17 0 -1172 5990 5890 5790 5690 5590 5940 5740 119 1730 500 4280 10 1 23779604 1382 25.26 0.31 12 0.03 230.00 18895.00 8290 20240614 -29.92 5450 20250203 6.61 6410 -9.36 20250310 5450 6.61 20250203 8290 -29.92 20240614 5450 6.61 20250203 0.51 N 136490 500 118 억 2656761 N N 6 N 00 N
7 20250318 110838 57 100.00 KOSPI 음식료·담배 N N N N N 5770 -20 5 -0.35 33248125 5752 21.98 5770 5810 5760 7520 4060 5790 5780.27 11.17 0 -122 5990 5890 5790 5690 5590 5940 5740 119 1730 500 4280 10 1 23779604 1372 25.09 0.31 12 0.02 230.00 18895.00 8290 20240614 -30.40 5450 20250203 5.87 6410 -9.98 20250310 5450 5.87 20250203 8290 -30.40 20240614 5450 5.87 20250203 0.51 N 136490 500 118 억 2656761 N N 6 N 00 N
8 20250318 100841 57 100.00 KOSPI 음식료·담배 N N N N N 5780 -10 5 -0.17 28493955 4928 18.83 5770 5810 5770 7520 4060 5790 5782.05 11.17 0 -122 5990 5890 5790 5690 5590 5940 5740 119 1730 500 4280 10 1 23779604 1374 25.13 0.31 12 0.02 230.00 18895.00 8290 20240614 -30.28 5450 20250203 6.06 6410 -9.83 20250310 5450 6.06 20250203 8290 -30.28 20240614 5450 6.06 20250203 0.51 N 136490 500 118 억 2656761 N N 6 N 00 N
9 20250318 090844 57 100.00 KOSPI 음식료·담배 N N N N N 5790 0 3 0.00 6596560 1141 4.36 5770 5800 5770 7520 4060 5790 5781.38 11.17 0 320 5990 5890 5790 5690 5590 5940 5740 119 1730 500 4280 10 1 23779604 1377 25.17 0.31 12 0.00 230.00 18895.00 8290 20240614 -30.16 5450 20250203 6.24 6410 -9.67 20250310 5450 6.24 20250203 8290 -30.16 20240614 5450 6.24 20250203 0.51 N 136490 500 118 억 2656761 N N 6 N 00 N
10 20250317 160837 57 100.00 KOSPI 음식료·담배 N N N N N 5790 50 2 0.87 151226015 26121 130.10 5690 5890 5690 7460 4020 5740 5789.44 11.17 0 5310 5886 5812 5746 5672 5606 5780 5640 119 1720 500 4240 10 1 23779604 1377 25.17 0.31 12 0.11 230.00 18895.00 8290 20240614 -30.16 5450 20250203 6.24 6410 -9.67 20250310 5450 6.24 20250203 8290 -30.16 20240614 5450 6.24 20250203 0.53 N 136490 500 118 억 2655625 N N 6 N 00 N
11 20250317 150837 57 100.00 KOSPI 음식료·담배 N N N N N 5780 40 2 0.70 147319850 25444 126.73 5690 5890 5690 7460 4020 5740 5789.96 11.17 0 5028 5886 5812 5746 5672 5606 5780 5640 119 1720 500 4240 10 1 23779604 1374 25.13 0.31 12 0.11 230.00 18895.00 8290 20240614 -30.28 5450 20250203 6.06 6410 -9.83 20250310 5450 6.06 20250203 8290 -30.28 20240614 5450 6.06 20250203 0.53 N 136490 500 118 억 2655625 N N 7 N 00 N
12 20250317 140838 57 100.00 KOSPI 음식료·담배 N N N N N 5760 20 2 0.35 144018330 24871 123.88 5690 5890 5690 7460 4020 5740 5790.61 11.17 0 4655 5886 5812 5746 5672 5606 5780 5640 119 1720 500 4240 10 1 23779604 1370 25.04 0.30 12 0.10 230.00 18895.00 8290 20240614 -30.52 5450 20250203 5.69 6410 -10.14 20250310 5450 5.69 20250203 8290 -30.52 20240614 5450 5.69 20250203 0.53 N 136490 500 118 억 2655625 N N 7 N 00 N