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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005180/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
20250311,160203,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91200,100,2,0.11,3456615250,37937,84.98,89300,92200,89300,118400,63800,91100,91114.55,21.82,0,-597,93100,92100,90500,89500,87900,91300,88700,498,27300,5000,65590,100,1,9851241,8984,8.70,1.21,12,0.39,10479.00,75557.00,118400,20240611,-22.97,52000,20240313,75.38,99400,-8.25,20250305,70100,30.10,20250131,118400,-22.97,20240611,52000,75.38,20240313,0.80,N,005180,5000,497 억,,2149628,N,N,59,N,00,N
20250311,150203,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91700,600,2,0.66,3181509050,34930,78.24,89300,92200,89300,118400,63800,91100,91082.42,21.82,0,700,93100,92100,90500,89500,87900,91300,88700,498,27300,5000,65590,100,1,9851241,9034,8.75,1.21,12,0.35,10479.00,75557.00,118400,20240611,-22.55,52000,20240313,76.35,99400,-7.75,20250305,70100,30.81,20250131,118400,-22.55,20240611,52000,76.35,20240313,0.80,N,005180,5000,497 억,,2149628,N,N,83,N,00,N
20250311,140203,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91700,600,2,0.66,2728377950,29986,67.17,89300,92200,89300,118400,63800,91100,90988.39,21.82,0,1879,93100,92100,90500,89500,87900,91300,88700,498,27300,5000,65590,100,1,9851241,9034,8.75,1.21,12,0.30,10479.00,75557.00,118400,20240611,-22.55,52000,20240313,76.35,99400,-7.75,20250305,70100,30.81,20250131,118400,-22.55,20240611,52000,76.35,20240313,0.80,N,005180,5000,497 억,,2149628,N,N,83,N,00,N
20250311,130203,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90700,-400,5,-0.44,2318924850,25510,57.14,89300,92200,89300,118400,63800,91100,90902.57,21.82,0,864,93100,92100,90500,89500,87900,91300,88700,498,27300,5000,65590,100,1,9851241,8935,8.66,1.20,12,0.26,10479.00,75557.00,118400,20240611,-23.40,52000,20240313,74.42,99400,-8.75,20250305,70100,29.39,20250131,118400,-23.40,20240611,52000,74.42,20240313,0.80,N,005180,5000,497 억,,2149628,N,N,83,N,00,N
20250311,120202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90800,-300,5,-0.33,2002736200,22021,49.33,89300,92200,89300,118400,63800,91100,90946.64,21.82,0,63,93100,92100,90500,89500,87900,91300,88700,498,27300,5000,65590,100,1,9851241,8945,8.66,1.20,12,0.22,10479.00,75557.00,118400,20240611,-23.31,52000,20240313,74.62,99400,-8.65,20250305,70100,29.53,20250131,118400,-23.31,20240611,52000,74.62,20240313,0.80,N,005180,5000,497 억,,2149628,N,N,83,N,00,N
20250311,110202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90300,-800,5,-0.88,1713493950,18834,42.19,89300,92200,89300,118400,63800,91100,90978.75,21.82,0,-654,93100,92100,90500,89500,87900,91300,88700,498,27300,5000,65590,100,1,9851241,8896,8.62,1.20,12,0.19,10479.00,75557.00,118400,20240611,-23.73,52000,20240313,73.65,99400,-9.15,20250305,70100,28.82,20250131,118400,-23.73,20240611,52000,73.65,20240313,0.80,N,005180,5000,497 억,,2149628,N,N,83,N,00,N
20250311,100203,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91700,600,2,0.66,919677000,10097,22.62,89300,92200,89300,118400,63800,91100,91084.18,21.82,0,1939,93100,92100,90500,89500,87900,91300,88700,498,27300,5000,65590,100,1,9851241,9034,8.75,1.21,12,0.10,10479.00,75557.00,118400,20240611,-22.55,52000,20240313,76.35,99400,-7.75,20250305,70100,30.81,20250131,118400,-22.55,20240611,52000,76.35,20240313,0.80,N,005180,5000,497 억,,2149628,N,N,83,N,00,N
20250311,090203,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,89900,-1200,5,-1.32,58890800,659,1.48,89300,90300,89300,118400,63800,91100,89361.25,21.82,0,119,93100,92100,90500,89500,87900,91300,88700,498,27300,5000,65590,100,1,9851241,8856,8.58,1.19,12,0.01,10479.00,75557.00,118400,20240611,-24.07,52000,20240313,72.88,99400,-9.56,20250305,70100,28.25,20250131,118400,-24.07,20240611,52000,72.88,20240313,0.80,N,005180,5000,497 억,,2149628,N,N,83,N,00,N
20250310,160201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91100,0,3,0.00,3938981750,43526,78.67,91200,91500,88900,118400,63800,91100,90497.16,21.79,0,2642,95433,93266,91833,89666,88233,92550,88950,498,27300,5000,65590,100,1,9851241,8974,8.69,1.21,12,0.44,10479.00,75557.00,118400,20240611,-23.06,52000,20240313,75.19,99400,-8.35,20250305,70100,29.96,20250131,118400,-23.06,20240611,52000,75.19,20240313,0.80,N,005180,5000,497 억,,2146333,N,N,83,N,00,N
20250310,150203,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90900,-200,5,-0.22,3592313600,39726,71.81,91200,91500,88900,118400,63800,91100,90427.23,21.79,0,4649,95433,93266,91833,89666,88233,92550,88950,498,27300,5000,65590,100,1,9851241,8955,8.67,1.20,12,0.40,10479.00,75557.00,118400,20240611,-23.23,52000,20240313,74.81,99400,-8.55,20250305,70100,29.67,20250131,118400,-23.23,20240611,52000,74.81,20240313,0.80,N,005180,5000,497 억,,2146333,N,N,26,N,00,N
20250310,140202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91400,300,2,0.33,3235031550,35804,64.72,91200,91500,88900,118400,63800,91100,90353.87,21.79,0,6187,95433,93266,91833,89666,88233,92550,88950,498,27300,5000,65590,100,1,9851241,9004,8.72,1.21,12,0.36,10479.00,75557.00,118400,20240611,-22.80,52000,20240313,75.77,99400,-8.05,20250305,70100,30.39,20250131,118400,-22.80,20240611,52000,75.77,20240313,0.80,N,005180,5000,497 억,,2146333,N,N,26,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 20250311 160203 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 91200 100 2 0.11 3456615250 37937 84.98 89300 92200 89300 118400 63800 91100 91114.55 21.82 0 -597 93100 92100 90500 89500 87900 91300 88700 498 27300 5000 65590 100 1 9851241 8984 8.70 1.21 12 0.39 10479.00 75557.00 118400 20240611 -22.97 52000 20240313 75.38 99400 -8.25 20250305 70100 30.10 20250131 118400 -22.97 20240611 52000 75.38 20240313 0.80 N 005180 5000 497 억 2149628 N N 59 N 00 N
3 20250311 150203 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 91700 600 2 0.66 3181509050 34930 78.24 89300 92200 89300 118400 63800 91100 91082.42 21.82 0 700 93100 92100 90500 89500 87900 91300 88700 498 27300 5000 65590 100 1 9851241 9034 8.75 1.21 12 0.35 10479.00 75557.00 118400 20240611 -22.55 52000 20240313 76.35 99400 -7.75 20250305 70100 30.81 20250131 118400 -22.55 20240611 52000 76.35 20240313 0.80 N 005180 5000 497 억 2149628 N N 83 N 00 N
4 20250311 140203 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 91700 600 2 0.66 2728377950 29986 67.17 89300 92200 89300 118400 63800 91100 90988.39 21.82 0 1879 93100 92100 90500 89500 87900 91300 88700 498 27300 5000 65590 100 1 9851241 9034 8.75 1.21 12 0.30 10479.00 75557.00 118400 20240611 -22.55 52000 20240313 76.35 99400 -7.75 20250305 70100 30.81 20250131 118400 -22.55 20240611 52000 76.35 20240313 0.80 N 005180 5000 497 억 2149628 N N 83 N 00 N
5 20250311 130203 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 90700 -400 5 -0.44 2318924850 25510 57.14 89300 92200 89300 118400 63800 91100 90902.57 21.82 0 864 93100 92100 90500 89500 87900 91300 88700 498 27300 5000 65590 100 1 9851241 8935 8.66 1.20 12 0.26 10479.00 75557.00 118400 20240611 -23.40 52000 20240313 74.42 99400 -8.75 20250305 70100 29.39 20250131 118400 -23.40 20240611 52000 74.42 20240313 0.80 N 005180 5000 497 억 2149628 N N 83 N 00 N
6 20250311 120202 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 90800 -300 5 -0.33 2002736200 22021 49.33 89300 92200 89300 118400 63800 91100 90946.64 21.82 0 63 93100 92100 90500 89500 87900 91300 88700 498 27300 5000 65590 100 1 9851241 8945 8.66 1.20 12 0.22 10479.00 75557.00 118400 20240611 -23.31 52000 20240313 74.62 99400 -8.65 20250305 70100 29.53 20250131 118400 -23.31 20240611 52000 74.62 20240313 0.80 N 005180 5000 497 억 2149628 N N 83 N 00 N
7 20250311 110202 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 90300 -800 5 -0.88 1713493950 18834 42.19 89300 92200 89300 118400 63800 91100 90978.75 21.82 0 -654 93100 92100 90500 89500 87900 91300 88700 498 27300 5000 65590 100 1 9851241 8896 8.62 1.20 12 0.19 10479.00 75557.00 118400 20240611 -23.73 52000 20240313 73.65 99400 -9.15 20250305 70100 28.82 20250131 118400 -23.73 20240611 52000 73.65 20240313 0.80 N 005180 5000 497 억 2149628 N N 83 N 00 N
8 20250311 100203 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 91700 600 2 0.66 919677000 10097 22.62 89300 92200 89300 118400 63800 91100 91084.18 21.82 0 1939 93100 92100 90500 89500 87900 91300 88700 498 27300 5000 65590 100 1 9851241 9034 8.75 1.21 12 0.10 10479.00 75557.00 118400 20240611 -22.55 52000 20240313 76.35 99400 -7.75 20250305 70100 30.81 20250131 118400 -22.55 20240611 52000 76.35 20240313 0.80 N 005180 5000 497 억 2149628 N N 83 N 00 N
9 20250311 090203 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 89900 -1200 5 -1.32 58890800 659 1.48 89300 90300 89300 118400 63800 91100 89361.25 21.82 0 119 93100 92100 90500 89500 87900 91300 88700 498 27300 5000 65590 100 1 9851241 8856 8.58 1.19 12 0.01 10479.00 75557.00 118400 20240611 -24.07 52000 20240313 72.88 99400 -9.56 20250305 70100 28.25 20250131 118400 -24.07 20240611 52000 72.88 20240313 0.80 N 005180 5000 497 억 2149628 N N 83 N 00 N
10 20250310 160201 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 91100 0 3 0.00 3938981750 43526 78.67 91200 91500 88900 118400 63800 91100 90497.16 21.79 0 2642 95433 93266 91833 89666 88233 92550 88950 498 27300 5000 65590 100 1 9851241 8974 8.69 1.21 12 0.44 10479.00 75557.00 118400 20240611 -23.06 52000 20240313 75.19 99400 -8.35 20250305 70100 29.96 20250131 118400 -23.06 20240611 52000 75.19 20240313 0.80 N 005180 5000 497 억 2146333 N N 83 N 00 N
11 20250310 150203 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 90900 -200 5 -0.22 3592313600 39726 71.81 91200 91500 88900 118400 63800 91100 90427.23 21.79 0 4649 95433 93266 91833 89666 88233 92550 88950 498 27300 5000 65590 100 1 9851241 8955 8.67 1.20 12 0.40 10479.00 75557.00 118400 20240611 -23.23 52000 20240313 74.81 99400 -8.55 20250305 70100 29.67 20250131 118400 -23.23 20240611 52000 74.81 20240313 0.80 N 005180 5000 497 억 2146333 N N 26 N 00 N
12 20250310 140202 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 91400 300 2 0.33 3235031550 35804 64.72 91200 91500 88900 118400 63800 91100 90353.87 21.79 0 6187 95433 93266 91833 89666 88233 92550 88950 498 27300 5000 65590 100 1 9851241 9004 8.72 1.21 12 0.36 10479.00 75557.00 118400 20240611 -22.80 52000 20240313 75.77 99400 -8.05 20250305 70100 30.39 20250131 118400 -22.80 20240611 52000 75.77 20240313 0.80 N 005180 5000 497 억 2146333 N N 26 N 00 N