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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001130/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
20250306,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130000,800,2,0.62,311118750,2404,203.90,128700,130500,128500,167900,90500,129200,129417.12,7.98,0,1,130733,129966,128533,127766,126333,130350,128150,85,38700,5000,95600,100,1,1690000,2197,2.71,0.22,12,0.14,48048.00,589279.00,147800,20240617,-12.04,120900,20241209,7.53,131600,-1.22,20250218,123100,5.61,20250203,147800,-12.04,20240617,120900,7.53,20241209,0.47,N,001130,5000,84 억,,134833,N,N,0,N,00,N
20250306,150114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130100,900,2,0.70,282517050,2184,185.24,128700,130500,128500,167900,90500,129200,129357.62,7.98,0,80,130733,129966,128533,127766,126333,130350,128150,85,38700,5000,95600,100,1,1690000,2199,2.71,0.22,12,0.13,48048.00,589279.00,147800,20240617,-11.98,120900,20241209,7.61,131600,-1.14,20250218,123100,5.69,20250203,147800,-11.98,20240617,120900,7.61,20241209,0.47,N,001130,5000,84 억,,134833,N,N,0,N,00,N
20250306,140115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129000,-200,5,-0.15,241187150,1866,158.27,128700,130400,128500,167900,90500,129200,129253.56,7.98,0,261,130733,129966,128533,127766,126333,130350,128150,85,38700,5000,95600,100,1,1690000,2180,2.68,0.22,12,0.11,48048.00,589279.00,147800,20240617,-12.72,120900,20241209,6.70,131600,-1.98,20250218,123100,4.79,20250203,147800,-12.72,20240617,120900,6.70,20241209,0.47,N,001130,5000,84 억,,134833,N,N,0,N,00,N
20250306,130115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129000,-200,5,-0.15,220577850,1706,144.70,128700,130400,128500,167900,90500,129200,129295.34,7.98,0,274,130733,129966,128533,127766,126333,130350,128150,85,38700,5000,95600,100,1,1690000,2180,2.68,0.22,12,0.10,48048.00,589279.00,147800,20240617,-12.72,120900,20241209,6.70,131600,-1.98,20250218,123100,4.79,20250203,147800,-12.72,20240617,120900,6.70,20241209,0.47,N,001130,5000,84 억,,134833,N,N,0,N,00,N
20250306,120115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128900,-300,5,-0.23,213102300,1648,139.78,128700,130400,128500,167900,90500,129200,129309.65,7.98,0,305,130733,129966,128533,127766,126333,130350,128150,85,38700,5000,95600,100,1,1690000,2178,2.68,0.22,12,0.10,48048.00,589279.00,147800,20240617,-12.79,120900,20241209,6.62,131600,-2.05,20250218,123100,4.71,20250203,147800,-12.79,20240617,120900,6.62,20241209,0.47,N,001130,5000,84 억,,134833,N,N,0,N,00,N
20250306,110115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128900,-300,5,-0.23,190503000,1473,124.94,128700,130400,128500,167900,90500,129200,129329.94,7.98,0,285,130733,129966,128533,127766,126333,130350,128150,85,38700,5000,95600,100,1,1690000,2178,2.68,0.22,12,0.09,48048.00,589279.00,147800,20240617,-12.79,120900,20241209,6.62,131600,-2.05,20250218,123100,4.71,20250203,147800,-12.79,20240617,120900,6.62,20241209,0.47,N,001130,5000,84 억,,134833,N,N,0,N,00,N
20250306,100115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130400,1200,2,0.93,58694200,453,38.42,128700,130400,128500,167900,90500,129200,129567.77,7.98,0,110,130733,129966,128533,127766,126333,130350,128150,85,38700,5000,95600,100,1,1690000,2204,2.71,0.22,12,0.03,48048.00,589279.00,147800,20240617,-11.77,120900,20241209,7.86,131600,-0.91,20250218,123100,5.93,20250203,147800,-11.77,20240617,120900,7.86,20241209,0.47,N,001130,5000,84 억,,134833,N,N,0,N,00,N
20250306,090115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129200,0,3,0.00,0,0,0.00,0,0,0,167900,90500,129200,0.00,7.98,0,0,130733,129966,128533,127766,126333,130350,128150,85,38700,5000,95600,100,1,1690000,2183,2.69,0.22,12,0.00,48048.00,589279.00,147800,20240617,-12.58,120900,20241209,6.87,131600,-1.82,20250218,123100,4.96,20250203,147800,-12.58,20240617,120900,6.87,20241209,0.47,N,001130,5000,84 억,,134833,N,N,0,N,00,N
20250305,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129200,1200,2,0.94,150758800,1179,154.72,127100,129300,127100,166400,89600,128000,127870.06,7.95,0,420,129066,128532,128066,127532,127066,128800,127800,85,38400,5000,94720,100,1,1690000,2183,2.69,0.22,12,0.07,48048.00,589279.00,147800,20240617,-12.58,120900,20241209,6.87,131600,-1.82,20250218,123100,4.96,20250203,147800,-12.58,20240617,120900,6.87,20241209,0.47,N,001130,5000,84 억,,134433,N,N,0,N,00,N
20250305,150115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128800,800,2,0.62,146505600,1146,150.39,127100,129300,127100,166400,89600,128000,127840.84,7.95,0,431,129066,128532,128066,127532,127066,128800,127800,85,38400,5000,94720,100,1,1690000,2177,2.68,0.22,12,0.07,48048.00,589279.00,147800,20240617,-12.86,120900,20241209,6.53,131600,-2.13,20250218,123100,4.63,20250203,147800,-12.86,20240617,120900,6.53,20241209,0.47,N,001130,5000,84 억,,134433,N,N,0,N,00,N
20250305,140114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129000,1000,2,0.78,126228900,989,129.79,127100,129100,127100,166400,89600,128000,127632.86,7.95,0,423,129066,128532,128066,127532,127066,128800,127800,85,38400,5000,94720,100,1,1690000,2180,2.68,0.22,12,0.06,48048.00,589279.00,147800,20240617,-12.72,120900,20241209,6.70,131600,-1.98,20250218,123100,4.79,20250203,147800,-12.72,20240617,120900,6.70,20241209,0.47,N,001130,5000,84 억,,134433,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 20250306 160115 57 100.00 KOSPI 음식료·담배 N N N N N 130000 800 2 0.62 311118750 2404 203.90 128700 130500 128500 167900 90500 129200 129417.12 7.98 0 1 130733 129966 128533 127766 126333 130350 128150 85 38700 5000 95600 100 1 1690000 2197 2.71 0.22 12 0.14 48048.00 589279.00 147800 20240617 -12.04 120900 20241209 7.53 131600 -1.22 20250218 123100 5.61 20250203 147800 -12.04 20240617 120900 7.53 20241209 0.47 N 001130 5000 84 억 134833 N N 0 N 00 N
3 20250306 150114 57 100.00 KOSPI 음식료·담배 N N N N N 130100 900 2 0.70 282517050 2184 185.24 128700 130500 128500 167900 90500 129200 129357.62 7.98 0 80 130733 129966 128533 127766 126333 130350 128150 85 38700 5000 95600 100 1 1690000 2199 2.71 0.22 12 0.13 48048.00 589279.00 147800 20240617 -11.98 120900 20241209 7.61 131600 -1.14 20250218 123100 5.69 20250203 147800 -11.98 20240617 120900 7.61 20241209 0.47 N 001130 5000 84 억 134833 N N 0 N 00 N
4 20250306 140115 57 100.00 KOSPI 음식료·담배 N N N N N 129000 -200 5 -0.15 241187150 1866 158.27 128700 130400 128500 167900 90500 129200 129253.56 7.98 0 261 130733 129966 128533 127766 126333 130350 128150 85 38700 5000 95600 100 1 1690000 2180 2.68 0.22 12 0.11 48048.00 589279.00 147800 20240617 -12.72 120900 20241209 6.70 131600 -1.98 20250218 123100 4.79 20250203 147800 -12.72 20240617 120900 6.70 20241209 0.47 N 001130 5000 84 억 134833 N N 0 N 00 N
5 20250306 130115 57 100.00 KOSPI 음식료·담배 N N N N N 129000 -200 5 -0.15 220577850 1706 144.70 128700 130400 128500 167900 90500 129200 129295.34 7.98 0 274 130733 129966 128533 127766 126333 130350 128150 85 38700 5000 95600 100 1 1690000 2180 2.68 0.22 12 0.10 48048.00 589279.00 147800 20240617 -12.72 120900 20241209 6.70 131600 -1.98 20250218 123100 4.79 20250203 147800 -12.72 20240617 120900 6.70 20241209 0.47 N 001130 5000 84 억 134833 N N 0 N 00 N
6 20250306 120115 57 100.00 KOSPI 음식료·담배 N N N N N 128900 -300 5 -0.23 213102300 1648 139.78 128700 130400 128500 167900 90500 129200 129309.65 7.98 0 305 130733 129966 128533 127766 126333 130350 128150 85 38700 5000 95600 100 1 1690000 2178 2.68 0.22 12 0.10 48048.00 589279.00 147800 20240617 -12.79 120900 20241209 6.62 131600 -2.05 20250218 123100 4.71 20250203 147800 -12.79 20240617 120900 6.62 20241209 0.47 N 001130 5000 84 억 134833 N N 0 N 00 N
7 20250306 110115 57 100.00 KOSPI 음식료·담배 N N N N N 128900 -300 5 -0.23 190503000 1473 124.94 128700 130400 128500 167900 90500 129200 129329.94 7.98 0 285 130733 129966 128533 127766 126333 130350 128150 85 38700 5000 95600 100 1 1690000 2178 2.68 0.22 12 0.09 48048.00 589279.00 147800 20240617 -12.79 120900 20241209 6.62 131600 -2.05 20250218 123100 4.71 20250203 147800 -12.79 20240617 120900 6.62 20241209 0.47 N 001130 5000 84 억 134833 N N 0 N 00 N
8 20250306 100115 57 100.00 KOSPI 음식료·담배 N N N N N 130400 1200 2 0.93 58694200 453 38.42 128700 130400 128500 167900 90500 129200 129567.77 7.98 0 110 130733 129966 128533 127766 126333 130350 128150 85 38700 5000 95600 100 1 1690000 2204 2.71 0.22 12 0.03 48048.00 589279.00 147800 20240617 -11.77 120900 20241209 7.86 131600 -0.91 20250218 123100 5.93 20250203 147800 -11.77 20240617 120900 7.86 20241209 0.47 N 001130 5000 84 억 134833 N N 0 N 00 N
9 20250306 090115 57 100.00 KOSPI 음식료·담배 N N N N N 129200 0 3 0.00 0 0 0.00 0 0 0 167900 90500 129200 0.00 7.98 0 0 130733 129966 128533 127766 126333 130350 128150 85 38700 5000 95600 100 1 1690000 2183 2.69 0.22 12 0.00 48048.00 589279.00 147800 20240617 -12.58 120900 20241209 6.87 131600 -1.82 20250218 123100 4.96 20250203 147800 -12.58 20240617 120900 6.87 20241209 0.47 N 001130 5000 84 억 134833 N N 0 N 00 N
10 20250305 160115 57 100.00 KOSPI 음식료·담배 N N N N N 129200 1200 2 0.94 150758800 1179 154.72 127100 129300 127100 166400 89600 128000 127870.06 7.95 0 420 129066 128532 128066 127532 127066 128800 127800 85 38400 5000 94720 100 1 1690000 2183 2.69 0.22 12 0.07 48048.00 589279.00 147800 20240617 -12.58 120900 20241209 6.87 131600 -1.82 20250218 123100 4.96 20250203 147800 -12.58 20240617 120900 6.87 20241209 0.47 N 001130 5000 84 억 134433 N N 0 N 00 N
11 20250305 150115 57 100.00 KOSPI 음식료·담배 N N N N N 128800 800 2 0.62 146505600 1146 150.39 127100 129300 127100 166400 89600 128000 127840.84 7.95 0 431 129066 128532 128066 127532 127066 128800 127800 85 38400 5000 94720 100 1 1690000 2177 2.68 0.22 12 0.07 48048.00 589279.00 147800 20240617 -12.86 120900 20241209 6.53 131600 -2.13 20250218 123100 4.63 20250203 147800 -12.86 20240617 120900 6.53 20241209 0.47 N 001130 5000 84 억 134433 N N 0 N 00 N
12 20250305 140114 57 100.00 KOSPI 음식료·담배 N N N N N 129000 1000 2 0.78 126228900 989 129.79 127100 129100 127100 166400 89600 128000 127632.86 7.95 0 423 129066 128532 128066 127532 127066 128800 127800 85 38400 5000 94720 100 1 1690000 2180 2.68 0.22 12 0.06 48048.00 589279.00 147800 20240617 -12.72 120900 20241209 6.70 131600 -1.98 20250218 123100 4.79 20250203 147800 -12.72 20240617 120900 6.70 20241209 0.47 N 001130 5000 84 억 134433 N N 0 N 00 N