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
001790/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
20250306,160124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2655,10,2,0.38,101002110,38128,71.98,2660,2660,2640,3435,1855,2645,2649.01,1.75,0,-986,2681,2662,2641,2622,2601,2652,2612,448,790,500,2010,5,1,89696580,2381,7.83,0.46,12,0.04,339.00,5764.00,3570,20240617,-25.63,2510,20241209,5.78,2795,-5.01,20250116,2595,2.31,20250304,3570,-25.63,20240617,2510,5.78,20241209,1.39,N,001790,500,448 억,,1571291,N,N,23,N,00,N
20250306,150124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2655,10,2,0.38,80597840,30421,57.43,2660,2660,2640,3435,1855,2645,2649.41,1.75,0,-568,2681,2662,2641,2622,2601,2652,2612,448,790,500,2010,5,1,89696580,2381,7.83,0.46,12,0.03,339.00,5764.00,3570,20240617,-25.63,2510,20241209,5.78,2795,-5.01,20250116,2595,2.31,20250304,3570,-25.63,20240617,2510,5.78,20241209,1.39,N,001790,500,448 억,,1571291,N,N,48,N,00,N
20250306,140124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2650,5,2,0.19,63334540,23909,45.14,2660,2660,2640,3435,1855,2645,2648.98,1.75,0,-560,2681,2662,2641,2622,2601,2652,2612,448,790,500,2010,5,1,89696580,2377,7.82,0.46,12,0.03,339.00,5764.00,3570,20240617,-25.77,2510,20241209,5.58,2795,-5.19,20250116,2595,2.12,20250304,3570,-25.77,20240617,2510,5.58,20241209,1.39,N,001790,500,448 억,,1571291,N,N,48,N,00,N
20250306,130124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2650,5,2,0.19,52866785,19960,37.68,2660,2660,2640,3435,1855,2645,2648.64,1.75,0,-958,2681,2662,2641,2622,2601,2652,2612,448,790,500,2010,5,1,89696580,2377,7.82,0.46,12,0.02,339.00,5764.00,3570,20240617,-25.77,2510,20241209,5.58,2795,-5.19,20250116,2595,2.12,20250304,3570,-25.77,20240617,2510,5.58,20241209,1.39,N,001790,500,448 억,,1571291,N,N,48,N,00,N
20250306,120124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2645,0,3,0.00,40871150,15438,29.15,2660,2660,2640,3435,1855,2645,2647.44,1.75,0,-1034,2681,2662,2641,2622,2601,2652,2612,448,790,500,2010,5,1,89696580,2372,7.80,0.46,12,0.02,339.00,5764.00,3570,20240617,-25.91,2510,20241209,5.38,2795,-5.37,20250116,2595,1.93,20250304,3570,-25.91,20240617,2510,5.38,20241209,1.39,N,001790,500,448 억,,1571291,N,N,48,N,00,N
20250306,110124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2655,10,2,0.38,31844365,12028,22.71,2660,2660,2640,3435,1855,2645,2647.52,1.75,0,-1119,2681,2662,2641,2622,2601,2652,2612,448,790,500,2010,5,1,89696580,2381,7.83,0.46,12,0.01,339.00,5764.00,3570,20240617,-25.63,2510,20241209,5.78,2795,-5.01,20250116,2595,2.31,20250304,3570,-25.63,20240617,2510,5.78,20241209,1.39,N,001790,500,448 억,,1571291,N,N,48,N,00,N
20250306,100124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2645,0,3,0.00,21896660,8273,15.62,2660,2660,2640,3435,1855,2645,2646.76,1.75,0,-503,2681,2662,2641,2622,2601,2652,2612,448,790,500,2010,5,1,89696580,2372,7.80,0.46,12,0.01,339.00,5764.00,3570,20240617,-25.91,2510,20241209,5.38,2795,-5.37,20250116,2595,1.93,20250304,3570,-25.91,20240617,2510,5.38,20241209,1.39,N,001790,500,448 억,,1571291,N,N,48,N,00,N
20250306,090124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2660,15,2,0.57,1071980,403,0.76,2660,2660,2660,3435,1855,2645,2660.00,1.75,0,0,2681,2662,2641,2622,2601,2652,2612,448,790,500,2010,5,1,89696580,2386,7.85,0.46,12,0.00,339.00,5764.00,3570,20240617,-25.49,2510,20241209,5.98,2795,-4.83,20250116,2595,2.50,20250304,3570,-25.49,20240617,2510,5.98,20241209,1.39,N,001790,500,448 억,,1571291,N,N,48,N,00,N
20250305,160124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2645,-5,5,-0.19,139917749,52965,76.57,2655,2660,2620,3445,1855,2650,2641.70,1.76,0,-4384,2693,2671,2633,2611,2573,2682,2622,448,795,500,2010,5,1,89696580,2372,7.80,0.46,12,0.06,339.00,5764.00,3570,20240617,-25.91,2510,20241209,5.38,2795,-5.37,20250116,2595,1.93,20250304,3570,-25.91,20240617,2510,5.38,20241209,1.39,N,001790,500,448 억,,1577298,N,N,48,N,00,N
20250305,150124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2640,-10,5,-0.38,133704349,50614,73.17,2655,2660,2620,3445,1855,2650,2641.65,1.76,0,-3759,2693,2671,2633,2611,2573,2682,2622,448,795,500,2010,5,1,89696580,2368,7.79,0.46,12,0.06,339.00,5764.00,3570,20240617,-26.05,2510,20241209,5.18,2795,-5.55,20250116,2595,1.73,20250304,3570,-26.05,20240617,2510,5.18,20241209,1.39,N,001790,500,448 억,,1577298,N,N,37,N,00,N
20250305,140123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2645,-5,5,-0.19,123055684,46581,67.34,2655,2660,2620,3445,1855,2650,2641.76,1.76,0,-3190,2693,2671,2633,2611,2573,2682,2622,448,795,500,2010,5,1,89696580,2372,7.80,0.46,12,0.05,339.00,5764.00,3570,20240617,-25.91,2510,20241209,5.38,2795,-5.37,20250116,2595,1.93,20250304,3570,-25.91,20240617,2510,5.38,20241209,1.39,N,001790,500,448 억,,1577298,N,N,37,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 160124 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2655 10 2 0.38 101002110 38128 71.98 2660 2660 2640 3435 1855 2645 2649.01 1.75 0 -986 2681 2662 2641 2622 2601 2652 2612 448 790 500 2010 5 1 89696580 2381 7.83 0.46 12 0.04 339.00 5764.00 3570 20240617 -25.63 2510 20241209 5.78 2795 -5.01 20250116 2595 2.31 20250304 3570 -25.63 20240617 2510 5.78 20241209 1.39 N 001790 500 448 억 1571291 N N 23 N 00 N
3 20250306 150124 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2655 10 2 0.38 80597840 30421 57.43 2660 2660 2640 3435 1855 2645 2649.41 1.75 0 -568 2681 2662 2641 2622 2601 2652 2612 448 790 500 2010 5 1 89696580 2381 7.83 0.46 12 0.03 339.00 5764.00 3570 20240617 -25.63 2510 20241209 5.78 2795 -5.01 20250116 2595 2.31 20250304 3570 -25.63 20240617 2510 5.78 20241209 1.39 N 001790 500 448 억 1571291 N N 48 N 00 N
4 20250306 140124 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2650 5 2 0.19 63334540 23909 45.14 2660 2660 2640 3435 1855 2645 2648.98 1.75 0 -560 2681 2662 2641 2622 2601 2652 2612 448 790 500 2010 5 1 89696580 2377 7.82 0.46 12 0.03 339.00 5764.00 3570 20240617 -25.77 2510 20241209 5.58 2795 -5.19 20250116 2595 2.12 20250304 3570 -25.77 20240617 2510 5.58 20241209 1.39 N 001790 500 448 억 1571291 N N 48 N 00 N
5 20250306 130124 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2650 5 2 0.19 52866785 19960 37.68 2660 2660 2640 3435 1855 2645 2648.64 1.75 0 -958 2681 2662 2641 2622 2601 2652 2612 448 790 500 2010 5 1 89696580 2377 7.82 0.46 12 0.02 339.00 5764.00 3570 20240617 -25.77 2510 20241209 5.58 2795 -5.19 20250116 2595 2.12 20250304 3570 -25.77 20240617 2510 5.58 20241209 1.39 N 001790 500 448 억 1571291 N N 48 N 00 N
6 20250306 120124 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2645 0 3 0.00 40871150 15438 29.15 2660 2660 2640 3435 1855 2645 2647.44 1.75 0 -1034 2681 2662 2641 2622 2601 2652 2612 448 790 500 2010 5 1 89696580 2372 7.80 0.46 12 0.02 339.00 5764.00 3570 20240617 -25.91 2510 20241209 5.38 2795 -5.37 20250116 2595 1.93 20250304 3570 -25.91 20240617 2510 5.38 20241209 1.39 N 001790 500 448 억 1571291 N N 48 N 00 N
7 20250306 110124 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2655 10 2 0.38 31844365 12028 22.71 2660 2660 2640 3435 1855 2645 2647.52 1.75 0 -1119 2681 2662 2641 2622 2601 2652 2612 448 790 500 2010 5 1 89696580 2381 7.83 0.46 12 0.01 339.00 5764.00 3570 20240617 -25.63 2510 20241209 5.78 2795 -5.01 20250116 2595 2.31 20250304 3570 -25.63 20240617 2510 5.78 20241209 1.39 N 001790 500 448 억 1571291 N N 48 N 00 N
8 20250306 100124 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2645 0 3 0.00 21896660 8273 15.62 2660 2660 2640 3435 1855 2645 2646.76 1.75 0 -503 2681 2662 2641 2622 2601 2652 2612 448 790 500 2010 5 1 89696580 2372 7.80 0.46 12 0.01 339.00 5764.00 3570 20240617 -25.91 2510 20241209 5.38 2795 -5.37 20250116 2595 1.93 20250304 3570 -25.91 20240617 2510 5.38 20241209 1.39 N 001790 500 448 억 1571291 N N 48 N 00 N
9 20250306 090124 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2660 15 2 0.57 1071980 403 0.76 2660 2660 2660 3435 1855 2645 2660.00 1.75 0 0 2681 2662 2641 2622 2601 2652 2612 448 790 500 2010 5 1 89696580 2386 7.85 0.46 12 0.00 339.00 5764.00 3570 20240617 -25.49 2510 20241209 5.98 2795 -4.83 20250116 2595 2.50 20250304 3570 -25.49 20240617 2510 5.98 20241209 1.39 N 001790 500 448 억 1571291 N N 48 N 00 N
10 20250305 160124 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2645 -5 5 -0.19 139917749 52965 76.57 2655 2660 2620 3445 1855 2650 2641.70 1.76 0 -4384 2693 2671 2633 2611 2573 2682 2622 448 795 500 2010 5 1 89696580 2372 7.80 0.46 12 0.06 339.00 5764.00 3570 20240617 -25.91 2510 20241209 5.38 2795 -5.37 20250116 2595 1.93 20250304 3570 -25.91 20240617 2510 5.38 20241209 1.39 N 001790 500 448 억 1577298 N N 48 N 00 N
11 20250305 150124 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2640 -10 5 -0.38 133704349 50614 73.17 2655 2660 2620 3445 1855 2650 2641.65 1.76 0 -3759 2693 2671 2633 2611 2573 2682 2622 448 795 500 2010 5 1 89696580 2368 7.79 0.46 12 0.06 339.00 5764.00 3570 20240617 -26.05 2510 20241209 5.18 2795 -5.55 20250116 2595 1.73 20250304 3570 -26.05 20240617 2510 5.18 20241209 1.39 N 001790 500 448 억 1577298 N N 37 N 00 N
12 20250305 140123 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2645 -5 5 -0.19 123055684 46581 67.34 2655 2660 2620 3445 1855 2650 2641.76 1.76 0 -3190 2693 2671 2633 2611 2573 2682 2622 448 795 500 2010 5 1 89696580 2372 7.80 0.46 12 0.05 339.00 5764.00 3570 20240617 -25.91 2510 20241209 5.38 2795 -5.37 20250116 2595 1.93 20250304 3570 -25.91 20240617 2510 5.38 20241209 1.39 N 001790 500 448 억 1577298 N N 37 N 00 N