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
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
20250306,160201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,92200,-2500,5,-2.64,6532566450,70258,80.76,95200,95700,91700,123100,66300,94700,92980.03,21.59,0,6314,103433,99066,95033,90666,86633,97050,88650,498,28400,5000,68180,100,1,9851241,9083,10.53,1.37,12,0.71,8752.00,67411.00,118400,20240611,-22.13,52000,20240313,77.31,99400,-7.24,20250305,70100,31.53,20250131,118400,-22.13,20240611,52000,77.31,20240313,0.98,N,005180,5000,497 억,,2127066,N,N,9,N,00,N
20250306,150201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,92300,-2400,5,-2.53,6308218050,67828,77.97,95200,95700,91700,123100,66300,94700,93003.16,21.59,0,6812,103433,99066,95033,90666,86633,97050,88650,498,28400,5000,68180,100,1,9851241,9093,10.55,1.37,12,0.69,8752.00,67411.00,118400,20240611,-22.04,52000,20240313,77.50,99400,-7.14,20250305,70100,31.67,20250131,118400,-22.04,20240611,52000,77.50,20240313,0.98,N,005180,5000,497 억,,2127066,N,N,0,N,00,N
20250306,140201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,92900,-1800,5,-1.90,5437880500,58433,67.17,95200,95700,91700,123100,66300,94700,93061.81,21.59,0,5170,103433,99066,95033,90666,86633,97050,88650,498,28400,5000,68180,100,1,9851241,9152,10.61,1.38,12,0.59,8752.00,67411.00,118400,20240611,-21.54,52000,20240313,78.65,99400,-6.54,20250305,70100,32.52,20250131,118400,-21.54,20240611,52000,78.65,20240313,0.98,N,005180,5000,497 억,,2127066,N,N,0,N,00,N
20250306,130201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94700,0,3,0.00,4543074450,48844,56.15,95200,95700,91700,123100,66300,94700,93011.92,21.59,0,3708,103433,99066,95033,90666,86633,97050,88650,498,28400,5000,68180,100,1,9851241,9329,10.82,1.40,12,0.50,8752.00,67411.00,118400,20240611,-20.02,52000,20240313,82.12,99400,-4.73,20250305,70100,35.09,20250131,118400,-20.02,20240611,52000,82.12,20240313,0.98,N,005180,5000,497 억,,2127066,N,N,0,N,00,N
20250306,120201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,93400,-1300,5,-1.37,4066748850,43775,50.32,95200,95700,91700,123100,66300,94700,92901.17,21.59,0,2743,103433,99066,95033,90666,86633,97050,88650,498,28400,5000,68180,100,1,9851241,9201,10.67,1.39,12,0.44,8752.00,67411.00,118400,20240611,-21.11,52000,20240313,79.62,99400,-6.04,20250305,70100,33.24,20250131,118400,-21.11,20240611,52000,79.62,20240313,0.98,N,005180,5000,497 억,,2127066,N,N,0,N,00,N
20250306,110201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,92800,-1900,5,-2.01,3632826450,39100,44.95,95200,95700,91700,123100,66300,94700,92911.16,21.59,0,2209,103433,99066,95033,90666,86633,97050,88650,498,28400,5000,68180,100,1,9851241,9142,10.60,1.38,12,0.40,8752.00,67411.00,118400,20240611,-21.62,52000,20240313,78.46,99400,-6.64,20250305,70100,32.38,20250131,118400,-21.62,20240611,52000,78.46,20240313,0.98,N,005180,5000,497 억,,2127066,N,N,0,N,00,N
20250306,100201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,92400,-2300,5,-2.43,2293518400,24588,28.26,95200,95700,92000,123100,66300,94700,93277.96,21.59,0,1286,103433,99066,95033,90666,86633,97050,88650,498,28400,5000,68180,100,1,9851241,9103,10.56,1.37,12,0.25,8752.00,67411.00,118400,20240611,-21.96,52000,20240313,77.69,99400,-7.04,20250305,70100,31.81,20250131,118400,-21.96,20240611,52000,77.69,20240313,0.98,N,005180,5000,497 억,,2127066,N,N,0,N,00,N
20250306,090202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94600,-100,5,-0.11,103220000,1085,1.25,95200,95700,94600,123100,66300,94700,95133.64,21.59,0,-824,103433,99066,95033,90666,86633,97050,88650,498,28400,5000,68180,100,1,9851241,9319,10.81,1.40,12,0.01,8752.00,67411.00,118400,20240611,-20.10,52000,20240313,81.92,99400,-4.83,20250305,70100,34.95,20250131,118400,-20.10,20240611,52000,81.92,20240313,0.98,N,005180,5000,497 억,,2127066,N,N,0,N,00,N
20250305,160200,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94700,-2400,5,-2.47,8254457450,86619,168.08,98800,99400,91000,126200,68000,97100,95296.24,21.43,0,16969,100900,99000,96600,94700,92300,99950,95650,498,29100,5000,69910,100,1,9851241,9329,10.82,1.40,12,0.88,8752.00,67411.00,118400,20240611,-20.02,52000,20240313,82.12,99400,-4.73,20250305,70100,35.09,20250131,118400,-20.02,20240611,52000,82.12,20240313,1.08,N,005180,5000,497 억,,2111187,N,N,105,N,00,N
20250305,150201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94500,-2600,5,-2.68,7768123550,81474,158.09,98800,99400,91000,126200,68000,97100,95344.82,21.43,0,17396,100900,99000,96600,94700,92300,99950,95650,498,29100,5000,69910,100,1,9851241,9309,10.80,1.40,12,0.83,8752.00,67411.00,118400,20240611,-20.19,52000,20240313,81.73,99400,-4.93,20250305,70100,34.81,20250131,118400,-20.19,20240611,52000,81.73,20240313,1.08,N,005180,5000,497 억,,2111187,N,N,105,N,00,N
20250305,140200,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94100,-3000,5,-3.09,6252968950,65394,126.89,98800,99400,91000,126200,68000,97100,95619.92,21.43,0,11116,100900,99000,96600,94700,92300,99950,95650,498,29100,5000,69910,100,1,9851241,9270,10.75,1.40,12,0.66,8752.00,67411.00,118400,20240611,-20.52,52000,20240313,80.96,99400,-5.33,20250305,70100,34.24,20250131,118400,-20.52,20240611,52000,80.96,20240313,1.08,N,005180,5000,497 억,,2111187,N,N,105,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 160201 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 92200 -2500 5 -2.64 6532566450 70258 80.76 95200 95700 91700 123100 66300 94700 92980.03 21.59 0 6314 103433 99066 95033 90666 86633 97050 88650 498 28400 5000 68180 100 1 9851241 9083 10.53 1.37 12 0.71 8752.00 67411.00 118400 20240611 -22.13 52000 20240313 77.31 99400 -7.24 20250305 70100 31.53 20250131 118400 -22.13 20240611 52000 77.31 20240313 0.98 N 005180 5000 497 억 2127066 N N 9 N 00 N
3 20250306 150201 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 92300 -2400 5 -2.53 6308218050 67828 77.97 95200 95700 91700 123100 66300 94700 93003.16 21.59 0 6812 103433 99066 95033 90666 86633 97050 88650 498 28400 5000 68180 100 1 9851241 9093 10.55 1.37 12 0.69 8752.00 67411.00 118400 20240611 -22.04 52000 20240313 77.50 99400 -7.14 20250305 70100 31.67 20250131 118400 -22.04 20240611 52000 77.50 20240313 0.98 N 005180 5000 497 억 2127066 N N 0 N 00 N
4 20250306 140201 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 92900 -1800 5 -1.90 5437880500 58433 67.17 95200 95700 91700 123100 66300 94700 93061.81 21.59 0 5170 103433 99066 95033 90666 86633 97050 88650 498 28400 5000 68180 100 1 9851241 9152 10.61 1.38 12 0.59 8752.00 67411.00 118400 20240611 -21.54 52000 20240313 78.65 99400 -6.54 20250305 70100 32.52 20250131 118400 -21.54 20240611 52000 78.65 20240313 0.98 N 005180 5000 497 억 2127066 N N 0 N 00 N
5 20250306 130201 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 94700 0 3 0.00 4543074450 48844 56.15 95200 95700 91700 123100 66300 94700 93011.92 21.59 0 3708 103433 99066 95033 90666 86633 97050 88650 498 28400 5000 68180 100 1 9851241 9329 10.82 1.40 12 0.50 8752.00 67411.00 118400 20240611 -20.02 52000 20240313 82.12 99400 -4.73 20250305 70100 35.09 20250131 118400 -20.02 20240611 52000 82.12 20240313 0.98 N 005180 5000 497 억 2127066 N N 0 N 00 N
6 20250306 120201 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 93400 -1300 5 -1.37 4066748850 43775 50.32 95200 95700 91700 123100 66300 94700 92901.17 21.59 0 2743 103433 99066 95033 90666 86633 97050 88650 498 28400 5000 68180 100 1 9851241 9201 10.67 1.39 12 0.44 8752.00 67411.00 118400 20240611 -21.11 52000 20240313 79.62 99400 -6.04 20250305 70100 33.24 20250131 118400 -21.11 20240611 52000 79.62 20240313 0.98 N 005180 5000 497 억 2127066 N N 0 N 00 N
7 20250306 110201 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 92800 -1900 5 -2.01 3632826450 39100 44.95 95200 95700 91700 123100 66300 94700 92911.16 21.59 0 2209 103433 99066 95033 90666 86633 97050 88650 498 28400 5000 68180 100 1 9851241 9142 10.60 1.38 12 0.40 8752.00 67411.00 118400 20240611 -21.62 52000 20240313 78.46 99400 -6.64 20250305 70100 32.38 20250131 118400 -21.62 20240611 52000 78.46 20240313 0.98 N 005180 5000 497 억 2127066 N N 0 N 00 N
8 20250306 100201 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 92400 -2300 5 -2.43 2293518400 24588 28.26 95200 95700 92000 123100 66300 94700 93277.96 21.59 0 1286 103433 99066 95033 90666 86633 97050 88650 498 28400 5000 68180 100 1 9851241 9103 10.56 1.37 12 0.25 8752.00 67411.00 118400 20240611 -21.96 52000 20240313 77.69 99400 -7.04 20250305 70100 31.81 20250131 118400 -21.96 20240611 52000 77.69 20240313 0.98 N 005180 5000 497 억 2127066 N N 0 N 00 N
9 20250306 090202 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 94600 -100 5 -0.11 103220000 1085 1.25 95200 95700 94600 123100 66300 94700 95133.64 21.59 0 -824 103433 99066 95033 90666 86633 97050 88650 498 28400 5000 68180 100 1 9851241 9319 10.81 1.40 12 0.01 8752.00 67411.00 118400 20240611 -20.10 52000 20240313 81.92 99400 -4.83 20250305 70100 34.95 20250131 118400 -20.10 20240611 52000 81.92 20240313 0.98 N 005180 5000 497 억 2127066 N N 0 N 00 N
10 20250305 160200 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 94700 -2400 5 -2.47 8254457450 86619 168.08 98800 99400 91000 126200 68000 97100 95296.24 21.43 0 16969 100900 99000 96600 94700 92300 99950 95650 498 29100 5000 69910 100 1 9851241 9329 10.82 1.40 12 0.88 8752.00 67411.00 118400 20240611 -20.02 52000 20240313 82.12 99400 -4.73 20250305 70100 35.09 20250131 118400 -20.02 20240611 52000 82.12 20240313 1.08 N 005180 5000 497 억 2111187 N N 105 N 00 N
11 20250305 150201 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 94500 -2600 5 -2.68 7768123550 81474 158.09 98800 99400 91000 126200 68000 97100 95344.82 21.43 0 17396 100900 99000 96600 94700 92300 99950 95650 498 29100 5000 69910 100 1 9851241 9309 10.80 1.40 12 0.83 8752.00 67411.00 118400 20240611 -20.19 52000 20240313 81.73 99400 -4.93 20250305 70100 34.81 20250131 118400 -20.19 20240611 52000 81.73 20240313 1.08 N 005180 5000 497 억 2111187 N N 105 N 00 N
12 20250305 140200 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 94100 -3000 5 -3.09 6252968950 65394 126.89 98800 99400 91000 126200 68000 97100 95619.92 21.43 0 11116 100900 99000 96600 94700 92300 99950 95650 498 29100 5000 69910 100 1 9851241 9270 10.75 1.40 12 0.66 8752.00 67411.00 118400 20240611 -20.52 52000 20240313 80.96 99400 -5.33 20250305 70100 34.24 20250131 118400 -20.52 20240611 52000 80.96 20240313 1.08 N 005180 5000 497 억 2111187 N N 105 N 00 N