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
008040/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
20250306,160226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1006,8,2,0.80,328144586,328568,199.89,998,1006,990,1297,699,998,998.71,1.09,0,89255,1020,1008,998,986,976,1015,993,706,299,500,730,1,1,141144600,1420,13.24,0.58,12,0.23,76.00,1720.00,1297,20240617,-22.44,884,20241210,13.80,1048,-4.01,20250123,918,9.59,20250203,1297,-22.44,20240617,884,13.80,20241210,1.17,N,008040,500,705 억,,1534036,N,N,8,N,00,N
20250306,150226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1004,6,2,0.60,312009133,312511,190.12,998,1005,990,1297,699,998,998.39,1.09,0,84806,1020,1008,998,986,976,1015,993,706,299,500,730,1,1,141144600,1417,13.21,0.58,12,0.22,76.00,1720.00,1297,20240617,-22.59,884,20241210,13.57,1048,-4.20,20250123,918,9.37,20250203,1297,-22.59,20240617,884,13.57,20241210,1.17,N,008040,500,705 억,,1534036,N,N,45,N,00,N
20250306,140226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1003,5,2,0.50,247284668,247774,150.74,998,1005,990,1297,699,998,998.03,1.09,0,52571,1020,1008,998,986,976,1015,993,706,299,500,730,1,1,141144600,1416,13.20,0.58,12,0.18,76.00,1720.00,1297,20240617,-22.67,884,20241210,13.46,1048,-4.29,20250123,918,9.26,20250203,1297,-22.67,20240617,884,13.46,20241210,1.17,N,008040,500,705 억,,1534036,N,N,45,N,00,N
20250306,130225,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1002,4,2,0.40,206718366,207174,126.04,998,1005,990,1297,699,998,997.80,1.09,0,47188,1020,1008,998,986,976,1015,993,706,299,500,730,1,1,141144600,1414,13.18,0.58,12,0.15,76.00,1720.00,1297,20240617,-22.74,884,20241210,13.35,1048,-4.39,20250123,918,9.15,20250203,1297,-22.74,20240617,884,13.35,20241210,1.17,N,008040,500,705 억,,1534036,N,N,45,N,00,N
20250306,120226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1004,6,2,0.60,167819271,168220,102.34,998,1005,990,1297,699,998,997.62,1.09,0,43076,1020,1008,998,986,976,1015,993,706,299,500,730,1,1,141144600,1417,13.21,0.58,12,0.12,76.00,1720.00,1297,20240617,-22.59,884,20241210,13.57,1048,-4.20,20250123,918,9.37,20250203,1297,-22.59,20240617,884,13.57,20241210,1.17,N,008040,500,705 억,,1534036,N,N,45,N,00,N
20250306,110225,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1000,2,2,0.20,109992594,110249,67.07,998,1005,990,1297,699,998,997.67,1.09,0,27589,1020,1008,998,986,976,1015,993,706,299,500,730,1,1,141144600,1411,13.16,0.58,12,0.08,76.00,1720.00,1297,20240617,-22.90,884,20241210,13.12,1048,-4.58,20250123,918,8.93,20250203,1297,-22.90,20240617,884,13.12,20241210,1.17,N,008040,500,705 억,,1534036,N,N,45,N,00,N
20250306,100226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1001,3,2,0.30,63658506,63794,38.81,998,1005,990,1297,699,998,997.88,1.09,0,4637,1020,1008,998,986,976,1015,993,706,299,500,730,1,1,141144600,1413,13.17,0.58,12,0.05,76.00,1720.00,1297,20240617,-22.82,884,20241210,13.24,1048,-4.48,20250123,918,9.04,20250203,1297,-22.82,20240617,884,13.24,20241210,1.17,N,008040,500,705 억,,1534036,N,N,45,N,00,N
20250306,090226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1001,3,2,0.30,1300148,1302,0.79,998,1002,998,1297,699,998,998.58,1.09,0,167,1020,1008,998,986,976,1015,993,706,299,500,730,1,1,141144600,1413,13.17,0.58,12,0.00,76.00,1720.00,1297,20240617,-22.82,884,20241210,13.24,1048,-4.48,20250123,918,9.04,20250203,1297,-22.82,20240617,884,13.24,20241210,1.17,N,008040,500,705 억,,1534036,N,N,45,N,00,N
20250305,160224,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,998,-6,5,-0.60,158926760,159357,49.90,992,1010,988,1305,703,1004,997.30,1.08,0,2504,1036,1019,1002,985,968,1011,977,706,301,500,740,1,1,141144600,1409,13.13,0.58,12,0.11,76.00,1720.00,1297,20240617,-23.05,884,20241210,12.90,1048,-4.77,20250123,918,8.71,20250203,1297,-23.05,20240617,884,12.90,20241210,1.24,N,008040,500,705 억,,1528316,N,N,45,N,00,N
20250305,150225,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,999,-5,5,-0.50,150562316,150983,47.28,992,1010,988,1305,703,1004,997.21,1.08,0,6521,1036,1019,1002,985,968,1011,977,706,301,500,740,1,1,141144600,1410,13.14,0.58,12,0.11,76.00,1720.00,1297,20240617,-22.98,884,20241210,13.01,1048,-4.68,20250123,918,8.82,20250203,1297,-22.98,20240617,884,13.01,20241210,1.24,N,008040,500,705 억,,1528316,N,N,165,N,00,N
20250305,140224,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1001,-3,5,-0.30,140243820,140648,44.04,992,1010,988,1305,703,1004,997.13,1.08,0,10447,1036,1019,1002,985,968,1011,977,706,301,500,740,1,1,141144600,1413,13.17,0.58,12,0.10,76.00,1720.00,1297,20240617,-22.82,884,20241210,13.24,1048,-4.48,20250123,918,9.04,20250203,1297,-22.82,20240617,884,13.24,20241210,1.24,N,008040,500,705 억,,1528316,N,N,165,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 160226 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1006 8 2 0.80 328144586 328568 199.89 998 1006 990 1297 699 998 998.71 1.09 0 89255 1020 1008 998 986 976 1015 993 706 299 500 730 1 1 141144600 1420 13.24 0.58 12 0.23 76.00 1720.00 1297 20240617 -22.44 884 20241210 13.80 1048 -4.01 20250123 918 9.59 20250203 1297 -22.44 20240617 884 13.80 20241210 1.17 N 008040 500 705 억 1534036 N N 8 N 00 N
3 20250306 150226 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1004 6 2 0.60 312009133 312511 190.12 998 1005 990 1297 699 998 998.39 1.09 0 84806 1020 1008 998 986 976 1015 993 706 299 500 730 1 1 141144600 1417 13.21 0.58 12 0.22 76.00 1720.00 1297 20240617 -22.59 884 20241210 13.57 1048 -4.20 20250123 918 9.37 20250203 1297 -22.59 20240617 884 13.57 20241210 1.17 N 008040 500 705 억 1534036 N N 45 N 00 N
4 20250306 140226 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1003 5 2 0.50 247284668 247774 150.74 998 1005 990 1297 699 998 998.03 1.09 0 52571 1020 1008 998 986 976 1015 993 706 299 500 730 1 1 141144600 1416 13.20 0.58 12 0.18 76.00 1720.00 1297 20240617 -22.67 884 20241210 13.46 1048 -4.29 20250123 918 9.26 20250203 1297 -22.67 20240617 884 13.46 20241210 1.17 N 008040 500 705 억 1534036 N N 45 N 00 N
5 20250306 130225 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1002 4 2 0.40 206718366 207174 126.04 998 1005 990 1297 699 998 997.80 1.09 0 47188 1020 1008 998 986 976 1015 993 706 299 500 730 1 1 141144600 1414 13.18 0.58 12 0.15 76.00 1720.00 1297 20240617 -22.74 884 20241210 13.35 1048 -4.39 20250123 918 9.15 20250203 1297 -22.74 20240617 884 13.35 20241210 1.17 N 008040 500 705 억 1534036 N N 45 N 00 N
6 20250306 120226 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1004 6 2 0.60 167819271 168220 102.34 998 1005 990 1297 699 998 997.62 1.09 0 43076 1020 1008 998 986 976 1015 993 706 299 500 730 1 1 141144600 1417 13.21 0.58 12 0.12 76.00 1720.00 1297 20240617 -22.59 884 20241210 13.57 1048 -4.20 20250123 918 9.37 20250203 1297 -22.59 20240617 884 13.57 20241210 1.17 N 008040 500 705 억 1534036 N N 45 N 00 N
7 20250306 110225 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1000 2 2 0.20 109992594 110249 67.07 998 1005 990 1297 699 998 997.67 1.09 0 27589 1020 1008 998 986 976 1015 993 706 299 500 730 1 1 141144600 1411 13.16 0.58 12 0.08 76.00 1720.00 1297 20240617 -22.90 884 20241210 13.12 1048 -4.58 20250123 918 8.93 20250203 1297 -22.90 20240617 884 13.12 20241210 1.17 N 008040 500 705 억 1534036 N N 45 N 00 N
8 20250306 100226 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1001 3 2 0.30 63658506 63794 38.81 998 1005 990 1297 699 998 997.88 1.09 0 4637 1020 1008 998 986 976 1015 993 706 299 500 730 1 1 141144600 1413 13.17 0.58 12 0.05 76.00 1720.00 1297 20240617 -22.82 884 20241210 13.24 1048 -4.48 20250123 918 9.04 20250203 1297 -22.82 20240617 884 13.24 20241210 1.17 N 008040 500 705 억 1534036 N N 45 N 00 N
9 20250306 090226 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1001 3 2 0.30 1300148 1302 0.79 998 1002 998 1297 699 998 998.58 1.09 0 167 1020 1008 998 986 976 1015 993 706 299 500 730 1 1 141144600 1413 13.17 0.58 12 0.00 76.00 1720.00 1297 20240617 -22.82 884 20241210 13.24 1048 -4.48 20250123 918 9.04 20250203 1297 -22.82 20240617 884 13.24 20241210 1.17 N 008040 500 705 억 1534036 N N 45 N 00 N
10 20250305 160224 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 998 -6 5 -0.60 158926760 159357 49.90 992 1010 988 1305 703 1004 997.30 1.08 0 2504 1036 1019 1002 985 968 1011 977 706 301 500 740 1 1 141144600 1409 13.13 0.58 12 0.11 76.00 1720.00 1297 20240617 -23.05 884 20241210 12.90 1048 -4.77 20250123 918 8.71 20250203 1297 -23.05 20240617 884 12.90 20241210 1.24 N 008040 500 705 억 1528316 N N 45 N 00 N
11 20250305 150225 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 999 -5 5 -0.50 150562316 150983 47.28 992 1010 988 1305 703 1004 997.21 1.08 0 6521 1036 1019 1002 985 968 1011 977 706 301 500 740 1 1 141144600 1410 13.14 0.58 12 0.11 76.00 1720.00 1297 20240617 -22.98 884 20241210 13.01 1048 -4.68 20250123 918 8.82 20250203 1297 -22.98 20240617 884 13.01 20241210 1.24 N 008040 500 705 억 1528316 N N 165 N 00 N
12 20250305 140224 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1001 -3 5 -0.30 140243820 140648 44.04 992 1010 988 1305 703 1004 997.13 1.08 0 10447 1036 1019 1002 985 968 1011 977 706 301 500 740 1 1 141144600 1413 13.17 0.58 12 0.10 76.00 1720.00 1297 20240617 -22.82 884 20241210 13.24 1048 -4.48 20250123 918 9.04 20250203 1297 -22.82 20240617 884 13.24 20241210 1.24 N 008040 500 705 억 1528316 N N 165 N 00 N