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
011150/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
20250306,160247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3075,15,2,0.49,958302229,315974,117.16,3040,3075,3010,3975,2145,3060,3032.70,3.31,0,-49437,3123,3091,3058,3026,2993,3107,3042,180,915,500,2010,5,1,35930773,1105,25.00,1.42,12,0.88,123.00,2160.00,6490,20240617,-52.62,2530,20241209,21.54,3275,-6.11,20250225,2845,8.08,20250203,6490,-52.62,20240617,2530,21.54,20241209,2.94,N,011150,500,179 억,,1189152,N,N,4,N,00,N
20250306,150247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3055,-5,5,-0.16,910510839,300397,111.38,3040,3070,3010,3975,2145,3060,3031.02,3.31,0,-60068,3123,3091,3058,3026,2993,3107,3042,180,915,500,2010,5,1,35930773,1098,24.84,1.41,12,0.84,123.00,2160.00,6490,20240617,-52.93,2530,20241209,20.75,3275,-6.72,20250225,2845,7.38,20250203,6490,-52.93,20240617,2530,20.75,20241209,2.94,N,011150,500,179 억,,1189152,N,N,4,N,00,N
20250306,140247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3045,-15,5,-0.49,737083059,243600,90.32,3040,3060,3010,3975,2145,3060,3025.78,3.31,0,-96010,3123,3091,3058,3026,2993,3107,3042,180,915,500,2010,5,1,35930773,1094,24.76,1.41,12,0.68,123.00,2160.00,6490,20240617,-53.08,2530,20241209,20.36,3275,-7.02,20250225,2845,7.03,20250203,6490,-53.08,20240617,2530,20.36,20241209,2.94,N,011150,500,179 억,,1189152,N,N,4,N,00,N
20250306,130247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3015,-45,5,-1.47,613351759,202740,75.17,3040,3060,3010,3975,2145,3060,3025.30,3.31,0,-97209,3123,3091,3058,3026,2993,3107,3042,180,915,500,2010,5,1,35930773,1083,24.51,1.40,12,0.56,123.00,2160.00,6490,20240617,-53.54,2530,20241209,19.17,3275,-7.94,20250225,2845,5.98,20250203,6490,-53.54,20240617,2530,19.17,20241209,2.94,N,011150,500,179 억,,1189152,N,N,4,N,00,N
20250306,120247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3035,-25,5,-0.82,514492274,170004,63.03,3040,3060,3010,3975,2145,3060,3026.34,3.31,0,-80409,3123,3091,3058,3026,2993,3107,3042,180,915,500,2010,5,1,35930773,1090,24.67,1.41,12,0.47,123.00,2160.00,6490,20240617,-53.24,2530,20241209,19.96,3275,-7.33,20250225,2845,6.68,20250203,6490,-53.24,20240617,2530,19.96,20241209,2.94,N,011150,500,179 억,,1189152,N,N,4,N,00,N
20250306,110246,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3025,-35,5,-1.14,398884394,131778,48.86,3040,3060,3010,3975,2145,3060,3026.92,3.31,0,-80342,3123,3091,3058,3026,2993,3107,3042,180,915,500,2010,5,1,35930773,1087,24.59,1.40,12,0.37,123.00,2160.00,6490,20240617,-53.39,2530,20241209,19.57,3275,-7.63,20250225,2845,6.33,20250203,6490,-53.39,20240617,2530,19.57,20241209,2.94,N,011150,500,179 억,,1189152,N,N,4,N,00,N
20250306,100247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3015,-45,5,-1.47,308633690,101856,37.77,3040,3060,3010,3975,2145,3060,3030.08,3.31,0,-57113,3123,3091,3058,3026,2993,3107,3042,180,915,500,2010,5,1,35930773,1083,24.51,1.40,12,0.28,123.00,2160.00,6490,20240617,-53.54,2530,20241209,19.17,3275,-7.94,20250225,2845,5.98,20250203,6490,-53.54,20240617,2530,19.17,20241209,2.94,N,011150,500,179 억,,1189152,N,N,4,N,00,N
20250306,090249,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3060,0,3,0.00,17354850,5695,2.11,3040,3060,3040,3975,2145,3060,3047.23,3.31,0,1521,3123,3091,3058,3026,2993,3107,3042,180,915,500,2010,5,1,35930773,1099,24.88,1.42,12,0.02,123.00,2160.00,6490,20240617,-52.85,2530,20241209,20.95,3275,-6.56,20250225,2845,7.56,20250203,6490,-52.85,20240617,2530,20.95,20241209,2.94,N,011150,500,179 억,,1189152,N,N,4,N,00,N
20250305,160245,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3060,10,2,0.33,800957431,262776,98.20,3025,3090,3025,3965,2135,3050,3048.03,3.04,0,-24568,3233,3141,3068,2976,2903,3105,2940,180,915,500,2010,5,1,35930773,1099,24.88,1.42,12,0.73,123.00,2160.00,6490,20240617,-52.85,2530,20241209,20.95,3275,-6.56,20250225,2845,7.56,20250203,6490,-52.85,20240617,2530,20.95,20241209,2.97,N,011150,500,179 억,,1091920,N,N,4,N,00,N
20250305,150246,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3070,20,2,0.66,739994186,242920,90.78,3025,3090,3025,3965,2135,3050,3046.25,3.04,0,-35603,3233,3141,3068,2976,2903,3105,2940,180,915,500,2010,5,1,35930773,1103,24.96,1.42,12,0.68,123.00,2160.00,6490,20240617,-52.70,2530,20241209,21.34,3275,-6.26,20250225,2845,7.91,20250203,6490,-52.70,20240617,2530,21.34,20241209,2.97,N,011150,500,179 억,,1091920,N,N,262,N,00,N
20250305,140244,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3050,0,3,0.00,648812621,213080,79.63,3025,3090,3025,3965,2135,3050,3044.93,3.04,0,-37780,3233,3141,3068,2976,2903,3105,2940,180,915,500,2010,5,1,35930773,1096,24.80,1.41,12,0.59,123.00,2160.00,6490,20240617,-53.00,2530,20241209,20.55,3275,-6.87,20250225,2845,7.21,20250203,6490,-53.00,20240617,2530,20.55,20241209,2.97,N,011150,500,179 억,,1091920,N,N,262,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 160247 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3075 15 2 0.49 958302229 315974 117.16 3040 3075 3010 3975 2145 3060 3032.70 3.31 0 -49437 3123 3091 3058 3026 2993 3107 3042 180 915 500 2010 5 1 35930773 1105 25.00 1.42 12 0.88 123.00 2160.00 6490 20240617 -52.62 2530 20241209 21.54 3275 -6.11 20250225 2845 8.08 20250203 6490 -52.62 20240617 2530 21.54 20241209 2.94 N 011150 500 179 억 1189152 N N 4 N 00 N
3 20250306 150247 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3055 -5 5 -0.16 910510839 300397 111.38 3040 3070 3010 3975 2145 3060 3031.02 3.31 0 -60068 3123 3091 3058 3026 2993 3107 3042 180 915 500 2010 5 1 35930773 1098 24.84 1.41 12 0.84 123.00 2160.00 6490 20240617 -52.93 2530 20241209 20.75 3275 -6.72 20250225 2845 7.38 20250203 6490 -52.93 20240617 2530 20.75 20241209 2.94 N 011150 500 179 억 1189152 N N 4 N 00 N
4 20250306 140247 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3045 -15 5 -0.49 737083059 243600 90.32 3040 3060 3010 3975 2145 3060 3025.78 3.31 0 -96010 3123 3091 3058 3026 2993 3107 3042 180 915 500 2010 5 1 35930773 1094 24.76 1.41 12 0.68 123.00 2160.00 6490 20240617 -53.08 2530 20241209 20.36 3275 -7.02 20250225 2845 7.03 20250203 6490 -53.08 20240617 2530 20.36 20241209 2.94 N 011150 500 179 억 1189152 N N 4 N 00 N
5 20250306 130247 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3015 -45 5 -1.47 613351759 202740 75.17 3040 3060 3010 3975 2145 3060 3025.30 3.31 0 -97209 3123 3091 3058 3026 2993 3107 3042 180 915 500 2010 5 1 35930773 1083 24.51 1.40 12 0.56 123.00 2160.00 6490 20240617 -53.54 2530 20241209 19.17 3275 -7.94 20250225 2845 5.98 20250203 6490 -53.54 20240617 2530 19.17 20241209 2.94 N 011150 500 179 억 1189152 N N 4 N 00 N
6 20250306 120247 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3035 -25 5 -0.82 514492274 170004 63.03 3040 3060 3010 3975 2145 3060 3026.34 3.31 0 -80409 3123 3091 3058 3026 2993 3107 3042 180 915 500 2010 5 1 35930773 1090 24.67 1.41 12 0.47 123.00 2160.00 6490 20240617 -53.24 2530 20241209 19.96 3275 -7.33 20250225 2845 6.68 20250203 6490 -53.24 20240617 2530 19.96 20241209 2.94 N 011150 500 179 억 1189152 N N 4 N 00 N
7 20250306 110246 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3025 -35 5 -1.14 398884394 131778 48.86 3040 3060 3010 3975 2145 3060 3026.92 3.31 0 -80342 3123 3091 3058 3026 2993 3107 3042 180 915 500 2010 5 1 35930773 1087 24.59 1.40 12 0.37 123.00 2160.00 6490 20240617 -53.39 2530 20241209 19.57 3275 -7.63 20250225 2845 6.33 20250203 6490 -53.39 20240617 2530 19.57 20241209 2.94 N 011150 500 179 억 1189152 N N 4 N 00 N
8 20250306 100247 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3015 -45 5 -1.47 308633690 101856 37.77 3040 3060 3010 3975 2145 3060 3030.08 3.31 0 -57113 3123 3091 3058 3026 2993 3107 3042 180 915 500 2010 5 1 35930773 1083 24.51 1.40 12 0.28 123.00 2160.00 6490 20240617 -53.54 2530 20241209 19.17 3275 -7.94 20250225 2845 5.98 20250203 6490 -53.54 20240617 2530 19.17 20241209 2.94 N 011150 500 179 억 1189152 N N 4 N 00 N
9 20250306 090249 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3060 0 3 0.00 17354850 5695 2.11 3040 3060 3040 3975 2145 3060 3047.23 3.31 0 1521 3123 3091 3058 3026 2993 3107 3042 180 915 500 2010 5 1 35930773 1099 24.88 1.42 12 0.02 123.00 2160.00 6490 20240617 -52.85 2530 20241209 20.95 3275 -6.56 20250225 2845 7.56 20250203 6490 -52.85 20240617 2530 20.95 20241209 2.94 N 011150 500 179 억 1189152 N N 4 N 00 N
10 20250305 160245 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3060 10 2 0.33 800957431 262776 98.20 3025 3090 3025 3965 2135 3050 3048.03 3.04 0 -24568 3233 3141 3068 2976 2903 3105 2940 180 915 500 2010 5 1 35930773 1099 24.88 1.42 12 0.73 123.00 2160.00 6490 20240617 -52.85 2530 20241209 20.95 3275 -6.56 20250225 2845 7.56 20250203 6490 -52.85 20240617 2530 20.95 20241209 2.97 N 011150 500 179 억 1091920 N N 4 N 00 N
11 20250305 150246 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3070 20 2 0.66 739994186 242920 90.78 3025 3090 3025 3965 2135 3050 3046.25 3.04 0 -35603 3233 3141 3068 2976 2903 3105 2940 180 915 500 2010 5 1 35930773 1103 24.96 1.42 12 0.68 123.00 2160.00 6490 20240617 -52.70 2530 20241209 21.34 3275 -6.26 20250225 2845 7.91 20250203 6490 -52.70 20240617 2530 21.34 20241209 2.97 N 011150 500 179 억 1091920 N N 262 N 00 N
12 20250305 140244 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3050 0 3 0.00 648812621 213080 79.63 3025 3090 3025 3965 2135 3050 3044.93 3.04 0 -37780 3233 3141 3068 2976 2903 3105 2940 180 915 500 2010 5 1 35930773 1096 24.80 1.41 12 0.59 123.00 2160.00 6490 20240617 -53.00 2530 20241209 20.55 3275 -6.87 20250225 2845 7.21 20250203 6490 -53.00 20240617 2530 20.55 20241209 2.97 N 011150 500 179 억 1091920 N N 262 N 00 N