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
014710/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
20250306,160305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5230,-30,5,-0.57,253428365,48520,56.34,5260,5280,5150,6830,3690,5260,5223.16,5.08,0,3101,5446,5352,5206,5112,4966,5400,5160,172,1570,1000,3260,10,1,17218543,901,-3.90,0.41,12,0.28,-1341.00,12653.00,8950,20240709,-41.56,3285,20240417,59.21,6640,-21.23,20250124,4365,19.82,20250123,8950,-41.56,20240709,3285,59.21,20240417,1.36,N,014710,1000,172 억,,874738,N,N,3,N,00,N
20250306,150305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5260,0,3,0.00,227185095,43506,50.52,5260,5280,5150,6830,3690,5260,5221.93,5.08,0,2289,5446,5352,5206,5112,4966,5400,5160,172,1570,1000,3260,10,1,17218543,906,-3.92,0.42,12,0.25,-1341.00,12653.00,8950,20240709,-41.23,3285,20240417,60.12,6640,-20.78,20250124,4365,20.50,20250123,8950,-41.23,20240709,3285,60.12,20240417,1.36,N,014710,1000,172 억,,874738,N,N,7,N,00,N
20250306,140305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5250,-10,5,-0.19,216240455,41420,48.10,5260,5280,5150,6830,3690,5260,5220.68,5.08,0,2481,5446,5352,5206,5112,4966,5400,5160,172,1570,1000,3260,10,1,17218543,904,-3.91,0.41,12,0.24,-1341.00,12653.00,8950,20240709,-41.34,3285,20240417,59.82,6640,-20.93,20250124,4365,20.27,20250123,8950,-41.34,20240709,3285,59.82,20240417,1.36,N,014710,1000,172 억,,874738,N,N,7,N,00,N
20250306,130305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5250,-10,5,-0.19,197450785,37847,43.95,5260,5280,5150,6830,3690,5260,5217.08,5.08,0,2252,5446,5352,5206,5112,4966,5400,5160,172,1570,1000,3260,10,1,17218543,904,-3.91,0.41,12,0.22,-1341.00,12653.00,8950,20240709,-41.34,3285,20240417,59.82,6640,-20.93,20250124,4365,20.27,20250123,8950,-41.34,20240709,3285,59.82,20240417,1.36,N,014710,1000,172 억,,874738,N,N,7,N,00,N
20250306,120305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5250,-10,5,-0.19,180325925,34578,40.15,5260,5280,5150,6830,3690,5260,5215.05,5.08,0,1792,5446,5352,5206,5112,4966,5400,5160,172,1570,1000,3260,10,1,17218543,904,-3.91,0.41,12,0.20,-1341.00,12653.00,8950,20240709,-41.34,3285,20240417,59.82,6640,-20.93,20250124,4365,20.27,20250123,8950,-41.34,20240709,3285,59.82,20240417,1.36,N,014710,1000,172 억,,874738,N,N,7,N,00,N
20250306,110304,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5240,-20,5,-0.38,157329530,30192,35.06,5260,5280,5150,6830,3690,5260,5210.97,5.08,0,1301,5446,5352,5206,5112,4966,5400,5160,172,1570,1000,3260,10,1,17218543,902,-3.91,0.41,12,0.18,-1341.00,12653.00,8950,20240709,-41.45,3285,20240417,59.51,6640,-21.08,20250124,4365,20.05,20250123,8950,-41.45,20240709,3285,59.51,20240417,1.36,N,014710,1000,172 억,,874738,N,N,7,N,00,N
20250306,100305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5170,-90,5,-1.71,128177850,24592,28.56,5260,5280,5150,6830,3690,5260,5212.18,5.08,0,773,5446,5352,5206,5112,4966,5400,5160,172,1570,1000,3260,10,1,17218543,890,-3.86,0.41,12,0.14,-1341.00,12653.00,8950,20240709,-42.23,3285,20240417,57.38,6640,-22.14,20250124,4365,18.44,20250123,8950,-42.23,20240709,3285,57.38,20240417,1.36,N,014710,1000,172 억,,874738,N,N,7,N,00,N
20250306,090307,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5240,-20,5,-0.38,27838470,5289,6.14,5260,5280,5240,6830,3690,5260,5263.47,5.08,0,-3984,5446,5352,5206,5112,4966,5400,5160,172,1570,1000,3260,10,1,17218543,902,-3.91,0.41,12,0.03,-1341.00,12653.00,8950,20240709,-41.45,3285,20240417,59.51,6640,-21.08,20250124,4365,20.05,20250123,8950,-41.45,20240709,3285,59.51,20240417,1.36,N,014710,1000,172 억,,874738,N,N,7,N,00,N
20250305,160303,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5260,200,2,3.95,444711715,85349,36.44,5150,5300,5060,6570,3550,5060,5210.66,4.91,0,29790,5540,5300,5130,4890,4720,5420,5010,172,1510,1000,3130,10,1,17218543,906,-3.92,0.42,12,0.50,-1341.00,12653.00,8950,20240709,-41.23,3285,20240417,60.12,6640,-20.78,20250124,4365,20.50,20250123,8950,-41.23,20240709,3285,60.12,20240417,1.51,N,014710,1000,172 억,,845177,N,N,7,N,00,N
20250305,150304,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5250,190,2,3.75,399779985,76781,32.78,5150,5300,5060,6570,3550,5060,5206.93,4.91,0,27007,5540,5300,5130,4890,4720,5420,5010,172,1510,1000,3130,10,1,17218543,904,-3.91,0.41,12,0.45,-1341.00,12653.00,8950,20240709,-41.34,3285,20240417,59.82,6640,-20.93,20250124,4365,20.27,20250123,8950,-41.34,20240709,3285,59.82,20240417,1.51,N,014710,1000,172 억,,845177,N,N,6,N,00,N
20250305,140302,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5270,210,2,4.15,364997615,70149,29.95,5150,5300,5060,6570,3550,5060,5203.36,4.91,0,23236,5540,5300,5130,4890,4720,5420,5010,172,1510,1000,3130,10,1,17218543,907,-3.93,0.42,12,0.41,-1341.00,12653.00,8950,20240709,-41.12,3285,20240417,60.43,6640,-20.63,20250124,4365,20.73,20250123,8950,-41.12,20240709,3285,60.43,20240417,1.51,N,014710,1000,172 억,,845177,N,N,6,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 160305 57 100.00 KOSPI 음식료·담배 N N N N N 5230 -30 5 -0.57 253428365 48520 56.34 5260 5280 5150 6830 3690 5260 5223.16 5.08 0 3101 5446 5352 5206 5112 4966 5400 5160 172 1570 1000 3260 10 1 17218543 901 -3.90 0.41 12 0.28 -1341.00 12653.00 8950 20240709 -41.56 3285 20240417 59.21 6640 -21.23 20250124 4365 19.82 20250123 8950 -41.56 20240709 3285 59.21 20240417 1.36 N 014710 1000 172 억 874738 N N 3 N 00 N
3 20250306 150305 57 100.00 KOSPI 음식료·담배 N N N N N 5260 0 3 0.00 227185095 43506 50.52 5260 5280 5150 6830 3690 5260 5221.93 5.08 0 2289 5446 5352 5206 5112 4966 5400 5160 172 1570 1000 3260 10 1 17218543 906 -3.92 0.42 12 0.25 -1341.00 12653.00 8950 20240709 -41.23 3285 20240417 60.12 6640 -20.78 20250124 4365 20.50 20250123 8950 -41.23 20240709 3285 60.12 20240417 1.36 N 014710 1000 172 억 874738 N N 7 N 00 N
4 20250306 140305 57 100.00 KOSPI 음식료·담배 N N N N N 5250 -10 5 -0.19 216240455 41420 48.10 5260 5280 5150 6830 3690 5260 5220.68 5.08 0 2481 5446 5352 5206 5112 4966 5400 5160 172 1570 1000 3260 10 1 17218543 904 -3.91 0.41 12 0.24 -1341.00 12653.00 8950 20240709 -41.34 3285 20240417 59.82 6640 -20.93 20250124 4365 20.27 20250123 8950 -41.34 20240709 3285 59.82 20240417 1.36 N 014710 1000 172 억 874738 N N 7 N 00 N
5 20250306 130305 57 100.00 KOSPI 음식료·담배 N N N N N 5250 -10 5 -0.19 197450785 37847 43.95 5260 5280 5150 6830 3690 5260 5217.08 5.08 0 2252 5446 5352 5206 5112 4966 5400 5160 172 1570 1000 3260 10 1 17218543 904 -3.91 0.41 12 0.22 -1341.00 12653.00 8950 20240709 -41.34 3285 20240417 59.82 6640 -20.93 20250124 4365 20.27 20250123 8950 -41.34 20240709 3285 59.82 20240417 1.36 N 014710 1000 172 억 874738 N N 7 N 00 N
6 20250306 120305 57 100.00 KOSPI 음식료·담배 N N N N N 5250 -10 5 -0.19 180325925 34578 40.15 5260 5280 5150 6830 3690 5260 5215.05 5.08 0 1792 5446 5352 5206 5112 4966 5400 5160 172 1570 1000 3260 10 1 17218543 904 -3.91 0.41 12 0.20 -1341.00 12653.00 8950 20240709 -41.34 3285 20240417 59.82 6640 -20.93 20250124 4365 20.27 20250123 8950 -41.34 20240709 3285 59.82 20240417 1.36 N 014710 1000 172 억 874738 N N 7 N 00 N
7 20250306 110304 57 100.00 KOSPI 음식료·담배 N N N N N 5240 -20 5 -0.38 157329530 30192 35.06 5260 5280 5150 6830 3690 5260 5210.97 5.08 0 1301 5446 5352 5206 5112 4966 5400 5160 172 1570 1000 3260 10 1 17218543 902 -3.91 0.41 12 0.18 -1341.00 12653.00 8950 20240709 -41.45 3285 20240417 59.51 6640 -21.08 20250124 4365 20.05 20250123 8950 -41.45 20240709 3285 59.51 20240417 1.36 N 014710 1000 172 억 874738 N N 7 N 00 N
8 20250306 100305 57 100.00 KOSPI 음식료·담배 N N N N N 5170 -90 5 -1.71 128177850 24592 28.56 5260 5280 5150 6830 3690 5260 5212.18 5.08 0 773 5446 5352 5206 5112 4966 5400 5160 172 1570 1000 3260 10 1 17218543 890 -3.86 0.41 12 0.14 -1341.00 12653.00 8950 20240709 -42.23 3285 20240417 57.38 6640 -22.14 20250124 4365 18.44 20250123 8950 -42.23 20240709 3285 57.38 20240417 1.36 N 014710 1000 172 억 874738 N N 7 N 00 N
9 20250306 090307 57 100.00 KOSPI 음식료·담배 N N N N N 5240 -20 5 -0.38 27838470 5289 6.14 5260 5280 5240 6830 3690 5260 5263.47 5.08 0 -3984 5446 5352 5206 5112 4966 5400 5160 172 1570 1000 3260 10 1 17218543 902 -3.91 0.41 12 0.03 -1341.00 12653.00 8950 20240709 -41.45 3285 20240417 59.51 6640 -21.08 20250124 4365 20.05 20250123 8950 -41.45 20240709 3285 59.51 20240417 1.36 N 014710 1000 172 억 874738 N N 7 N 00 N
10 20250305 160303 57 100.00 KOSPI 음식료·담배 N N N N N 5260 200 2 3.95 444711715 85349 36.44 5150 5300 5060 6570 3550 5060 5210.66 4.91 0 29790 5540 5300 5130 4890 4720 5420 5010 172 1510 1000 3130 10 1 17218543 906 -3.92 0.42 12 0.50 -1341.00 12653.00 8950 20240709 -41.23 3285 20240417 60.12 6640 -20.78 20250124 4365 20.50 20250123 8950 -41.23 20240709 3285 60.12 20240417 1.51 N 014710 1000 172 억 845177 N N 7 N 00 N
11 20250305 150304 57 100.00 KOSPI 음식료·담배 N N N N N 5250 190 2 3.75 399779985 76781 32.78 5150 5300 5060 6570 3550 5060 5206.93 4.91 0 27007 5540 5300 5130 4890 4720 5420 5010 172 1510 1000 3130 10 1 17218543 904 -3.91 0.41 12 0.45 -1341.00 12653.00 8950 20240709 -41.34 3285 20240417 59.82 6640 -20.93 20250124 4365 20.27 20250123 8950 -41.34 20240709 3285 59.82 20240417 1.51 N 014710 1000 172 억 845177 N N 6 N 00 N
12 20250305 140302 57 100.00 KOSPI 음식료·담배 N N N N N 5270 210 2 4.15 364997615 70149 29.95 5150 5300 5060 6570 3550 5060 5203.36 4.91 0 23236 5540 5300 5130 4890 4720 5420 5010 172 1510 1000 3130 10 1 17218543 907 -3.93 0.42 12 0.41 -1341.00 12653.00 8950 20240709 -41.12 3285 20240417 60.43 6640 -20.63 20250124 4365 20.73 20250123 8950 -41.12 20240709 3285 60.43 20240417 1.51 N 014710 1000 172 억 845177 N N 6 N 00 N