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
017810/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
20250306,160318,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,18150,70,2,0.39,3649778225,202504,51.08,18030,18340,17540,23500,12660,18080,18023.18,1.97,0,31170,19226,18652,17876,17302,16526,18940,17590,191,5420,500,13010,10,1,38120542,6919,36.30,2.09,12,0.53,500.00,8672.00,19320,20250226,-6.06,9500,20241112,91.05,19320,-6.06,20250226,10130,79.17,20250203,19320,-6.06,20250226,9500,91.05,20241112,0.42,N,017810,500,190 억,,749570,N,N,3,N,00,N
20250306,150318,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,18070,-10,5,-0.06,3382214710,187737,47.36,18030,18340,17540,23500,12660,18080,18015.71,1.97,0,26119,19226,18652,17876,17302,16526,18940,17590,191,5420,500,13010,10,1,38120542,6888,36.14,2.08,12,0.49,500.00,8672.00,19320,20250226,-6.47,9500,20241112,90.21,19320,-6.47,20250226,10130,78.38,20250203,19320,-6.47,20250226,9500,90.21,20241112,0.42,N,017810,500,190 억,,749570,N,N,3,N,00,N
20250306,140318,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17990,-90,5,-0.50,3049621680,169283,42.70,18030,18340,17540,23500,12660,18080,18014.93,1.97,0,20311,19226,18652,17876,17302,16526,18940,17590,191,5420,500,13010,10,1,38120542,6858,35.98,2.07,12,0.44,500.00,8672.00,19320,20250226,-6.88,9500,20241112,89.37,19320,-6.88,20250226,10130,77.59,20250203,19320,-6.88,20250226,9500,89.37,20241112,0.42,N,017810,500,190 억,,749570,N,N,3,N,00,N
20250306,130317,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,18180,100,2,0.55,2788013430,154769,39.04,18030,18340,17540,23500,12660,18080,18014.03,1.97,0,16390,19226,18652,17876,17302,16526,18940,17590,191,5420,500,13010,10,1,38120542,6930,36.36,2.10,12,0.41,500.00,8672.00,19320,20250226,-5.90,9500,20241112,91.37,19320,-5.90,20250226,10130,79.47,20250203,19320,-5.90,20250226,9500,91.37,20241112,0.42,N,017810,500,190 억,,749570,N,N,3,N,00,N
20250306,120318,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17980,-100,5,-0.55,2309308405,128249,32.35,18030,18340,17540,23500,12660,18080,18006.44,1.97,0,8464,19226,18652,17876,17302,16526,18940,17590,191,5420,500,13010,10,1,38120542,6854,35.96,2.07,12,0.34,500.00,8672.00,19320,20250226,-6.94,9500,20241112,89.26,19320,-6.94,20250226,10130,77.49,20250203,19320,-6.94,20250226,9500,89.26,20241112,0.42,N,017810,500,190 억,,749570,N,N,3,N,00,N
20250306,110317,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,18320,240,2,1.33,1931128505,107402,27.09,18030,18340,17540,23500,12660,18080,17980.38,1.97,0,9823,19226,18652,17876,17302,16526,18940,17590,191,5420,500,13010,10,1,38120542,6984,36.64,2.11,12,0.28,500.00,8672.00,19320,20250226,-5.18,9500,20241112,92.84,19320,-5.18,20250226,10130,80.85,20250203,19320,-5.18,20250226,9500,92.84,20241112,0.42,N,017810,500,190 억,,749570,N,N,3,N,00,N
20250306,100318,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17970,-110,5,-0.61,1314413505,73314,18.49,18030,18240,17540,23500,12660,18080,17928.55,1.97,0,-1104,19226,18652,17876,17302,16526,18940,17590,191,5420,500,13010,10,1,38120542,6850,35.94,2.07,12,0.19,500.00,8672.00,19320,20250226,-6.99,9500,20241112,89.16,19320,-6.99,20250226,10130,77.39,20250203,19320,-6.99,20250226,9500,89.16,20241112,0.42,N,017810,500,190 억,,749570,N,N,3,N,00,N
20250306,090320,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17770,-310,5,-1.71,123210340,6919,1.75,18030,18050,17540,23500,12660,18080,17807.54,1.97,0,-2731,19226,18652,17876,17302,16526,18940,17590,191,5420,500,13010,10,1,38120542,6774,35.54,2.05,12,0.02,500.00,8672.00,19320,20250226,-8.02,9500,20241112,87.05,19320,-8.02,20250226,10130,75.42,20250203,19320,-8.02,20250226,9500,87.05,20241112,0.42,N,017810,500,190 억,,749570,N,N,3,N,00,N
20250305,160315,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,18080,360,2,2.03,7045828980,394866,64.79,17720,18450,17100,23000,12410,17720,17843.26,1.82,0,53284,19160,18440,17930,17210,16700,18800,17570,191,5280,500,12750,10,1,38120542,6892,36.16,2.08,12,1.04,500.00,8672.00,19320,20250226,-6.42,9500,20241112,90.32,19320,-6.42,20250226,10130,78.48,20250203,19320,-6.42,20250226,9500,90.32,20241112,0.44,N,017810,500,190 억,,692528,N,N,3,N,00,N
20250305,150317,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,18150,430,2,2.43,6702997285,375956,61.68,17720,18450,17100,23000,12410,17720,17829.25,1.82,0,56358,19160,18440,17930,17210,16700,18800,17570,191,5280,500,12750,10,1,38120542,6919,36.30,2.09,12,0.99,500.00,8672.00,19320,20250226,-6.06,9500,20241112,91.05,19320,-6.06,20250226,10130,79.17,20250203,19320,-6.06,20250226,9500,91.05,20241112,0.44,N,017810,500,190 억,,692528,N,N,189,N,00,N
20250305,140314,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,18250,530,2,2.99,5966722750,335438,55.04,17720,18450,17100,23000,12410,17720,17787.89,1.82,0,59540,19160,18440,17930,17210,16700,18800,17570,191,5280,500,12750,10,1,38120542,6957,36.50,2.10,12,0.88,500.00,8672.00,19320,20250226,-5.54,9500,20241112,92.11,19320,-5.54,20250226,10130,80.16,20250203,19320,-5.54,20250226,9500,92.11,20241112,0.44,N,017810,500,190 억,,692528,N,N,189,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 160318 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 18150 70 2 0.39 3649778225 202504 51.08 18030 18340 17540 23500 12660 18080 18023.18 1.97 0 31170 19226 18652 17876 17302 16526 18940 17590 191 5420 500 13010 10 1 38120542 6919 36.30 2.09 12 0.53 500.00 8672.00 19320 20250226 -6.06 9500 20241112 91.05 19320 -6.06 20250226 10130 79.17 20250203 19320 -6.06 20250226 9500 91.05 20241112 0.42 N 017810 500 190 억 749570 N N 3 N 00 N
3 20250306 150318 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 18070 -10 5 -0.06 3382214710 187737 47.36 18030 18340 17540 23500 12660 18080 18015.71 1.97 0 26119 19226 18652 17876 17302 16526 18940 17590 191 5420 500 13010 10 1 38120542 6888 36.14 2.08 12 0.49 500.00 8672.00 19320 20250226 -6.47 9500 20241112 90.21 19320 -6.47 20250226 10130 78.38 20250203 19320 -6.47 20250226 9500 90.21 20241112 0.42 N 017810 500 190 억 749570 N N 3 N 00 N
4 20250306 140318 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 17990 -90 5 -0.50 3049621680 169283 42.70 18030 18340 17540 23500 12660 18080 18014.93 1.97 0 20311 19226 18652 17876 17302 16526 18940 17590 191 5420 500 13010 10 1 38120542 6858 35.98 2.07 12 0.44 500.00 8672.00 19320 20250226 -6.88 9500 20241112 89.37 19320 -6.88 20250226 10130 77.59 20250203 19320 -6.88 20250226 9500 89.37 20241112 0.42 N 017810 500 190 억 749570 N N 3 N 00 N
5 20250306 130317 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 18180 100 2 0.55 2788013430 154769 39.04 18030 18340 17540 23500 12660 18080 18014.03 1.97 0 16390 19226 18652 17876 17302 16526 18940 17590 191 5420 500 13010 10 1 38120542 6930 36.36 2.10 12 0.41 500.00 8672.00 19320 20250226 -5.90 9500 20241112 91.37 19320 -5.90 20250226 10130 79.47 20250203 19320 -5.90 20250226 9500 91.37 20241112 0.42 N 017810 500 190 억 749570 N N 3 N 00 N
6 20250306 120318 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 17980 -100 5 -0.55 2309308405 128249 32.35 18030 18340 17540 23500 12660 18080 18006.44 1.97 0 8464 19226 18652 17876 17302 16526 18940 17590 191 5420 500 13010 10 1 38120542 6854 35.96 2.07 12 0.34 500.00 8672.00 19320 20250226 -6.94 9500 20241112 89.26 19320 -6.94 20250226 10130 77.49 20250203 19320 -6.94 20250226 9500 89.26 20241112 0.42 N 017810 500 190 억 749570 N N 3 N 00 N
7 20250306 110317 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 18320 240 2 1.33 1931128505 107402 27.09 18030 18340 17540 23500 12660 18080 17980.38 1.97 0 9823 19226 18652 17876 17302 16526 18940 17590 191 5420 500 13010 10 1 38120542 6984 36.64 2.11 12 0.28 500.00 8672.00 19320 20250226 -5.18 9500 20241112 92.84 19320 -5.18 20250226 10130 80.85 20250203 19320 -5.18 20250226 9500 92.84 20241112 0.42 N 017810 500 190 억 749570 N N 3 N 00 N
8 20250306 100318 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 17970 -110 5 -0.61 1314413505 73314 18.49 18030 18240 17540 23500 12660 18080 17928.55 1.97 0 -1104 19226 18652 17876 17302 16526 18940 17590 191 5420 500 13010 10 1 38120542 6850 35.94 2.07 12 0.19 500.00 8672.00 19320 20250226 -6.99 9500 20241112 89.16 19320 -6.99 20250226 10130 77.39 20250203 19320 -6.99 20250226 9500 89.16 20241112 0.42 N 017810 500 190 억 749570 N N 3 N 00 N
9 20250306 090320 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 17770 -310 5 -1.71 123210340 6919 1.75 18030 18050 17540 23500 12660 18080 17807.54 1.97 0 -2731 19226 18652 17876 17302 16526 18940 17590 191 5420 500 13010 10 1 38120542 6774 35.54 2.05 12 0.02 500.00 8672.00 19320 20250226 -8.02 9500 20241112 87.05 19320 -8.02 20250226 10130 75.42 20250203 19320 -8.02 20250226 9500 87.05 20241112 0.42 N 017810 500 190 억 749570 N N 3 N 00 N
10 20250305 160315 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 18080 360 2 2.03 7045828980 394866 64.79 17720 18450 17100 23000 12410 17720 17843.26 1.82 0 53284 19160 18440 17930 17210 16700 18800 17570 191 5280 500 12750 10 1 38120542 6892 36.16 2.08 12 1.04 500.00 8672.00 19320 20250226 -6.42 9500 20241112 90.32 19320 -6.42 20250226 10130 78.48 20250203 19320 -6.42 20250226 9500 90.32 20241112 0.44 N 017810 500 190 억 692528 N N 3 N 00 N
11 20250305 150317 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 18150 430 2 2.43 6702997285 375956 61.68 17720 18450 17100 23000 12410 17720 17829.25 1.82 0 56358 19160 18440 17930 17210 16700 18800 17570 191 5280 500 12750 10 1 38120542 6919 36.30 2.09 12 0.99 500.00 8672.00 19320 20250226 -6.06 9500 20241112 91.05 19320 -6.06 20250226 10130 79.17 20250203 19320 -6.06 20250226 9500 91.05 20241112 0.44 N 017810 500 190 억 692528 N N 189 N 00 N
12 20250305 140314 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 18250 530 2 2.99 5966722750 335438 55.04 17720 18450 17100 23000 12410 17720 17787.89 1.82 0 59540 19160 18440 17930 17210 16700 18800 17570 191 5280 500 12750 10 1 38120542 6957 36.50 2.10 12 0.88 500.00 8672.00 19320 20250226 -5.54 9500 20241112 92.11 19320 -5.54 20250226 10130 80.16 20250203 19320 -5.54 20250226 9500 92.11 20241112 0.44 N 017810 500 190 억 692528 N N 189 N 00 N