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
023150/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
20250306,160331,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,10,2,0.20,8472630,1685,18.95,5040,5050,5000,6550,3530,5040,5028.27,0.14,0,-112,5146,5092,5036,4982,4926,5065,4955,46,1510,500,3520,10,1,7378526,373,7.98,0.49,12,0.02,633.00,10258.00,6830,20240222,-26.06,4555,20241210,10.87,5730,-11.87,20250110,4900,3.06,20250304,6630,-23.83,20240306,4555,10.87,20241210,0.06,N,023150,500,45 억,,10313,N,N,2,N,00,N
20250306,150332,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5010,-30,5,-0.60,6599490,1314,14.78,5040,5050,5000,6550,3530,5040,5022.44,0.14,0,-102,5146,5092,5036,4982,4926,5065,4955,46,1510,500,3520,10,1,7378526,370,7.91,0.49,12,0.02,633.00,10258.00,6830,20240222,-26.65,4555,20241210,9.99,5730,-12.57,20250110,4900,2.24,20250304,6630,-24.43,20240306,4555,9.99,20241210,0.06,N,023150,500,45 억,,10313,N,N,2,N,00,N
20250306,140331,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5030,-10,5,-0.20,4651770,926,10.41,5040,5050,5000,6550,3530,5040,5023.51,0.14,0,-87,5146,5092,5036,4982,4926,5065,4955,46,1510,500,3520,10,1,7378526,371,7.95,0.49,12,0.01,633.00,10258.00,6830,20240222,-26.35,4555,20241210,10.43,5730,-12.22,20250110,4900,2.65,20250304,6630,-24.13,20240306,4555,10.43,20241210,0.06,N,023150,500,45 억,,10313,N,N,2,N,00,N
20250306,130331,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5030,-10,5,-0.20,4334930,863,9.70,5040,5050,5000,6550,3530,5040,5023.09,0.14,0,-87,5146,5092,5036,4982,4926,5065,4955,46,1510,500,3520,10,1,7378526,371,7.95,0.49,12,0.01,633.00,10258.00,6830,20240222,-26.35,4555,20241210,10.43,5730,-12.22,20250110,4900,2.65,20250304,6630,-24.13,20240306,4555,10.43,20241210,0.06,N,023150,500,45 억,,10313,N,N,2,N,00,N
20250306,120331,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5000,-40,5,-0.79,4038720,804,9.04,5040,5050,5000,6550,3530,5040,5023.28,0.14,0,-87,5146,5092,5036,4982,4926,5065,4955,46,1510,500,3520,10,1,7378526,369,7.90,0.49,12,0.01,633.00,10258.00,6830,20240222,-26.79,4555,20241210,9.77,5730,-12.74,20250110,4900,2.04,20250304,6630,-24.59,20240306,4555,9.77,20241210,0.06,N,023150,500,45 억,,10313,N,N,2,N,00,N
20250306,110330,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5000,-40,5,-0.79,3418310,680,7.65,5040,5050,5000,6550,3530,5040,5026.93,0.14,0,-90,5146,5092,5036,4982,4926,5065,4955,46,1510,500,3520,10,1,7378526,369,7.90,0.49,12,0.01,633.00,10258.00,6830,20240222,-26.79,4555,20241210,9.77,5730,-12.74,20250110,4900,2.04,20250304,6630,-24.59,20240306,4555,9.77,20241210,0.06,N,023150,500,45 억,,10313,N,N,2,N,00,N
20250306,100331,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,0,3,0.00,1289130,256,2.88,5040,5050,5010,6550,3530,5040,5035.66,0.14,0,-82,5146,5092,5036,4982,4926,5065,4955,46,1510,500,3520,10,1,7378526,372,7.96,0.49,12,0.00,633.00,10258.00,6830,20240222,-26.21,4555,20241210,10.65,5730,-12.04,20250110,4900,2.86,20250304,6630,-23.98,20240306,4555,10.65,20241210,0.06,N,023150,500,45 억,,10313,N,N,2,N,00,N
20250306,090334,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,0,3,0.00,10080,2,0.02,5040,5040,5040,6550,3530,5040,5040.00,0.14,0,-2,5146,5092,5036,4982,4926,5065,4955,46,1510,500,3520,10,1,7378526,372,7.96,0.49,12,0.00,633.00,10258.00,6830,20240222,-26.21,4555,20241210,10.65,5730,-12.04,20250110,4900,2.86,20250304,6630,-23.98,20240306,4555,10.65,20241210,0.06,N,023150,500,45 억,,10313,N,N,2,N,00,N
20250305,160329,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,20,2,0.40,44463030,8893,145.69,5080,5090,4980,6520,3520,5020,4999.69,0.14,0,86,5246,5132,5016,4902,4786,5190,4960,46,1500,500,3510,10,1,7378526,372,7.96,0.49,12,0.12,633.00,10258.00,6830,20240222,-26.21,4555,20241210,10.65,5730,-12.04,20250110,4900,2.86,20250304,6640,-24.10,20240305,4555,10.65,20241210,0.06,N,023150,500,45 억,,10232,N,N,2,N,00,N
20250305,150330,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5020,0,3,0.00,42516785,8506,139.35,5080,5090,4980,6520,3520,5020,4998.45,0.14,0,221,5246,5132,5016,4902,4786,5190,4960,46,1500,500,3510,10,1,7378526,370,7.93,0.49,12,0.12,633.00,10258.00,6830,20240222,-26.50,4555,20241210,10.21,5730,-12.39,20250110,4900,2.45,20250304,6640,-24.40,20240305,4555,10.21,20241210,0.06,N,023150,500,45 억,,10232,N,N,2,N,00,N
20250305,140328,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5010,-10,5,-0.20,31667000,6334,103.77,5080,5090,4980,6520,3520,5020,4999.53,0.14,0,182,5246,5132,5016,4902,4786,5190,4960,46,1500,500,3510,10,1,7378526,370,7.91,0.49,12,0.09,633.00,10258.00,6830,20240222,-26.65,4555,20241210,9.99,5730,-12.57,20250110,4900,2.24,20250304,6640,-24.55,20240305,4555,9.99,20241210,0.06,N,023150,500,45 억,,10232,N,N,2,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 160331 57 100.00 KOSPI 음식료·담배 N N N N N 5050 10 2 0.20 8472630 1685 18.95 5040 5050 5000 6550 3530 5040 5028.27 0.14 0 -112 5146 5092 5036 4982 4926 5065 4955 46 1510 500 3520 10 1 7378526 373 7.98 0.49 12 0.02 633.00 10258.00 6830 20240222 -26.06 4555 20241210 10.87 5730 -11.87 20250110 4900 3.06 20250304 6630 -23.83 20240306 4555 10.87 20241210 0.06 N 023150 500 45 억 10313 N N 2 N 00 N
3 20250306 150332 57 100.00 KOSPI 음식료·담배 N N N N N 5010 -30 5 -0.60 6599490 1314 14.78 5040 5050 5000 6550 3530 5040 5022.44 0.14 0 -102 5146 5092 5036 4982 4926 5065 4955 46 1510 500 3520 10 1 7378526 370 7.91 0.49 12 0.02 633.00 10258.00 6830 20240222 -26.65 4555 20241210 9.99 5730 -12.57 20250110 4900 2.24 20250304 6630 -24.43 20240306 4555 9.99 20241210 0.06 N 023150 500 45 억 10313 N N 2 N 00 N
4 20250306 140331 57 100.00 KOSPI 음식료·담배 N N N N N 5030 -10 5 -0.20 4651770 926 10.41 5040 5050 5000 6550 3530 5040 5023.51 0.14 0 -87 5146 5092 5036 4982 4926 5065 4955 46 1510 500 3520 10 1 7378526 371 7.95 0.49 12 0.01 633.00 10258.00 6830 20240222 -26.35 4555 20241210 10.43 5730 -12.22 20250110 4900 2.65 20250304 6630 -24.13 20240306 4555 10.43 20241210 0.06 N 023150 500 45 억 10313 N N 2 N 00 N
5 20250306 130331 57 100.00 KOSPI 음식료·담배 N N N N N 5030 -10 5 -0.20 4334930 863 9.70 5040 5050 5000 6550 3530 5040 5023.09 0.14 0 -87 5146 5092 5036 4982 4926 5065 4955 46 1510 500 3520 10 1 7378526 371 7.95 0.49 12 0.01 633.00 10258.00 6830 20240222 -26.35 4555 20241210 10.43 5730 -12.22 20250110 4900 2.65 20250304 6630 -24.13 20240306 4555 10.43 20241210 0.06 N 023150 500 45 억 10313 N N 2 N 00 N
6 20250306 120331 57 100.00 KOSPI 음식료·담배 N N N N N 5000 -40 5 -0.79 4038720 804 9.04 5040 5050 5000 6550 3530 5040 5023.28 0.14 0 -87 5146 5092 5036 4982 4926 5065 4955 46 1510 500 3520 10 1 7378526 369 7.90 0.49 12 0.01 633.00 10258.00 6830 20240222 -26.79 4555 20241210 9.77 5730 -12.74 20250110 4900 2.04 20250304 6630 -24.59 20240306 4555 9.77 20241210 0.06 N 023150 500 45 억 10313 N N 2 N 00 N
7 20250306 110330 57 100.00 KOSPI 음식료·담배 N N N N N 5000 -40 5 -0.79 3418310 680 7.65 5040 5050 5000 6550 3530 5040 5026.93 0.14 0 -90 5146 5092 5036 4982 4926 5065 4955 46 1510 500 3520 10 1 7378526 369 7.90 0.49 12 0.01 633.00 10258.00 6830 20240222 -26.79 4555 20241210 9.77 5730 -12.74 20250110 4900 2.04 20250304 6630 -24.59 20240306 4555 9.77 20241210 0.06 N 023150 500 45 억 10313 N N 2 N 00 N
8 20250306 100331 57 100.00 KOSPI 음식료·담배 N N N N N 5040 0 3 0.00 1289130 256 2.88 5040 5050 5010 6550 3530 5040 5035.66 0.14 0 -82 5146 5092 5036 4982 4926 5065 4955 46 1510 500 3520 10 1 7378526 372 7.96 0.49 12 0.00 633.00 10258.00 6830 20240222 -26.21 4555 20241210 10.65 5730 -12.04 20250110 4900 2.86 20250304 6630 -23.98 20240306 4555 10.65 20241210 0.06 N 023150 500 45 억 10313 N N 2 N 00 N
9 20250306 090334 57 100.00 KOSPI 음식료·담배 N N N N N 5040 0 3 0.00 10080 2 0.02 5040 5040 5040 6550 3530 5040 5040.00 0.14 0 -2 5146 5092 5036 4982 4926 5065 4955 46 1510 500 3520 10 1 7378526 372 7.96 0.49 12 0.00 633.00 10258.00 6830 20240222 -26.21 4555 20241210 10.65 5730 -12.04 20250110 4900 2.86 20250304 6630 -23.98 20240306 4555 10.65 20241210 0.06 N 023150 500 45 억 10313 N N 2 N 00 N
10 20250305 160329 57 100.00 KOSPI 음식료·담배 N N N N N 5040 20 2 0.40 44463030 8893 145.69 5080 5090 4980 6520 3520 5020 4999.69 0.14 0 86 5246 5132 5016 4902 4786 5190 4960 46 1500 500 3510 10 1 7378526 372 7.96 0.49 12 0.12 633.00 10258.00 6830 20240222 -26.21 4555 20241210 10.65 5730 -12.04 20250110 4900 2.86 20250304 6640 -24.10 20240305 4555 10.65 20241210 0.06 N 023150 500 45 억 10232 N N 2 N 00 N
11 20250305 150330 57 100.00 KOSPI 음식료·담배 N N N N N 5020 0 3 0.00 42516785 8506 139.35 5080 5090 4980 6520 3520 5020 4998.45 0.14 0 221 5246 5132 5016 4902 4786 5190 4960 46 1500 500 3510 10 1 7378526 370 7.93 0.49 12 0.12 633.00 10258.00 6830 20240222 -26.50 4555 20241210 10.21 5730 -12.39 20250110 4900 2.45 20250304 6640 -24.40 20240305 4555 10.21 20241210 0.06 N 023150 500 45 억 10232 N N 2 N 00 N
12 20250305 140328 57 100.00 KOSPI 음식료·담배 N N N N N 5010 -10 5 -0.20 31667000 6334 103.77 5080 5090 4980 6520 3520 5020 4999.53 0.14 0 182 5246 5132 5016 4902 4786 5190 4960 46 1500 500 3510 10 1 7378526 370 7.91 0.49 12 0.09 633.00 10258.00 6830 20240222 -26.65 4555 20241210 9.99 5730 -12.57 20250110 4900 2.24 20250304 6640 -24.55 20240305 4555 9.99 20241210 0.06 N 023150 500 45 억 10232 N N 2 N 00 N