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
027740/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
20250306,160349,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,853,-2,5,-0.23,34278508,39993,63.62,875,875,852,1111,599,855,857.11,0.33,0,-6181,864,859,850,845,836,862,848,318,256,500,630,1,1,63511228,542,-35.54,1.17,12,0.06,-24.00,732.00,1440,20240612,-40.76,780,20241209,9.36,910,-6.26,20250304,818,4.28,20250102,1440,-40.76,20240612,780,9.36,20241209,0.12,N,027740,500,317 억,,211646,N,N,4,N,00,N
20250306,150349,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,856,1,2,0.12,32651782,38086,60.59,875,875,852,1111,599,855,857.32,0.33,0,-6083,864,859,850,845,836,862,848,318,256,500,630,1,1,63511228,544,-35.67,1.17,12,0.06,-24.00,732.00,1440,20240612,-40.56,780,20241209,9.74,910,-5.93,20250304,818,4.65,20250102,1440,-40.56,20240612,780,9.74,20241209,0.12,N,027740,500,317 억,,211646,N,N,38,N,00,N
20250306,140349,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,857,2,2,0.23,30284663,35318,56.19,875,875,852,1111,599,855,857.49,0.33,0,-4822,864,859,850,845,836,862,848,318,256,500,630,1,1,63511228,544,-35.71,1.17,12,0.06,-24.00,732.00,1440,20240612,-40.49,780,20241209,9.87,910,-5.82,20250304,818,4.77,20250102,1440,-40.49,20240612,780,9.87,20241209,0.12,N,027740,500,317 억,,211646,N,N,38,N,00,N
20250306,130349,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,856,1,2,0.12,26745240,31180,49.60,875,875,852,1111,599,855,857.77,0.33,0,-4825,864,859,850,845,836,862,848,318,256,500,630,1,1,63511228,544,-35.67,1.17,12,0.05,-24.00,732.00,1440,20240612,-40.56,780,20241209,9.74,910,-5.93,20250304,818,4.65,20250102,1440,-40.56,20240612,780,9.74,20241209,0.12,N,027740,500,317 억,,211646,N,N,38,N,00,N
20250306,120349,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,857,2,2,0.23,23844381,27781,44.20,875,875,853,1111,599,855,858.30,0.33,0,-4841,864,859,850,845,836,862,848,318,256,500,630,1,1,63511228,544,-35.71,1.17,12,0.04,-24.00,732.00,1440,20240612,-40.49,780,20241209,9.87,910,-5.82,20250304,818,4.77,20250102,1440,-40.49,20240612,780,9.87,20241209,0.12,N,027740,500,317 억,,211646,N,N,38,N,00,N
20250306,110348,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,857,2,2,0.23,21005430,24461,38.91,875,875,854,1111,599,855,858.73,0.33,0,-4859,864,859,850,845,836,862,848,318,256,500,630,1,1,63511228,544,-35.71,1.17,12,0.04,-24.00,732.00,1440,20240612,-40.49,780,20241209,9.87,910,-5.82,20250304,818,4.77,20250102,1440,-40.49,20240612,780,9.87,20241209,0.12,N,027740,500,317 억,,211646,N,N,38,N,00,N
20250306,100349,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,858,3,2,0.35,10876077,12626,20.09,875,875,856,1111,599,855,861.40,0.33,0,-4469,864,859,850,845,836,862,848,318,256,500,630,1,1,63511228,545,-35.75,1.17,12,0.02,-24.00,732.00,1440,20240612,-40.42,780,20241209,10.00,910,-5.71,20250304,818,4.89,20250102,1440,-40.42,20240612,780,10.00,20241209,0.12,N,027740,500,317 억,,211646,N,N,38,N,00,N
20250306,090351,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,863,8,2,0.94,918267,1053,1.68,875,875,860,1111,599,855,872.05,0.33,0,-185,864,859,850,845,836,862,848,318,256,500,630,1,1,63511228,548,-35.96,1.18,12,0.00,-24.00,732.00,1440,20240612,-40.07,780,20241209,10.64,910,-5.16,20250304,818,5.50,20250102,1440,-40.07,20240612,780,10.64,20241209,0.12,N,027740,500,317 억,,211646,N,N,38,N,00,N
20250305,160346,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,855,6,2,0.71,53327139,62855,20.01,841,855,841,1103,595,849,848.42,0.33,0,4180,932,890,868,826,804,879,815,318,254,500,620,1,1,63511228,543,-35.62,1.17,12,0.10,-24.00,732.00,1440,20240612,-40.62,780,20241209,9.62,910,-6.04,20250304,818,4.52,20250102,1440,-40.62,20240612,780,9.62,20241209,0.12,N,027740,500,317 억,,206457,N,N,38,N,00,N
20250305,150347,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,852,3,2,0.35,51084523,60229,19.18,841,855,841,1103,595,849,848.17,0.33,0,4239,932,890,868,826,804,879,815,318,254,500,620,1,1,63511228,541,-35.50,1.16,12,0.09,-24.00,732.00,1440,20240612,-40.83,780,20241209,9.23,910,-6.37,20250304,818,4.16,20250102,1440,-40.83,20240612,780,9.23,20241209,0.12,N,027740,500,317 억,,206457,N,N,18,N,00,N
20250305,140345,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,851,2,2,0.24,46676870,55054,17.53,841,855,841,1103,595,849,847.84,0.33,0,3176,932,890,868,826,804,879,815,318,254,500,620,1,1,63511228,540,-35.46,1.16,12,0.09,-24.00,732.00,1440,20240612,-40.90,780,20241209,9.10,910,-6.48,20250304,818,4.03,20250102,1440,-40.90,20240612,780,9.10,20241209,0.12,N,027740,500,317 억,,206457,N,N,18,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 160349 57 100.00 KOSPI 음식료·담배 N N N N N 853 -2 5 -0.23 34278508 39993 63.62 875 875 852 1111 599 855 857.11 0.33 0 -6181 864 859 850 845 836 862 848 318 256 500 630 1 1 63511228 542 -35.54 1.17 12 0.06 -24.00 732.00 1440 20240612 -40.76 780 20241209 9.36 910 -6.26 20250304 818 4.28 20250102 1440 -40.76 20240612 780 9.36 20241209 0.12 N 027740 500 317 억 211646 N N 4 N 00 N
3 20250306 150349 57 100.00 KOSPI 음식료·담배 N N N N N 856 1 2 0.12 32651782 38086 60.59 875 875 852 1111 599 855 857.32 0.33 0 -6083 864 859 850 845 836 862 848 318 256 500 630 1 1 63511228 544 -35.67 1.17 12 0.06 -24.00 732.00 1440 20240612 -40.56 780 20241209 9.74 910 -5.93 20250304 818 4.65 20250102 1440 -40.56 20240612 780 9.74 20241209 0.12 N 027740 500 317 억 211646 N N 38 N 00 N
4 20250306 140349 57 100.00 KOSPI 음식료·담배 N N N N N 857 2 2 0.23 30284663 35318 56.19 875 875 852 1111 599 855 857.49 0.33 0 -4822 864 859 850 845 836 862 848 318 256 500 630 1 1 63511228 544 -35.71 1.17 12 0.06 -24.00 732.00 1440 20240612 -40.49 780 20241209 9.87 910 -5.82 20250304 818 4.77 20250102 1440 -40.49 20240612 780 9.87 20241209 0.12 N 027740 500 317 억 211646 N N 38 N 00 N
5 20250306 130349 57 100.00 KOSPI 음식료·담배 N N N N N 856 1 2 0.12 26745240 31180 49.60 875 875 852 1111 599 855 857.77 0.33 0 -4825 864 859 850 845 836 862 848 318 256 500 630 1 1 63511228 544 -35.67 1.17 12 0.05 -24.00 732.00 1440 20240612 -40.56 780 20241209 9.74 910 -5.93 20250304 818 4.65 20250102 1440 -40.56 20240612 780 9.74 20241209 0.12 N 027740 500 317 억 211646 N N 38 N 00 N
6 20250306 120349 57 100.00 KOSPI 음식료·담배 N N N N N 857 2 2 0.23 23844381 27781 44.20 875 875 853 1111 599 855 858.30 0.33 0 -4841 864 859 850 845 836 862 848 318 256 500 630 1 1 63511228 544 -35.71 1.17 12 0.04 -24.00 732.00 1440 20240612 -40.49 780 20241209 9.87 910 -5.82 20250304 818 4.77 20250102 1440 -40.49 20240612 780 9.87 20241209 0.12 N 027740 500 317 억 211646 N N 38 N 00 N
7 20250306 110348 57 100.00 KOSPI 음식료·담배 N N N N N 857 2 2 0.23 21005430 24461 38.91 875 875 854 1111 599 855 858.73 0.33 0 -4859 864 859 850 845 836 862 848 318 256 500 630 1 1 63511228 544 -35.71 1.17 12 0.04 -24.00 732.00 1440 20240612 -40.49 780 20241209 9.87 910 -5.82 20250304 818 4.77 20250102 1440 -40.49 20240612 780 9.87 20241209 0.12 N 027740 500 317 억 211646 N N 38 N 00 N
8 20250306 100349 57 100.00 KOSPI 음식료·담배 N N N N N 858 3 2 0.35 10876077 12626 20.09 875 875 856 1111 599 855 861.40 0.33 0 -4469 864 859 850 845 836 862 848 318 256 500 630 1 1 63511228 545 -35.75 1.17 12 0.02 -24.00 732.00 1440 20240612 -40.42 780 20241209 10.00 910 -5.71 20250304 818 4.89 20250102 1440 -40.42 20240612 780 10.00 20241209 0.12 N 027740 500 317 억 211646 N N 38 N 00 N
9 20250306 090351 57 100.00 KOSPI 음식료·담배 N N N N N 863 8 2 0.94 918267 1053 1.68 875 875 860 1111 599 855 872.05 0.33 0 -185 864 859 850 845 836 862 848 318 256 500 630 1 1 63511228 548 -35.96 1.18 12 0.00 -24.00 732.00 1440 20240612 -40.07 780 20241209 10.64 910 -5.16 20250304 818 5.50 20250102 1440 -40.07 20240612 780 10.64 20241209 0.12 N 027740 500 317 억 211646 N N 38 N 00 N
10 20250305 160346 57 100.00 KOSPI 음식료·담배 N N N N N 855 6 2 0.71 53327139 62855 20.01 841 855 841 1103 595 849 848.42 0.33 0 4180 932 890 868 826 804 879 815 318 254 500 620 1 1 63511228 543 -35.62 1.17 12 0.10 -24.00 732.00 1440 20240612 -40.62 780 20241209 9.62 910 -6.04 20250304 818 4.52 20250102 1440 -40.62 20240612 780 9.62 20241209 0.12 N 027740 500 317 억 206457 N N 38 N 00 N
11 20250305 150347 57 100.00 KOSPI 음식료·담배 N N N N N 852 3 2 0.35 51084523 60229 19.18 841 855 841 1103 595 849 848.17 0.33 0 4239 932 890 868 826 804 879 815 318 254 500 620 1 1 63511228 541 -35.50 1.16 12 0.09 -24.00 732.00 1440 20240612 -40.83 780 20241209 9.23 910 -6.37 20250304 818 4.16 20250102 1440 -40.83 20240612 780 9.23 20241209 0.12 N 027740 500 317 억 206457 N N 18 N 00 N
12 20250305 140345 57 100.00 KOSPI 음식료·담배 N N N N N 851 2 2 0.24 46676870 55054 17.53 841 855 841 1103 595 849 847.84 0.33 0 3176 932 890 868 826 804 879 815 318 254 500 620 1 1 63511228 540 -35.46 1.16 12 0.09 -24.00 732.00 1440 20240612 -40.90 780 20241209 9.10 910 -6.48 20250304 818 4.03 20250102 1440 -40.90 20240612 780 9.10 20241209 0.12 N 027740 500 317 억 206457 N N 18 N 00 N