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
036580/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
20250306,160422,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2165,-10,5,-0.46,38651565,17676,55.34,2260,2260,2160,2825,1525,2175,2186.67,0.66,0,-1366,2261,2217,2186,2142,2111,2240,2165,184,650,500,1470,5,1,36727943,795,-2.33,0.34,12,0.05,-931.00,6412.00,3255,20240311,-33.49,1906,20241209,13.59,2390,-9.41,20250219,1973,9.73,20250204,3255,-33.49,20240311,1906,13.59,20241209,0.66,N,036580,500,183 억,,241452,N,N,2,N,00,N
20250306,150422,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2175,0,3,0.00,36867660,16852,52.76,2260,2260,2160,2825,1525,2175,2187.73,0.66,0,-778,2261,2217,2186,2142,2111,2240,2165,184,650,500,1470,5,1,36727943,799,-2.34,0.34,12,0.05,-931.00,6412.00,3255,20240311,-33.18,1906,20241209,14.11,2390,-9.00,20250219,1973,10.24,20250204,3255,-33.18,20240311,1906,14.11,20241209,0.66,N,036580,500,183 억,,241452,N,N,17,N,00,N
20250306,140422,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2165,-10,5,-0.46,33956445,15508,48.55,2260,2260,2160,2825,1525,2175,2189.61,0.66,0,-1428,2261,2217,2186,2142,2111,2240,2165,184,650,500,1470,5,1,36727943,795,-2.33,0.34,12,0.04,-931.00,6412.00,3255,20240311,-33.49,1906,20241209,13.59,2390,-9.41,20250219,1973,9.73,20250204,3255,-33.49,20240311,1906,13.59,20241209,0.66,N,036580,500,183 억,,241452,N,N,17,N,00,N
20250306,130421,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2180,5,2,0.23,30971035,14129,44.23,2260,2260,2170,2825,1525,2175,2192.02,0.66,0,-1469,2261,2217,2186,2142,2111,2240,2165,184,650,500,1470,5,1,36727943,801,-2.34,0.34,12,0.04,-931.00,6412.00,3255,20240311,-33.03,1906,20241209,14.38,2390,-8.79,20250219,1973,10.49,20250204,3255,-33.03,20240311,1906,14.38,20241209,0.66,N,036580,500,183 억,,241452,N,N,17,N,00,N
20250306,120422,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2175,0,3,0.00,23936875,10902,34.13,2260,2260,2170,2825,1525,2175,2195.64,0.66,0,-1569,2261,2217,2186,2142,2111,2240,2165,184,650,500,1470,5,1,36727943,799,-2.34,0.34,12,0.03,-931.00,6412.00,3255,20240311,-33.18,1906,20241209,14.11,2390,-9.00,20250219,1973,10.24,20250204,3255,-33.18,20240311,1906,14.11,20241209,0.66,N,036580,500,183 억,,241452,N,N,17,N,00,N
20250306,110420,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2175,0,3,0.00,15021735,6802,21.29,2260,2260,2175,2825,1525,2175,2208.43,0.66,0,-1955,2261,2217,2186,2142,2111,2240,2165,184,650,500,1470,5,1,36727943,799,-2.34,0.34,12,0.02,-931.00,6412.00,3255,20240311,-33.18,1906,20241209,14.11,2390,-9.00,20250219,1973,10.24,20250204,3255,-33.18,20240311,1906,14.11,20241209,0.66,N,036580,500,183 억,,241452,N,N,17,N,00,N
20250306,100422,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2185,10,2,0.46,6433390,2864,8.97,2260,2260,2175,2825,1525,2175,2246.30,0.66,0,-777,2261,2217,2186,2142,2111,2240,2165,184,650,500,1470,5,1,36727943,803,-2.35,0.34,12,0.01,-931.00,6412.00,3255,20240311,-32.87,1906,20241209,14.64,2390,-8.58,20250219,1973,10.75,20250204,3255,-32.87,20240311,1906,14.64,20241209,0.66,N,036580,500,183 억,,241452,N,N,17,N,00,N
20250306,090424,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2190,15,2,0.69,5302500,2348,7.35,2260,2260,2175,2825,1525,2175,2258.30,0.66,0,-490,2261,2217,2186,2142,2111,2240,2165,184,650,500,1470,5,1,36727943,804,-2.35,0.34,12,0.01,-931.00,6412.00,3255,20240311,-32.72,1906,20241209,14.90,2390,-8.37,20250219,1973,11.00,20250204,3255,-32.72,20240311,1906,14.90,20241209,0.66,N,036580,500,183 억,,241452,N,N,17,N,00,N
20250305,160418,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2175,15,2,0.69,69858780,31942,382.40,2160,2230,2155,2805,1515,2160,2187.05,0.67,0,-6433,2213,2186,2168,2141,2123,2182,2137,184,645,500,1460,5,1,36727943,799,-2.34,0.34,12,0.09,-931.00,6412.00,3255,20240311,-33.18,1906,20241209,14.11,2390,-9.00,20250219,1973,10.24,20250204,3255,-33.18,20240311,1906,14.11,20241209,0.66,N,036580,500,183 억,,247908,N,N,17,N,00,N
20250305,150419,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2195,35,2,1.62,68577495,31353,375.35,2160,2230,2155,2805,1515,2160,2187.27,0.67,0,-5866,2213,2186,2168,2141,2123,2182,2137,184,645,500,1460,5,1,36727943,806,-2.36,0.34,12,0.09,-931.00,6412.00,3255,20240311,-32.57,1906,20241209,15.16,2390,-8.16,20250219,1973,11.25,20250204,3255,-32.57,20240311,1906,15.16,20241209,0.66,N,036580,500,183 억,,247908,N,N,0,N,00,N
20250305,140417,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2220,60,2,2.78,63089475,28852,345.41,2160,2230,2155,2805,1515,2160,2186.66,0.67,0,-6053,2213,2186,2168,2141,2123,2182,2137,184,645,500,1460,5,1,36727943,815,-2.38,0.35,12,0.08,-931.00,6412.00,3255,20240311,-31.80,1906,20241209,16.47,2390,-7.11,20250219,1973,12.52,20250204,3255,-31.80,20240311,1906,16.47,20241209,0.66,N,036580,500,183 억,,247908,N,N,0,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 160422 57 100.00 KOSPI 음식료·담배 N N N N N 2165 -10 5 -0.46 38651565 17676 55.34 2260 2260 2160 2825 1525 2175 2186.67 0.66 0 -1366 2261 2217 2186 2142 2111 2240 2165 184 650 500 1470 5 1 36727943 795 -2.33 0.34 12 0.05 -931.00 6412.00 3255 20240311 -33.49 1906 20241209 13.59 2390 -9.41 20250219 1973 9.73 20250204 3255 -33.49 20240311 1906 13.59 20241209 0.66 N 036580 500 183 억 241452 N N 2 N 00 N
3 20250306 150422 57 100.00 KOSPI 음식료·담배 N N N N N 2175 0 3 0.00 36867660 16852 52.76 2260 2260 2160 2825 1525 2175 2187.73 0.66 0 -778 2261 2217 2186 2142 2111 2240 2165 184 650 500 1470 5 1 36727943 799 -2.34 0.34 12 0.05 -931.00 6412.00 3255 20240311 -33.18 1906 20241209 14.11 2390 -9.00 20250219 1973 10.24 20250204 3255 -33.18 20240311 1906 14.11 20241209 0.66 N 036580 500 183 억 241452 N N 17 N 00 N
4 20250306 140422 57 100.00 KOSPI 음식료·담배 N N N N N 2165 -10 5 -0.46 33956445 15508 48.55 2260 2260 2160 2825 1525 2175 2189.61 0.66 0 -1428 2261 2217 2186 2142 2111 2240 2165 184 650 500 1470 5 1 36727943 795 -2.33 0.34 12 0.04 -931.00 6412.00 3255 20240311 -33.49 1906 20241209 13.59 2390 -9.41 20250219 1973 9.73 20250204 3255 -33.49 20240311 1906 13.59 20241209 0.66 N 036580 500 183 억 241452 N N 17 N 00 N
5 20250306 130421 57 100.00 KOSPI 음식료·담배 N N N N N 2180 5 2 0.23 30971035 14129 44.23 2260 2260 2170 2825 1525 2175 2192.02 0.66 0 -1469 2261 2217 2186 2142 2111 2240 2165 184 650 500 1470 5 1 36727943 801 -2.34 0.34 12 0.04 -931.00 6412.00 3255 20240311 -33.03 1906 20241209 14.38 2390 -8.79 20250219 1973 10.49 20250204 3255 -33.03 20240311 1906 14.38 20241209 0.66 N 036580 500 183 억 241452 N N 17 N 00 N
6 20250306 120422 57 100.00 KOSPI 음식료·담배 N N N N N 2175 0 3 0.00 23936875 10902 34.13 2260 2260 2170 2825 1525 2175 2195.64 0.66 0 -1569 2261 2217 2186 2142 2111 2240 2165 184 650 500 1470 5 1 36727943 799 -2.34 0.34 12 0.03 -931.00 6412.00 3255 20240311 -33.18 1906 20241209 14.11 2390 -9.00 20250219 1973 10.24 20250204 3255 -33.18 20240311 1906 14.11 20241209 0.66 N 036580 500 183 억 241452 N N 17 N 00 N
7 20250306 110420 57 100.00 KOSPI 음식료·담배 N N N N N 2175 0 3 0.00 15021735 6802 21.29 2260 2260 2175 2825 1525 2175 2208.43 0.66 0 -1955 2261 2217 2186 2142 2111 2240 2165 184 650 500 1470 5 1 36727943 799 -2.34 0.34 12 0.02 -931.00 6412.00 3255 20240311 -33.18 1906 20241209 14.11 2390 -9.00 20250219 1973 10.24 20250204 3255 -33.18 20240311 1906 14.11 20241209 0.66 N 036580 500 183 억 241452 N N 17 N 00 N
8 20250306 100422 57 100.00 KOSPI 음식료·담배 N N N N N 2185 10 2 0.46 6433390 2864 8.97 2260 2260 2175 2825 1525 2175 2246.30 0.66 0 -777 2261 2217 2186 2142 2111 2240 2165 184 650 500 1470 5 1 36727943 803 -2.35 0.34 12 0.01 -931.00 6412.00 3255 20240311 -32.87 1906 20241209 14.64 2390 -8.58 20250219 1973 10.75 20250204 3255 -32.87 20240311 1906 14.64 20241209 0.66 N 036580 500 183 억 241452 N N 17 N 00 N
9 20250306 090424 57 100.00 KOSPI 음식료·담배 N N N N N 2190 15 2 0.69 5302500 2348 7.35 2260 2260 2175 2825 1525 2175 2258.30 0.66 0 -490 2261 2217 2186 2142 2111 2240 2165 184 650 500 1470 5 1 36727943 804 -2.35 0.34 12 0.01 -931.00 6412.00 3255 20240311 -32.72 1906 20241209 14.90 2390 -8.37 20250219 1973 11.00 20250204 3255 -32.72 20240311 1906 14.90 20241209 0.66 N 036580 500 183 억 241452 N N 17 N 00 N
10 20250305 160418 57 100.00 KOSPI 음식료·담배 N N N N N 2175 15 2 0.69 69858780 31942 382.40 2160 2230 2155 2805 1515 2160 2187.05 0.67 0 -6433 2213 2186 2168 2141 2123 2182 2137 184 645 500 1460 5 1 36727943 799 -2.34 0.34 12 0.09 -931.00 6412.00 3255 20240311 -33.18 1906 20241209 14.11 2390 -9.00 20250219 1973 10.24 20250204 3255 -33.18 20240311 1906 14.11 20241209 0.66 N 036580 500 183 억 247908 N N 17 N 00 N
11 20250305 150419 57 100.00 KOSPI 음식료·담배 N N N N N 2195 35 2 1.62 68577495 31353 375.35 2160 2230 2155 2805 1515 2160 2187.27 0.67 0 -5866 2213 2186 2168 2141 2123 2182 2137 184 645 500 1460 5 1 36727943 806 -2.36 0.34 12 0.09 -931.00 6412.00 3255 20240311 -32.57 1906 20241209 15.16 2390 -8.16 20250219 1973 11.25 20250204 3255 -32.57 20240311 1906 15.16 20241209 0.66 N 036580 500 183 억 247908 N N 0 N 00 N
12 20250305 140417 57 100.00 KOSPI 음식료·담배 N N N N N 2220 60 2 2.78 63089475 28852 345.41 2160 2230 2155 2805 1515 2160 2186.66 0.67 0 -6053 2213 2186 2168 2141 2123 2182 2137 184 645 500 1460 5 1 36727943 815 -2.38 0.35 12 0.08 -931.00 6412.00 3255 20240311 -31.80 1906 20241209 16.47 2390 -7.11 20250219 1973 12.52 20250204 3255 -31.80 20240311 1906 16.47 20241209 0.66 N 036580 500 183 억 247908 N N 0 N 00 N