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
049770/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
20250306,160507,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33400,250,2,0.75,1453733650,43435,79.90,33500,33900,32850,43050,23250,33150,33469.22,9.58,0,-6299,34850,34000,33100,32250,31350,34425,32675,193,9900,1000,24530,50,1,19295620,6445,5.92,0.66,12,0.23,5641.00,50436.00,48900,20240617,-31.70,29150,20250131,14.58,34000,-1.76,20250228,29150,14.58,20250131,48900,-31.70,20240617,29150,14.58,20250131,0.30,N,049770,1000,192 억,,1849215,N,N,1,N,00,N
20250306,150506,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33150,0,3,0.00,1299986750,38810,71.39,33500,33900,32850,43050,23250,33150,33496.19,9.58,0,-7783,34850,34000,33100,32250,31350,34425,32675,193,9900,1000,24530,50,1,19295620,6396,5.88,0.66,12,0.20,5641.00,50436.00,48900,20240617,-32.21,29150,20250131,13.72,34000,-2.50,20250228,29150,13.72,20250131,48900,-32.21,20240617,29150,13.72,20250131,0.30,N,049770,1000,192 억,,1849215,N,N,1,N,00,N
20250306,140505,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33450,300,2,0.90,1079229500,32196,59.23,33500,33900,32850,43050,23250,33150,33520.62,9.58,0,-6764,34850,34000,33100,32250,31350,34425,32675,193,9900,1000,24530,50,1,19295620,6454,5.93,0.66,12,0.17,5641.00,50436.00,48900,20240617,-31.60,29150,20250131,14.75,34000,-1.62,20250228,29150,14.75,20250131,48900,-31.60,20240617,29150,14.75,20250131,0.30,N,049770,1000,192 억,,1849215,N,N,1,N,00,N
20250306,130506,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33800,650,2,1.96,928961600,27728,51.01,33500,33900,32850,43050,23250,33150,33502.67,9.58,0,-5485,34850,34000,33100,32250,31350,34425,32675,193,9900,1000,24530,50,1,19295620,6522,5.99,0.67,12,0.14,5641.00,50436.00,48900,20240617,-30.88,29150,20250131,15.95,34000,-0.59,20250228,29150,15.95,20250131,48900,-30.88,20240617,29150,15.95,20250131,0.30,N,049770,1000,192 억,,1849215,N,N,1,N,00,N
20250306,120506,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33850,700,2,2.11,680662475,20380,37.49,33500,33850,32850,43050,23250,33150,33398.56,9.58,0,-2847,34850,34000,33100,32250,31350,34425,32675,193,9900,1000,24530,50,1,19295620,6532,6.00,0.67,12,0.11,5641.00,50436.00,48900,20240617,-30.78,29150,20250131,16.12,34000,-0.44,20250228,29150,16.12,20250131,48900,-30.78,20240617,29150,16.12,20250131,0.30,N,049770,1000,192 억,,1849215,N,N,1,N,00,N
20250306,110504,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33650,500,2,1.51,518387000,15562,28.63,33500,33700,32850,43050,23250,33150,33311.09,9.58,0,-2583,34850,34000,33100,32250,31350,34425,32675,193,9900,1000,24530,50,1,19295620,6493,5.97,0.67,12,0.08,5641.00,50436.00,48900,20240617,-31.19,29150,20250131,15.44,34000,-1.03,20250228,29150,15.44,20250131,48900,-31.19,20240617,29150,15.44,20250131,0.30,N,049770,1000,192 억,,1849215,N,N,1,N,00,N
20250306,100506,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33400,250,2,0.75,309730800,9333,17.17,33500,33500,32850,43050,23250,33150,33186.63,9.58,0,-2037,34850,34000,33100,32250,31350,34425,32675,193,9900,1000,24530,50,1,19295620,6445,5.92,0.66,12,0.05,5641.00,50436.00,48900,20240617,-31.70,29150,20250131,14.58,34000,-1.76,20250228,29150,14.58,20250131,48900,-31.70,20240617,29150,14.58,20250131,0.30,N,049770,1000,192 억,,1849215,N,N,1,N,00,N
20250306,090509,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33150,0,3,0.00,61886100,1865,3.43,33500,33500,33000,43050,23250,33150,33182.91,9.58,0,-482,34850,34000,33100,32250,31350,34425,32675,193,9900,1000,24530,50,1,19295620,6396,5.88,0.66,12,0.01,5641.00,50436.00,48900,20240617,-32.21,29150,20250131,13.72,34000,-2.50,20250228,29150,13.72,20250131,48900,-32.21,20240617,29150,13.72,20250131,0.30,N,049770,1000,192 억,,1849215,N,N,1,N,00,N
20250305,160501,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33150,900,2,2.79,1800016725,54094,86.43,32250,33950,32200,41900,22600,32250,33275.87,9.58,0,2620,33516,32882,32066,31432,30616,33200,31750,193,9650,1000,23860,50,1,19295620,6396,5.88,0.66,12,0.28,5641.00,50436.00,48900,20240617,-32.21,29150,20250131,13.72,34000,-2.50,20250228,29150,13.72,20250131,48900,-32.21,20240617,29150,13.72,20250131,0.28,N,049770,1000,192 억,,1848212,N,N,1,N,00,N
20250305,150503,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33000,750,2,2.33,1745103075,52432,83.77,32250,33950,32200,41900,22600,32250,33283.17,9.58,0,3012,33516,32882,32066,31432,30616,33200,31750,193,9650,1000,23860,50,1,19295620,6368,5.85,0.65,12,0.27,5641.00,50436.00,48900,20240617,-32.52,29150,20250131,13.21,34000,-2.94,20250228,29150,13.21,20250131,48900,-32.52,20240617,29150,13.21,20250131,0.28,N,049770,1000,192 억,,1848212,N,N,69,N,00,N
20250305,140501,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33050,800,2,2.48,1633198125,49046,78.36,32250,33950,32200,41900,22600,32250,33299.31,9.58,0,3510,33516,32882,32066,31432,30616,33200,31750,193,9650,1000,23860,50,1,19295620,6377,5.86,0.66,12,0.25,5641.00,50436.00,48900,20240617,-32.41,29150,20250131,13.38,34000,-2.79,20250228,29150,13.38,20250131,48900,-32.41,20240617,29150,13.38,20250131,0.28,N,049770,1000,192 억,,1848212,N,N,69,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 160507 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 33400 250 2 0.75 1453733650 43435 79.90 33500 33900 32850 43050 23250 33150 33469.22 9.58 0 -6299 34850 34000 33100 32250 31350 34425 32675 193 9900 1000 24530 50 1 19295620 6445 5.92 0.66 12 0.23 5641.00 50436.00 48900 20240617 -31.70 29150 20250131 14.58 34000 -1.76 20250228 29150 14.58 20250131 48900 -31.70 20240617 29150 14.58 20250131 0.30 N 049770 1000 192 억 1849215 N N 1 N 00 N
3 20250306 150506 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 33150 0 3 0.00 1299986750 38810 71.39 33500 33900 32850 43050 23250 33150 33496.19 9.58 0 -7783 34850 34000 33100 32250 31350 34425 32675 193 9900 1000 24530 50 1 19295620 6396 5.88 0.66 12 0.20 5641.00 50436.00 48900 20240617 -32.21 29150 20250131 13.72 34000 -2.50 20250228 29150 13.72 20250131 48900 -32.21 20240617 29150 13.72 20250131 0.30 N 049770 1000 192 억 1849215 N N 1 N 00 N
4 20250306 140505 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 33450 300 2 0.90 1079229500 32196 59.23 33500 33900 32850 43050 23250 33150 33520.62 9.58 0 -6764 34850 34000 33100 32250 31350 34425 32675 193 9900 1000 24530 50 1 19295620 6454 5.93 0.66 12 0.17 5641.00 50436.00 48900 20240617 -31.60 29150 20250131 14.75 34000 -1.62 20250228 29150 14.75 20250131 48900 -31.60 20240617 29150 14.75 20250131 0.30 N 049770 1000 192 억 1849215 N N 1 N 00 N
5 20250306 130506 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 33800 650 2 1.96 928961600 27728 51.01 33500 33900 32850 43050 23250 33150 33502.67 9.58 0 -5485 34850 34000 33100 32250 31350 34425 32675 193 9900 1000 24530 50 1 19295620 6522 5.99 0.67 12 0.14 5641.00 50436.00 48900 20240617 -30.88 29150 20250131 15.95 34000 -0.59 20250228 29150 15.95 20250131 48900 -30.88 20240617 29150 15.95 20250131 0.30 N 049770 1000 192 억 1849215 N N 1 N 00 N
6 20250306 120506 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 33850 700 2 2.11 680662475 20380 37.49 33500 33850 32850 43050 23250 33150 33398.56 9.58 0 -2847 34850 34000 33100 32250 31350 34425 32675 193 9900 1000 24530 50 1 19295620 6532 6.00 0.67 12 0.11 5641.00 50436.00 48900 20240617 -30.78 29150 20250131 16.12 34000 -0.44 20250228 29150 16.12 20250131 48900 -30.78 20240617 29150 16.12 20250131 0.30 N 049770 1000 192 억 1849215 N N 1 N 00 N
7 20250306 110504 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 33650 500 2 1.51 518387000 15562 28.63 33500 33700 32850 43050 23250 33150 33311.09 9.58 0 -2583 34850 34000 33100 32250 31350 34425 32675 193 9900 1000 24530 50 1 19295620 6493 5.97 0.67 12 0.08 5641.00 50436.00 48900 20240617 -31.19 29150 20250131 15.44 34000 -1.03 20250228 29150 15.44 20250131 48900 -31.19 20240617 29150 15.44 20250131 0.30 N 049770 1000 192 억 1849215 N N 1 N 00 N
8 20250306 100506 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 33400 250 2 0.75 309730800 9333 17.17 33500 33500 32850 43050 23250 33150 33186.63 9.58 0 -2037 34850 34000 33100 32250 31350 34425 32675 193 9900 1000 24530 50 1 19295620 6445 5.92 0.66 12 0.05 5641.00 50436.00 48900 20240617 -31.70 29150 20250131 14.58 34000 -1.76 20250228 29150 14.58 20250131 48900 -31.70 20240617 29150 14.58 20250131 0.30 N 049770 1000 192 억 1849215 N N 1 N 00 N
9 20250306 090509 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 33150 0 3 0.00 61886100 1865 3.43 33500 33500 33000 43050 23250 33150 33182.91 9.58 0 -482 34850 34000 33100 32250 31350 34425 32675 193 9900 1000 24530 50 1 19295620 6396 5.88 0.66 12 0.01 5641.00 50436.00 48900 20240617 -32.21 29150 20250131 13.72 34000 -2.50 20250228 29150 13.72 20250131 48900 -32.21 20240617 29150 13.72 20250131 0.30 N 049770 1000 192 억 1849215 N N 1 N 00 N
10 20250305 160501 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 33150 900 2 2.79 1800016725 54094 86.43 32250 33950 32200 41900 22600 32250 33275.87 9.58 0 2620 33516 32882 32066 31432 30616 33200 31750 193 9650 1000 23860 50 1 19295620 6396 5.88 0.66 12 0.28 5641.00 50436.00 48900 20240617 -32.21 29150 20250131 13.72 34000 -2.50 20250228 29150 13.72 20250131 48900 -32.21 20240617 29150 13.72 20250131 0.28 N 049770 1000 192 억 1848212 N N 1 N 00 N
11 20250305 150503 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 33000 750 2 2.33 1745103075 52432 83.77 32250 33950 32200 41900 22600 32250 33283.17 9.58 0 3012 33516 32882 32066 31432 30616 33200 31750 193 9650 1000 23860 50 1 19295620 6368 5.85 0.65 12 0.27 5641.00 50436.00 48900 20240617 -32.52 29150 20250131 13.21 34000 -2.94 20250228 29150 13.21 20250131 48900 -32.52 20240617 29150 13.21 20250131 0.28 N 049770 1000 192 억 1848212 N N 69 N 00 N
12 20250305 140501 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 33050 800 2 2.48 1633198125 49046 78.36 32250 33950 32200 41900 22600 32250 33299.31 9.58 0 3510 33516 32882 32066 31432 30616 33200 31750 193 9650 1000 23860 50 1 19295620 6377 5.86 0.66 12 0.25 5641.00 50436.00 48900 20240617 -32.41 29150 20250131 13.38 34000 -2.79 20250228 29150 13.38 20250131 48900 -32.41 20240617 29150 13.38 20250131 0.28 N 049770 1000 192 억 1848212 N N 69 N 00 N