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
101530/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
20250306,160726,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6270,150,2,2.45,313763385,50254,168.62,6130,6300,6110,7950,4290,6120,6243.55,0.84,0,-7076,6240,6180,6110,6050,5980,6210,6080,146,1830,500,3910,10,1,29116822,1826,8.44,0.59,12,0.17,743.00,10645.00,9900,20240611,-36.67,5100,20240416,22.94,6380,-1.72,20250221,5610,11.76,20250203,9900,-36.67,20240611,5100,22.94,20240416,0.41,N,101530,500,145 억,,243364,N,N,2,N,00,N
20250306,150724,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6260,140,2,2.29,304172155,48720,163.47,6130,6300,6110,7950,4290,6120,6243.27,0.84,0,-7244,6240,6180,6110,6050,5980,6210,6080,146,1830,500,3910,10,1,29116822,1823,8.43,0.59,12,0.17,743.00,10645.00,9900,20240611,-36.77,5100,20240416,22.75,6380,-1.88,20250221,5610,11.59,20250203,9900,-36.77,20240611,5100,22.75,20240416,0.41,N,101530,500,145 억,,243364,N,N,2,N,00,N
20250306,140724,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6270,150,2,2.45,275511275,44153,148.15,6130,6300,6110,7950,4290,6120,6239.92,0.84,0,-7564,6240,6180,6110,6050,5980,6210,6080,146,1830,500,3910,10,1,29116822,1826,8.44,0.59,12,0.15,743.00,10645.00,9900,20240611,-36.67,5100,20240416,22.94,6380,-1.72,20250221,5610,11.76,20250203,9900,-36.67,20240611,5100,22.94,20240416,0.41,N,101530,500,145 억,,243364,N,N,2,N,00,N
20250306,130725,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6280,160,2,2.61,255956205,41030,137.67,6130,6300,6110,7950,4290,6120,6238.27,0.84,0,-7784,6240,6180,6110,6050,5980,6210,6080,146,1830,500,3910,10,1,29116822,1829,8.45,0.59,12,0.14,743.00,10645.00,9900,20240611,-36.57,5100,20240416,23.14,6380,-1.57,20250221,5610,11.94,20250203,9900,-36.57,20240611,5100,23.14,20240416,0.41,N,101530,500,145 억,,243364,N,N,2,N,00,N
20250306,120724,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6240,120,2,1.96,187939815,30184,101.28,6130,6300,6110,7950,4290,6120,6226.47,0.84,0,-12625,6240,6180,6110,6050,5980,6210,6080,146,1830,500,3910,10,1,29116822,1817,8.40,0.59,12,0.10,743.00,10645.00,9900,20240611,-36.97,5100,20240416,22.35,6380,-2.19,20250221,5610,11.23,20250203,9900,-36.97,20240611,5100,22.35,20240416,0.41,N,101530,500,145 억,,243364,N,N,2,N,00,N
20250306,110721,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6180,60,2,0.98,65722265,10664,35.78,6130,6220,6110,7950,4290,6120,6163.00,0.84,0,-2908,6240,6180,6110,6050,5980,6210,6080,146,1830,500,3910,10,1,29116822,1799,8.32,0.58,12,0.04,743.00,10645.00,9900,20240611,-37.58,5100,20240416,21.18,6380,-3.13,20250221,5610,10.16,20250203,9900,-37.58,20240611,5100,21.18,20240416,0.41,N,101530,500,145 억,,243364,N,N,2,N,00,N
20250306,100724,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6140,20,2,0.33,59818140,9706,32.57,6130,6220,6110,7950,4290,6120,6163.01,0.84,0,-3200,6240,6180,6110,6050,5980,6210,6080,146,1830,500,3910,10,1,29116822,1788,8.26,0.58,12,0.03,743.00,10645.00,9900,20240611,-37.98,5100,20240416,20.39,6380,-3.76,20250221,5610,9.45,20250203,9900,-37.98,20240611,5100,20.39,20240416,0.41,N,101530,500,145 억,,243364,N,N,2,N,00,N
20250306,090727,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6180,60,2,0.98,1245100,203,0.68,6130,6180,6120,7950,4290,6120,6133.50,0.84,0,-58,6240,6180,6110,6050,5980,6210,6080,146,1830,500,3910,10,1,29116822,1799,8.32,0.58,12,0.00,743.00,10645.00,9900,20240611,-37.58,5100,20240416,21.18,6380,-3.13,20250221,5610,10.16,20250203,9900,-37.58,20240611,5100,21.18,20240416,0.41,N,101530,500,145 억,,243364,N,N,2,N,00,N
20250305,160716,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6120,100,2,1.66,181801275,29801,96.10,6090,6170,6040,7820,4220,6020,6100.51,0.80,0,10386,6166,6092,6016,5942,5866,6055,5905,146,1800,500,3850,10,1,29116822,1782,8.24,0.57,12,0.10,743.00,10645.00,9900,20240611,-38.18,5100,20240416,20.00,6380,-4.08,20250221,5610,9.09,20250203,9900,-38.18,20240611,5100,20.00,20240416,0.44,N,101530,500,145 억,,231651,N,N,2,N,00,N
20250305,150719,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6150,130,2,2.16,171749805,28161,90.81,6090,6170,6040,7820,4220,6020,6098.85,0.80,0,10129,6166,6092,6016,5942,5866,6055,5905,146,1800,500,3850,10,1,29116822,1791,8.28,0.58,12,0.10,743.00,10645.00,9900,20240611,-37.88,5100,20240416,20.59,6380,-3.61,20250221,5610,9.63,20250203,9900,-37.88,20240611,5100,20.59,20240416,0.44,N,101530,500,145 억,,231651,N,N,107,N,00,N
20250305,140718,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6150,130,2,2.16,157694480,25877,83.44,6090,6150,6040,7820,4220,6020,6094.00,0.80,0,10269,6166,6092,6016,5942,5866,6055,5905,146,1800,500,3850,10,1,29116822,1791,8.28,0.58,12,0.09,743.00,10645.00,9900,20240611,-37.88,5100,20240416,20.59,6380,-3.61,20250221,5610,9.63,20250203,9900,-37.88,20240611,5100,20.59,20240416,0.44,N,101530,500,145 억,,231651,N,N,107,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 160726 57 100.00 KOSPI 음식료·담배 N N N N N 6270 150 2 2.45 313763385 50254 168.62 6130 6300 6110 7950 4290 6120 6243.55 0.84 0 -7076 6240 6180 6110 6050 5980 6210 6080 146 1830 500 3910 10 1 29116822 1826 8.44 0.59 12 0.17 743.00 10645.00 9900 20240611 -36.67 5100 20240416 22.94 6380 -1.72 20250221 5610 11.76 20250203 9900 -36.67 20240611 5100 22.94 20240416 0.41 N 101530 500 145 억 243364 N N 2 N 00 N
3 20250306 150724 57 100.00 KOSPI 음식료·담배 N N N N N 6260 140 2 2.29 304172155 48720 163.47 6130 6300 6110 7950 4290 6120 6243.27 0.84 0 -7244 6240 6180 6110 6050 5980 6210 6080 146 1830 500 3910 10 1 29116822 1823 8.43 0.59 12 0.17 743.00 10645.00 9900 20240611 -36.77 5100 20240416 22.75 6380 -1.88 20250221 5610 11.59 20250203 9900 -36.77 20240611 5100 22.75 20240416 0.41 N 101530 500 145 억 243364 N N 2 N 00 N
4 20250306 140724 57 100.00 KOSPI 음식료·담배 N N N N N 6270 150 2 2.45 275511275 44153 148.15 6130 6300 6110 7950 4290 6120 6239.92 0.84 0 -7564 6240 6180 6110 6050 5980 6210 6080 146 1830 500 3910 10 1 29116822 1826 8.44 0.59 12 0.15 743.00 10645.00 9900 20240611 -36.67 5100 20240416 22.94 6380 -1.72 20250221 5610 11.76 20250203 9900 -36.67 20240611 5100 22.94 20240416 0.41 N 101530 500 145 억 243364 N N 2 N 00 N
5 20250306 130725 57 100.00 KOSPI 음식료·담배 N N N N N 6280 160 2 2.61 255956205 41030 137.67 6130 6300 6110 7950 4290 6120 6238.27 0.84 0 -7784 6240 6180 6110 6050 5980 6210 6080 146 1830 500 3910 10 1 29116822 1829 8.45 0.59 12 0.14 743.00 10645.00 9900 20240611 -36.57 5100 20240416 23.14 6380 -1.57 20250221 5610 11.94 20250203 9900 -36.57 20240611 5100 23.14 20240416 0.41 N 101530 500 145 억 243364 N N 2 N 00 N
6 20250306 120724 57 100.00 KOSPI 음식료·담배 N N N N N 6240 120 2 1.96 187939815 30184 101.28 6130 6300 6110 7950 4290 6120 6226.47 0.84 0 -12625 6240 6180 6110 6050 5980 6210 6080 146 1830 500 3910 10 1 29116822 1817 8.40 0.59 12 0.10 743.00 10645.00 9900 20240611 -36.97 5100 20240416 22.35 6380 -2.19 20250221 5610 11.23 20250203 9900 -36.97 20240611 5100 22.35 20240416 0.41 N 101530 500 145 억 243364 N N 2 N 00 N
7 20250306 110721 57 100.00 KOSPI 음식료·담배 N N N N N 6180 60 2 0.98 65722265 10664 35.78 6130 6220 6110 7950 4290 6120 6163.00 0.84 0 -2908 6240 6180 6110 6050 5980 6210 6080 146 1830 500 3910 10 1 29116822 1799 8.32 0.58 12 0.04 743.00 10645.00 9900 20240611 -37.58 5100 20240416 21.18 6380 -3.13 20250221 5610 10.16 20250203 9900 -37.58 20240611 5100 21.18 20240416 0.41 N 101530 500 145 억 243364 N N 2 N 00 N
8 20250306 100724 57 100.00 KOSPI 음식료·담배 N N N N N 6140 20 2 0.33 59818140 9706 32.57 6130 6220 6110 7950 4290 6120 6163.01 0.84 0 -3200 6240 6180 6110 6050 5980 6210 6080 146 1830 500 3910 10 1 29116822 1788 8.26 0.58 12 0.03 743.00 10645.00 9900 20240611 -37.98 5100 20240416 20.39 6380 -3.76 20250221 5610 9.45 20250203 9900 -37.98 20240611 5100 20.39 20240416 0.41 N 101530 500 145 억 243364 N N 2 N 00 N
9 20250306 090727 57 100.00 KOSPI 음식료·담배 N N N N N 6180 60 2 0.98 1245100 203 0.68 6130 6180 6120 7950 4290 6120 6133.50 0.84 0 -58 6240 6180 6110 6050 5980 6210 6080 146 1830 500 3910 10 1 29116822 1799 8.32 0.58 12 0.00 743.00 10645.00 9900 20240611 -37.58 5100 20240416 21.18 6380 -3.13 20250221 5610 10.16 20250203 9900 -37.58 20240611 5100 21.18 20240416 0.41 N 101530 500 145 억 243364 N N 2 N 00 N
10 20250305 160716 57 100.00 KOSPI 음식료·담배 N N N N N 6120 100 2 1.66 181801275 29801 96.10 6090 6170 6040 7820 4220 6020 6100.51 0.80 0 10386 6166 6092 6016 5942 5866 6055 5905 146 1800 500 3850 10 1 29116822 1782 8.24 0.57 12 0.10 743.00 10645.00 9900 20240611 -38.18 5100 20240416 20.00 6380 -4.08 20250221 5610 9.09 20250203 9900 -38.18 20240611 5100 20.00 20240416 0.44 N 101530 500 145 억 231651 N N 2 N 00 N
11 20250305 150719 57 100.00 KOSPI 음식료·담배 N N N N N 6150 130 2 2.16 171749805 28161 90.81 6090 6170 6040 7820 4220 6020 6098.85 0.80 0 10129 6166 6092 6016 5942 5866 6055 5905 146 1800 500 3850 10 1 29116822 1791 8.28 0.58 12 0.10 743.00 10645.00 9900 20240611 -37.88 5100 20240416 20.59 6380 -3.61 20250221 5610 9.63 20250203 9900 -37.88 20240611 5100 20.59 20240416 0.44 N 101530 500 145 억 231651 N N 107 N 00 N
12 20250305 140718 57 100.00 KOSPI 음식료·담배 N N N N N 6150 130 2 2.16 157694480 25877 83.44 6090 6150 6040 7820 4220 6020 6094.00 0.80 0 10269 6166 6092 6016 5942 5866 6055 5905 146 1800 500 3850 10 1 29116822 1791 8.28 0.58 12 0.09 743.00 10645.00 9900 20240611 -37.88 5100 20240416 20.59 6380 -3.61 20250221 5610 9.63 20250203 9900 -37.88 20240611 5100 20.59 20240416 0.44 N 101530 500 145 억 231651 N N 107 N 00 N