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
136490/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
20250306,160810,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5850,20,2,0.34,167855160,28684,418.56,5870,5890,5780,7570,4090,5830,5851.87,11.60,0,-2185,5930,5880,5800,5750,5670,5905,5775,119,1740,500,4310,10,1,23779604,1391,10.00,0.32,12,0.12,585.00,18088.00,8290,20240614,-29.43,5450,20250203,7.34,5940,-1.52,20250225,5450,7.34,20250203,8290,-29.43,20240614,5450,7.34,20250203,0.45,N,136490,500,118 억,,2757908,N,N,12,N,00,N
20250306,150809,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5860,30,2,0.51,155783250,26622,388.47,5870,5890,5780,7570,4090,5830,5851.67,11.60,0,-1663,5930,5880,5800,5750,5670,5905,5775,119,1740,500,4310,10,1,23779604,1393,10.02,0.32,12,0.11,585.00,18088.00,8290,20240614,-29.31,5450,20250203,7.52,5940,-1.35,20250225,5450,7.52,20250203,8290,-29.31,20240614,5450,7.52,20250203,0.45,N,136490,500,118 억,,2757908,N,N,11,N,00,N
20250306,140808,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5860,30,2,0.51,141486320,24184,352.90,5870,5890,5780,7570,4090,5830,5850.41,11.60,0,-1316,5930,5880,5800,5750,5670,5905,5775,119,1740,500,4310,10,1,23779604,1393,10.02,0.32,12,0.10,585.00,18088.00,8290,20240614,-29.31,5450,20250203,7.52,5940,-1.35,20250225,5450,7.52,20250203,8290,-29.31,20240614,5450,7.52,20250203,0.45,N,136490,500,118 억,,2757908,N,N,11,N,00,N
20250306,130810,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5870,40,2,0.69,111415990,19052,278.01,5870,5890,5780,7570,4090,5830,5847.99,11.60,0,-870,5930,5880,5800,5750,5670,5905,5775,119,1740,500,4310,10,1,23779604,1396,10.03,0.32,12,0.08,585.00,18088.00,8290,20240614,-29.19,5450,20250203,7.71,5940,-1.18,20250225,5450,7.71,20250203,8290,-29.19,20240614,5450,7.71,20250203,0.45,N,136490,500,118 억,,2757908,N,N,11,N,00,N
20250306,120808,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5860,30,2,0.51,105725060,18081,263.84,5870,5890,5780,7570,4090,5830,5847.30,11.60,0,-775,5930,5880,5800,5750,5670,5905,5775,119,1740,500,4310,10,1,23779604,1393,10.02,0.32,12,0.08,585.00,18088.00,8290,20240614,-29.31,5450,20250203,7.52,5940,-1.35,20250225,5450,7.52,20250203,8290,-29.31,20240614,5450,7.52,20250203,0.45,N,136490,500,118 억,,2757908,N,N,11,N,00,N
20250306,110805,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5830,0,3,0.00,56897340,9765,142.49,5870,5870,5780,7570,4090,5830,5826.66,11.60,0,72,5930,5880,5800,5750,5670,5905,5775,119,1740,500,4310,10,1,23779604,1386,9.97,0.32,12,0.04,585.00,18088.00,8290,20240614,-29.67,5450,20250203,6.97,5940,-1.85,20250225,5450,6.97,20250203,8290,-29.67,20240614,5450,6.97,20250203,0.45,N,136490,500,118 억,,2757908,N,N,11,N,00,N
20250306,100808,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5790,-40,5,-0.69,15982860,2742,40.01,5870,5870,5780,7570,4090,5830,5828.91,11.60,0,79,5930,5880,5800,5750,5670,5905,5775,119,1740,500,4310,10,1,23779604,1377,9.90,0.32,12,0.01,585.00,18088.00,8290,20240614,-30.16,5450,20250203,6.24,5940,-2.53,20250225,5450,6.24,20250203,8290,-30.16,20240614,5450,6.24,20250203,0.45,N,136490,500,118 억,,2757908,N,N,11,N,00,N
20250306,090812,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5870,40,2,0.69,5875870,1001,14.61,5870,5870,5870,7570,4090,5830,5870.00,11.60,0,0,5930,5880,5800,5750,5670,5905,5775,119,1740,500,4310,10,1,23779604,1396,10.03,0.32,12,0.00,585.00,18088.00,8290,20240614,-29.19,5450,20250203,7.71,5940,-1.18,20250225,5450,7.71,20250203,8290,-29.19,20240614,5450,7.71,20250203,0.45,N,136490,500,118 억,,2757908,N,N,11,N,00,N
20250305,160800,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5830,100,2,1.75,39512975,6833,38.33,5720,5850,5720,7440,4020,5730,5782.67,11.60,0,1023,5883,5806,5763,5686,5643,5785,5665,119,1710,500,4240,10,1,23779604,1386,9.97,0.32,12,0.03,585.00,18088.00,8290,20240614,-29.67,5450,20250203,6.97,5940,-1.85,20250225,5450,6.97,20250203,8290,-29.67,20240614,5450,6.97,20250203,0.46,N,136490,500,118 억,,2758350,N,N,11,N,00,N
20250305,150803,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5840,110,2,1.92,33293165,5763,32.33,5720,5850,5720,7440,4020,5730,5777.05,11.60,0,882,5883,5806,5763,5686,5643,5785,5665,119,1710,500,4240,10,1,23779604,1389,9.98,0.32,12,0.02,585.00,18088.00,8290,20240614,-29.55,5450,20250203,7.16,5940,-1.68,20250225,5450,7.16,20250203,8290,-29.55,20240614,5450,7.16,20250203,0.46,N,136490,500,118 억,,2758350,N,N,0,N,00,N
20250305,140802,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5810,80,2,1.40,29265905,5071,28.45,5720,5820,5720,7440,4020,5730,5771.23,11.60,0,670,5883,5806,5763,5686,5643,5785,5665,119,1710,500,4240,10,1,23779604,1382,9.93,0.32,12,0.02,585.00,18088.00,8290,20240614,-29.92,5450,20250203,6.61,5940,-2.19,20250225,5450,6.61,20250203,8290,-29.92,20240614,5450,6.61,20250203,0.46,N,136490,500,118 억,,2758350,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 160810 57 100.00 KOSPI 음식료·담배 N N N N N 5850 20 2 0.34 167855160 28684 418.56 5870 5890 5780 7570 4090 5830 5851.87 11.60 0 -2185 5930 5880 5800 5750 5670 5905 5775 119 1740 500 4310 10 1 23779604 1391 10.00 0.32 12 0.12 585.00 18088.00 8290 20240614 -29.43 5450 20250203 7.34 5940 -1.52 20250225 5450 7.34 20250203 8290 -29.43 20240614 5450 7.34 20250203 0.45 N 136490 500 118 억 2757908 N N 12 N 00 N
3 20250306 150809 57 100.00 KOSPI 음식료·담배 N N N N N 5860 30 2 0.51 155783250 26622 388.47 5870 5890 5780 7570 4090 5830 5851.67 11.60 0 -1663 5930 5880 5800 5750 5670 5905 5775 119 1740 500 4310 10 1 23779604 1393 10.02 0.32 12 0.11 585.00 18088.00 8290 20240614 -29.31 5450 20250203 7.52 5940 -1.35 20250225 5450 7.52 20250203 8290 -29.31 20240614 5450 7.52 20250203 0.45 N 136490 500 118 억 2757908 N N 11 N 00 N
4 20250306 140808 57 100.00 KOSPI 음식료·담배 N N N N N 5860 30 2 0.51 141486320 24184 352.90 5870 5890 5780 7570 4090 5830 5850.41 11.60 0 -1316 5930 5880 5800 5750 5670 5905 5775 119 1740 500 4310 10 1 23779604 1393 10.02 0.32 12 0.10 585.00 18088.00 8290 20240614 -29.31 5450 20250203 7.52 5940 -1.35 20250225 5450 7.52 20250203 8290 -29.31 20240614 5450 7.52 20250203 0.45 N 136490 500 118 억 2757908 N N 11 N 00 N
5 20250306 130810 57 100.00 KOSPI 음식료·담배 N N N N N 5870 40 2 0.69 111415990 19052 278.01 5870 5890 5780 7570 4090 5830 5847.99 11.60 0 -870 5930 5880 5800 5750 5670 5905 5775 119 1740 500 4310 10 1 23779604 1396 10.03 0.32 12 0.08 585.00 18088.00 8290 20240614 -29.19 5450 20250203 7.71 5940 -1.18 20250225 5450 7.71 20250203 8290 -29.19 20240614 5450 7.71 20250203 0.45 N 136490 500 118 억 2757908 N N 11 N 00 N
6 20250306 120808 57 100.00 KOSPI 음식료·담배 N N N N N 5860 30 2 0.51 105725060 18081 263.84 5870 5890 5780 7570 4090 5830 5847.30 11.60 0 -775 5930 5880 5800 5750 5670 5905 5775 119 1740 500 4310 10 1 23779604 1393 10.02 0.32 12 0.08 585.00 18088.00 8290 20240614 -29.31 5450 20250203 7.52 5940 -1.35 20250225 5450 7.52 20250203 8290 -29.31 20240614 5450 7.52 20250203 0.45 N 136490 500 118 억 2757908 N N 11 N 00 N
7 20250306 110805 57 100.00 KOSPI 음식료·담배 N N N N N 5830 0 3 0.00 56897340 9765 142.49 5870 5870 5780 7570 4090 5830 5826.66 11.60 0 72 5930 5880 5800 5750 5670 5905 5775 119 1740 500 4310 10 1 23779604 1386 9.97 0.32 12 0.04 585.00 18088.00 8290 20240614 -29.67 5450 20250203 6.97 5940 -1.85 20250225 5450 6.97 20250203 8290 -29.67 20240614 5450 6.97 20250203 0.45 N 136490 500 118 억 2757908 N N 11 N 00 N
8 20250306 100808 57 100.00 KOSPI 음식료·담배 N N N N N 5790 -40 5 -0.69 15982860 2742 40.01 5870 5870 5780 7570 4090 5830 5828.91 11.60 0 79 5930 5880 5800 5750 5670 5905 5775 119 1740 500 4310 10 1 23779604 1377 9.90 0.32 12 0.01 585.00 18088.00 8290 20240614 -30.16 5450 20250203 6.24 5940 -2.53 20250225 5450 6.24 20250203 8290 -30.16 20240614 5450 6.24 20250203 0.45 N 136490 500 118 억 2757908 N N 11 N 00 N
9 20250306 090812 57 100.00 KOSPI 음식료·담배 N N N N N 5870 40 2 0.69 5875870 1001 14.61 5870 5870 5870 7570 4090 5830 5870.00 11.60 0 0 5930 5880 5800 5750 5670 5905 5775 119 1740 500 4310 10 1 23779604 1396 10.03 0.32 12 0.00 585.00 18088.00 8290 20240614 -29.19 5450 20250203 7.71 5940 -1.18 20250225 5450 7.71 20250203 8290 -29.19 20240614 5450 7.71 20250203 0.45 N 136490 500 118 억 2757908 N N 11 N 00 N
10 20250305 160800 57 100.00 KOSPI 음식료·담배 N N N N N 5830 100 2 1.75 39512975 6833 38.33 5720 5850 5720 7440 4020 5730 5782.67 11.60 0 1023 5883 5806 5763 5686 5643 5785 5665 119 1710 500 4240 10 1 23779604 1386 9.97 0.32 12 0.03 585.00 18088.00 8290 20240614 -29.67 5450 20250203 6.97 5940 -1.85 20250225 5450 6.97 20250203 8290 -29.67 20240614 5450 6.97 20250203 0.46 N 136490 500 118 억 2758350 N N 11 N 00 N
11 20250305 150803 57 100.00 KOSPI 음식료·담배 N N N N N 5840 110 2 1.92 33293165 5763 32.33 5720 5850 5720 7440 4020 5730 5777.05 11.60 0 882 5883 5806 5763 5686 5643 5785 5665 119 1710 500 4240 10 1 23779604 1389 9.98 0.32 12 0.02 585.00 18088.00 8290 20240614 -29.55 5450 20250203 7.16 5940 -1.68 20250225 5450 7.16 20250203 8290 -29.55 20240614 5450 7.16 20250203 0.46 N 136490 500 118 억 2758350 N N 0 N 00 N
12 20250305 140802 57 100.00 KOSPI 음식료·담배 N N N N N 5810 80 2 1.40 29265905 5071 28.45 5720 5820 5720 7440 4020 5730 5771.23 11.60 0 670 5883 5806 5763 5686 5643 5785 5665 119 1710 500 4240 10 1 23779604 1382 9.93 0.32 12 0.02 585.00 18088.00 8290 20240614 -29.92 5450 20250203 6.61 5940 -2.19 20250225 5450 6.61 20250203 8290 -29.92 20240614 5450 6.61 20250203 0.46 N 136490 500 118 억 2758350 N N 0 N 00 N