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
145990/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
20250306,160822,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45450,450,2,1.00,318229450,7040,106.30,45000,45450,45000,58500,31500,45000,45203.05,4.56,0,711,45466,45232,44766,44532,44066,45350,44650,516,13500,5000,32400,50,1,10313449,4687,4.54,0.32,12,0.07,10004.00,140047.00,64800,20240617,-29.86,41300,20240805,10.05,48200,-5.71,20250102,43600,4.24,20250204,64800,-29.86,20240617,41300,10.05,20240805,0.32,N,145990,5000,515 억,,470156,N,N,1,N,00,N
20250306,150821,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45150,150,2,0.33,286407800,6339,95.71,45000,45450,45000,58500,31500,45000,45181.86,4.56,0,508,45466,45232,44766,44532,44066,45350,44650,516,13500,5000,32400,50,1,10313449,4657,4.51,0.32,12,0.06,10004.00,140047.00,64800,20240617,-30.32,41300,20240805,9.32,48200,-6.33,20250102,43600,3.56,20250204,64800,-30.32,20240617,41300,9.32,20240805,0.32,N,145990,5000,515 억,,470156,N,N,0,N,00,N
20250306,140820,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45450,450,2,1.00,204178850,4519,68.23,45000,45450,45000,58500,31500,45000,45182.31,4.56,0,1478,45466,45232,44766,44532,44066,45350,44650,516,13500,5000,32400,50,1,10313449,4687,4.54,0.32,12,0.04,10004.00,140047.00,64800,20240617,-29.86,41300,20240805,10.05,48200,-5.71,20250102,43600,4.24,20250204,64800,-29.86,20240617,41300,10.05,20240805,0.32,N,145990,5000,515 억,,470156,N,N,0,N,00,N
20250306,130822,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45100,100,2,0.22,156818125,3474,52.45,45000,45400,45000,58500,31500,45000,45140.51,4.56,0,1225,45466,45232,44766,44532,44066,45350,44650,516,13500,5000,32400,50,1,10313449,4651,4.51,0.32,12,0.03,10004.00,140047.00,64800,20240617,-30.40,41300,20240805,9.20,48200,-6.43,20250102,43600,3.44,20250204,64800,-30.40,20240617,41300,9.20,20240805,0.32,N,145990,5000,515 억,,470156,N,N,0,N,00,N
20250306,120820,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45100,100,2,0.22,146710725,3250,49.07,45000,45400,45000,58500,31500,45000,45141.76,4.56,0,1179,45466,45232,44766,44532,44066,45350,44650,516,13500,5000,32400,50,1,10313449,4651,4.51,0.32,12,0.03,10004.00,140047.00,64800,20240617,-30.40,41300,20240805,9.20,48200,-6.43,20250102,43600,3.44,20250204,64800,-30.40,20240617,41300,9.20,20240805,0.32,N,145990,5000,515 억,,470156,N,N,0,N,00,N
20250306,110817,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45150,150,2,0.33,140298175,3108,46.93,45000,45400,45000,58500,31500,45000,45140.98,4.56,0,1216,45466,45232,44766,44532,44066,45350,44650,516,13500,5000,32400,50,1,10313449,4657,4.51,0.32,12,0.03,10004.00,140047.00,64800,20240617,-30.32,41300,20240805,9.32,48200,-6.33,20250102,43600,3.56,20250204,64800,-30.32,20240617,41300,9.32,20240805,0.32,N,145990,5000,515 억,,470156,N,N,0,N,00,N
20250306,100820,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45150,150,2,0.33,23040225,510,7.70,45000,45300,45000,58500,31500,45000,45176.91,4.56,0,208,45466,45232,44766,44532,44066,45350,44650,516,13500,5000,32400,50,1,10313449,4657,4.51,0.32,12,0.00,10004.00,140047.00,64800,20240617,-30.32,41300,20240805,9.32,48200,-6.33,20250102,43600,3.56,20250204,64800,-30.32,20240617,41300,9.32,20240805,0.32,N,145990,5000,515 억,,470156,N,N,0,N,00,N
20250306,090823,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45150,150,2,0.33,1756000,39,0.59,45000,45150,45000,58500,31500,45000,45025.64,4.56,0,5,45466,45232,44766,44532,44066,45350,44650,516,13500,5000,32400,50,1,10313449,4657,4.51,0.32,12,0.00,10004.00,140047.00,64800,20240617,-30.32,41300,20240805,9.32,48200,-6.33,20250102,43600,3.56,20250204,64800,-30.32,20240617,41300,9.32,20240805,0.32,N,145990,5000,515 억,,470156,N,N,0,N,00,N
20250305,160812,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45000,600,2,1.35,296223550,6622,79.91,44300,45000,44300,57700,31100,44400,44733.25,4.54,0,1200,45533,44966,44483,43916,43433,44725,43675,516,13300,5000,31960,50,1,10313449,4641,4.50,0.32,12,0.06,10004.00,140047.00,64800,20240617,-30.56,41300,20240805,8.96,48200,-6.64,20250102,43600,3.21,20250204,64800,-30.56,20240617,41300,8.96,20240805,0.32,N,145990,5000,515 억,,468311,N,N,42,N,00,N
20250305,150815,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44850,450,2,1.01,256828425,5746,69.34,44300,45000,44300,57700,31100,44400,44696.91,4.54,0,1214,45533,44966,44483,43916,43433,44725,43675,516,13300,5000,31960,50,1,10313449,4626,4.48,0.32,12,0.06,10004.00,140047.00,64800,20240617,-30.79,41300,20240805,8.60,48200,-6.95,20250102,43600,2.87,20250204,64800,-30.79,20240617,41300,8.60,20240805,0.32,N,145990,5000,515 억,,468311,N,N,42,N,00,N
20250305,140814,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44800,400,2,0.90,228777825,5121,61.80,44300,45000,44300,57700,31100,44400,44674.44,4.54,0,1175,45533,44966,44483,43916,43433,44725,43675,516,13300,5000,31960,50,1,10313449,4620,4.48,0.32,12,0.05,10004.00,140047.00,64800,20240617,-30.86,41300,20240805,8.47,48200,-7.05,20250102,43600,2.75,20250204,64800,-30.86,20240617,41300,8.47,20240805,0.32,N,145990,5000,515 억,,468311,N,N,42,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 160822 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45450 450 2 1.00 318229450 7040 106.30 45000 45450 45000 58500 31500 45000 45203.05 4.56 0 711 45466 45232 44766 44532 44066 45350 44650 516 13500 5000 32400 50 1 10313449 4687 4.54 0.32 12 0.07 10004.00 140047.00 64800 20240617 -29.86 41300 20240805 10.05 48200 -5.71 20250102 43600 4.24 20250204 64800 -29.86 20240617 41300 10.05 20240805 0.32 N 145990 5000 515 억 470156 N N 1 N 00 N
3 20250306 150821 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45150 150 2 0.33 286407800 6339 95.71 45000 45450 45000 58500 31500 45000 45181.86 4.56 0 508 45466 45232 44766 44532 44066 45350 44650 516 13500 5000 32400 50 1 10313449 4657 4.51 0.32 12 0.06 10004.00 140047.00 64800 20240617 -30.32 41300 20240805 9.32 48200 -6.33 20250102 43600 3.56 20250204 64800 -30.32 20240617 41300 9.32 20240805 0.32 N 145990 5000 515 억 470156 N N 0 N 00 N
4 20250306 140820 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45450 450 2 1.00 204178850 4519 68.23 45000 45450 45000 58500 31500 45000 45182.31 4.56 0 1478 45466 45232 44766 44532 44066 45350 44650 516 13500 5000 32400 50 1 10313449 4687 4.54 0.32 12 0.04 10004.00 140047.00 64800 20240617 -29.86 41300 20240805 10.05 48200 -5.71 20250102 43600 4.24 20250204 64800 -29.86 20240617 41300 10.05 20240805 0.32 N 145990 5000 515 억 470156 N N 0 N 00 N
5 20250306 130822 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45100 100 2 0.22 156818125 3474 52.45 45000 45400 45000 58500 31500 45000 45140.51 4.56 0 1225 45466 45232 44766 44532 44066 45350 44650 516 13500 5000 32400 50 1 10313449 4651 4.51 0.32 12 0.03 10004.00 140047.00 64800 20240617 -30.40 41300 20240805 9.20 48200 -6.43 20250102 43600 3.44 20250204 64800 -30.40 20240617 41300 9.20 20240805 0.32 N 145990 5000 515 억 470156 N N 0 N 00 N
6 20250306 120820 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45100 100 2 0.22 146710725 3250 49.07 45000 45400 45000 58500 31500 45000 45141.76 4.56 0 1179 45466 45232 44766 44532 44066 45350 44650 516 13500 5000 32400 50 1 10313449 4651 4.51 0.32 12 0.03 10004.00 140047.00 64800 20240617 -30.40 41300 20240805 9.20 48200 -6.43 20250102 43600 3.44 20250204 64800 -30.40 20240617 41300 9.20 20240805 0.32 N 145990 5000 515 억 470156 N N 0 N 00 N
7 20250306 110817 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45150 150 2 0.33 140298175 3108 46.93 45000 45400 45000 58500 31500 45000 45140.98 4.56 0 1216 45466 45232 44766 44532 44066 45350 44650 516 13500 5000 32400 50 1 10313449 4657 4.51 0.32 12 0.03 10004.00 140047.00 64800 20240617 -30.32 41300 20240805 9.32 48200 -6.33 20250102 43600 3.56 20250204 64800 -30.32 20240617 41300 9.32 20240805 0.32 N 145990 5000 515 억 470156 N N 0 N 00 N
8 20250306 100820 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45150 150 2 0.33 23040225 510 7.70 45000 45300 45000 58500 31500 45000 45176.91 4.56 0 208 45466 45232 44766 44532 44066 45350 44650 516 13500 5000 32400 50 1 10313449 4657 4.51 0.32 12 0.00 10004.00 140047.00 64800 20240617 -30.32 41300 20240805 9.32 48200 -6.33 20250102 43600 3.56 20250204 64800 -30.32 20240617 41300 9.32 20240805 0.32 N 145990 5000 515 억 470156 N N 0 N 00 N
9 20250306 090823 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45150 150 2 0.33 1756000 39 0.59 45000 45150 45000 58500 31500 45000 45025.64 4.56 0 5 45466 45232 44766 44532 44066 45350 44650 516 13500 5000 32400 50 1 10313449 4657 4.51 0.32 12 0.00 10004.00 140047.00 64800 20240617 -30.32 41300 20240805 9.32 48200 -6.33 20250102 43600 3.56 20250204 64800 -30.32 20240617 41300 9.32 20240805 0.32 N 145990 5000 515 억 470156 N N 0 N 00 N
10 20250305 160812 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45000 600 2 1.35 296223550 6622 79.91 44300 45000 44300 57700 31100 44400 44733.25 4.54 0 1200 45533 44966 44483 43916 43433 44725 43675 516 13300 5000 31960 50 1 10313449 4641 4.50 0.32 12 0.06 10004.00 140047.00 64800 20240617 -30.56 41300 20240805 8.96 48200 -6.64 20250102 43600 3.21 20250204 64800 -30.56 20240617 41300 8.96 20240805 0.32 N 145990 5000 515 억 468311 N N 42 N 00 N
11 20250305 150815 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 44850 450 2 1.01 256828425 5746 69.34 44300 45000 44300 57700 31100 44400 44696.91 4.54 0 1214 45533 44966 44483 43916 43433 44725 43675 516 13300 5000 31960 50 1 10313449 4626 4.48 0.32 12 0.06 10004.00 140047.00 64800 20240617 -30.79 41300 20240805 8.60 48200 -6.95 20250102 43600 2.87 20250204 64800 -30.79 20240617 41300 8.60 20240805 0.32 N 145990 5000 515 억 468311 N N 42 N 00 N
12 20250305 140814 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 44800 400 2 0.90 228777825 5121 61.80 44300 45000 44300 57700 31100 44400 44674.44 4.54 0 1175 45533 44966 44483 43916 43433 44725 43675 516 13300 5000 31960 50 1 10313449 4620 4.48 0.32 12 0.05 10004.00 140047.00 64800 20240617 -30.86 41300 20240805 8.47 48200 -7.05 20250102 43600 2.75 20250204 64800 -30.86 20240617 41300 8.47 20240805 0.32 N 145990 5000 515 억 468311 N N 42 N 00 N