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
264900/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
20250306,161010,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8090,90,2,1.12,133378865,16442,166.05,8000,8170,8000,10400,5600,8000,8112.08,2.00,0,-1989,8046,8022,7986,7962,7926,8035,7975,25,2400,200,5440,10,1,12523850,1013,4.59,0.51,12,0.13,1764.00,15748.00,13230,20240611,-38.85,7400,20241209,9.32,8190,-1.22,20250226,7620,6.17,20250203,13230,-38.85,20240611,7400,9.32,20241209,1.09,N,264900,200,25 억,,250109,N,N,9,N,00,N
20250306,151010,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8120,120,2,1.50,108669115,13395,135.28,8000,8170,8000,10400,5600,8000,8112.66,2.00,0,-2006,8046,8022,7986,7962,7926,8035,7975,25,2400,200,5440,10,1,12523850,1017,4.60,0.52,12,0.11,1764.00,15748.00,13230,20240611,-38.62,7400,20241209,9.73,8190,-0.85,20250226,7620,6.56,20250203,13230,-38.62,20240611,7400,9.73,20241209,1.09,N,264900,200,25 억,,250109,N,N,0,N,00,N
20250306,141009,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8160,160,2,2.00,79060915,9761,98.58,8000,8170,8000,10400,5600,8000,8099.67,2.00,0,-2034,8046,8022,7986,7962,7926,8035,7975,25,2400,200,5440,10,1,12523850,1022,4.63,0.52,12,0.08,1764.00,15748.00,13230,20240611,-38.32,7400,20241209,10.27,8190,-0.37,20250226,7620,7.09,20250203,13230,-38.32,20240611,7400,10.27,20241209,1.09,N,264900,200,25 억,,250109,N,N,0,N,00,N
20250306,131011,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8160,160,2,2.00,59754625,7387,74.60,8000,8170,8000,10400,5600,8000,8089.16,2.00,0,-1523,8046,8022,7986,7962,7926,8035,7975,25,2400,200,5440,10,1,12523850,1022,4.63,0.52,12,0.06,1764.00,15748.00,13230,20240611,-38.32,7400,20241209,10.27,8190,-0.37,20250226,7620,7.09,20250203,13230,-38.32,20240611,7400,10.27,20241209,1.09,N,264900,200,25 억,,250109,N,N,0,N,00,N
20250306,121010,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8060,60,2,0.75,27758435,3449,34.83,8000,8090,8000,10400,5600,8000,8048.26,2.00,0,-653,8046,8022,7986,7962,7926,8035,7975,25,2400,200,5440,10,1,12523850,1009,4.57,0.51,12,0.03,1764.00,15748.00,13230,20240611,-39.08,7400,20241209,8.92,8190,-1.59,20250226,7620,5.77,20250203,13230,-39.08,20240611,7400,8.92,20241209,1.09,N,264900,200,25 억,,250109,N,N,0,N,00,N
20250306,111006,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8000,0,3,0.00,11367925,1417,14.31,8000,8090,8000,10400,5600,8000,8022.53,2.00,0,-543,8046,8022,7986,7962,7926,8035,7975,25,2400,200,5440,10,1,12523850,1002,4.54,0.51,12,0.01,1764.00,15748.00,13230,20240611,-39.53,7400,20241209,8.11,8190,-2.32,20250226,7620,4.99,20250203,13230,-39.53,20240611,7400,8.11,20241209,1.09,N,264900,200,25 억,,250109,N,N,0,N,00,N
20250306,101009,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8030,30,2,0.38,10685675,1332,13.45,8000,8090,8000,10400,5600,8000,8022.28,2.00,0,-468,8046,8022,7986,7962,7926,8035,7975,25,2400,200,5440,10,1,12523850,1006,4.55,0.51,12,0.01,1764.00,15748.00,13230,20240611,-39.30,7400,20241209,8.51,8190,-1.95,20250226,7620,5.38,20250203,13230,-39.30,20240611,7400,8.51,20241209,1.09,N,264900,200,25 억,,250109,N,N,0,N,00,N
20250306,091013,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8050,50,2,0.62,3815280,474,4.79,8000,8090,8000,10400,5600,8000,8049.11,2.00,0,-265,8046,8022,7986,7962,7926,8035,7975,25,2400,200,5440,10,1,12523850,1008,4.56,0.51,12,0.00,1764.00,15748.00,13230,20240611,-39.15,7400,20241209,8.78,8190,-1.71,20250226,7620,5.64,20250203,13230,-39.15,20240611,7400,8.78,20241209,1.09,N,264900,200,25 억,,250109,N,N,0,N,00,N
20250305,160958,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8000,40,2,0.50,78878465,9902,71.75,7950,8010,7950,10340,5580,7960,7965.91,1.98,0,2604,8133,8046,8003,7916,7873,8025,7895,25,2380,200,5410,10,1,12523850,1002,4.54,0.51,12,0.08,1764.00,15748.00,13230,20240611,-39.53,7400,20241209,8.11,8190,-2.32,20250226,7620,4.99,20250203,13230,-39.53,20240611,7400,8.11,20241209,1.15,N,264900,200,25 억,,247464,N,N,58,N,00,N
20250305,151002,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8000,40,2,0.50,72907235,9153,66.32,7950,8010,7950,10340,5580,7960,7965.39,1.98,0,2797,8133,8046,8003,7916,7873,8025,7895,25,2380,200,5410,10,1,12523850,1002,4.54,0.51,12,0.07,1764.00,15748.00,13230,20240611,-39.53,7400,20241209,8.11,8190,-2.32,20250226,7620,4.99,20250203,13230,-39.53,20240611,7400,8.11,20241209,1.15,N,264900,200,25 억,,247464,N,N,58,N,00,N
20250305,141001,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8010,50,2,0.63,57923735,7275,52.71,7950,8010,7950,10340,5580,7960,7962.03,1.98,0,1435,8133,8046,8003,7916,7873,8025,7895,25,2380,200,5410,10,1,12523850,1003,4.54,0.51,12,0.06,1764.00,15748.00,13230,20240611,-39.46,7400,20241209,8.24,8190,-2.20,20250226,7620,5.12,20250203,13230,-39.46,20240611,7400,8.24,20241209,1.15,N,264900,200,25 억,,247464,N,N,58,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 161010 57 100.00 KOSPI 음식료·담배 N N N N N 8090 90 2 1.12 133378865 16442 166.05 8000 8170 8000 10400 5600 8000 8112.08 2.00 0 -1989 8046 8022 7986 7962 7926 8035 7975 25 2400 200 5440 10 1 12523850 1013 4.59 0.51 12 0.13 1764.00 15748.00 13230 20240611 -38.85 7400 20241209 9.32 8190 -1.22 20250226 7620 6.17 20250203 13230 -38.85 20240611 7400 9.32 20241209 1.09 N 264900 200 25 억 250109 N N 9 N 00 N
3 20250306 151010 57 100.00 KOSPI 음식료·담배 N N N N N 8120 120 2 1.50 108669115 13395 135.28 8000 8170 8000 10400 5600 8000 8112.66 2.00 0 -2006 8046 8022 7986 7962 7926 8035 7975 25 2400 200 5440 10 1 12523850 1017 4.60 0.52 12 0.11 1764.00 15748.00 13230 20240611 -38.62 7400 20241209 9.73 8190 -0.85 20250226 7620 6.56 20250203 13230 -38.62 20240611 7400 9.73 20241209 1.09 N 264900 200 25 억 250109 N N 0 N 00 N
4 20250306 141009 57 100.00 KOSPI 음식료·담배 N N N N N 8160 160 2 2.00 79060915 9761 98.58 8000 8170 8000 10400 5600 8000 8099.67 2.00 0 -2034 8046 8022 7986 7962 7926 8035 7975 25 2400 200 5440 10 1 12523850 1022 4.63 0.52 12 0.08 1764.00 15748.00 13230 20240611 -38.32 7400 20241209 10.27 8190 -0.37 20250226 7620 7.09 20250203 13230 -38.32 20240611 7400 10.27 20241209 1.09 N 264900 200 25 억 250109 N N 0 N 00 N
5 20250306 131011 57 100.00 KOSPI 음식료·담배 N N N N N 8160 160 2 2.00 59754625 7387 74.60 8000 8170 8000 10400 5600 8000 8089.16 2.00 0 -1523 8046 8022 7986 7962 7926 8035 7975 25 2400 200 5440 10 1 12523850 1022 4.63 0.52 12 0.06 1764.00 15748.00 13230 20240611 -38.32 7400 20241209 10.27 8190 -0.37 20250226 7620 7.09 20250203 13230 -38.32 20240611 7400 10.27 20241209 1.09 N 264900 200 25 억 250109 N N 0 N 00 N
6 20250306 121010 57 100.00 KOSPI 음식료·담배 N N N N N 8060 60 2 0.75 27758435 3449 34.83 8000 8090 8000 10400 5600 8000 8048.26 2.00 0 -653 8046 8022 7986 7962 7926 8035 7975 25 2400 200 5440 10 1 12523850 1009 4.57 0.51 12 0.03 1764.00 15748.00 13230 20240611 -39.08 7400 20241209 8.92 8190 -1.59 20250226 7620 5.77 20250203 13230 -39.08 20240611 7400 8.92 20241209 1.09 N 264900 200 25 억 250109 N N 0 N 00 N
7 20250306 111006 57 100.00 KOSPI 음식료·담배 N N N N N 8000 0 3 0.00 11367925 1417 14.31 8000 8090 8000 10400 5600 8000 8022.53 2.00 0 -543 8046 8022 7986 7962 7926 8035 7975 25 2400 200 5440 10 1 12523850 1002 4.54 0.51 12 0.01 1764.00 15748.00 13230 20240611 -39.53 7400 20241209 8.11 8190 -2.32 20250226 7620 4.99 20250203 13230 -39.53 20240611 7400 8.11 20241209 1.09 N 264900 200 25 억 250109 N N 0 N 00 N
8 20250306 101009 57 100.00 KOSPI 음식료·담배 N N N N N 8030 30 2 0.38 10685675 1332 13.45 8000 8090 8000 10400 5600 8000 8022.28 2.00 0 -468 8046 8022 7986 7962 7926 8035 7975 25 2400 200 5440 10 1 12523850 1006 4.55 0.51 12 0.01 1764.00 15748.00 13230 20240611 -39.30 7400 20241209 8.51 8190 -1.95 20250226 7620 5.38 20250203 13230 -39.30 20240611 7400 8.51 20241209 1.09 N 264900 200 25 억 250109 N N 0 N 00 N
9 20250306 091013 57 100.00 KOSPI 음식료·담배 N N N N N 8050 50 2 0.62 3815280 474 4.79 8000 8090 8000 10400 5600 8000 8049.11 2.00 0 -265 8046 8022 7986 7962 7926 8035 7975 25 2400 200 5440 10 1 12523850 1008 4.56 0.51 12 0.00 1764.00 15748.00 13230 20240611 -39.15 7400 20241209 8.78 8190 -1.71 20250226 7620 5.64 20250203 13230 -39.15 20240611 7400 8.78 20241209 1.09 N 264900 200 25 억 250109 N N 0 N 00 N
10 20250305 160958 57 100.00 KOSPI 음식료·담배 N N N N N 8000 40 2 0.50 78878465 9902 71.75 7950 8010 7950 10340 5580 7960 7965.91 1.98 0 2604 8133 8046 8003 7916 7873 8025 7895 25 2380 200 5410 10 1 12523850 1002 4.54 0.51 12 0.08 1764.00 15748.00 13230 20240611 -39.53 7400 20241209 8.11 8190 -2.32 20250226 7620 4.99 20250203 13230 -39.53 20240611 7400 8.11 20241209 1.15 N 264900 200 25 억 247464 N N 58 N 00 N
11 20250305 151002 57 100.00 KOSPI 음식료·담배 N N N N N 8000 40 2 0.50 72907235 9153 66.32 7950 8010 7950 10340 5580 7960 7965.39 1.98 0 2797 8133 8046 8003 7916 7873 8025 7895 25 2380 200 5410 10 1 12523850 1002 4.54 0.51 12 0.07 1764.00 15748.00 13230 20240611 -39.53 7400 20241209 8.11 8190 -2.32 20250226 7620 4.99 20250203 13230 -39.53 20240611 7400 8.11 20241209 1.15 N 264900 200 25 억 247464 N N 58 N 00 N
12 20250305 141001 57 100.00 KOSPI 음식료·담배 N N N N N 8010 50 2 0.63 57923735 7275 52.71 7950 8010 7950 10340 5580 7960 7962.03 1.98 0 1435 8133 8046 8003 7916 7873 8025 7895 25 2380 200 5410 10 1 12523850 1003 4.54 0.51 12 0.06 1764.00 15748.00 13230 20240611 -39.46 7400 20241209 8.24 8190 -2.20 20250226 7620 5.12 20250203 13230 -39.46 20240611 7400 8.24 20241209 1.15 N 264900 200 25 억 247464 N N 58 N 00 N