ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011150/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
20250313,160251,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3055,0,3,0.00,399341130,130505,58.67,3055,3075,3045,3970,2140,3055,3059.97,3.84,0,26425,3155,3105,3055,3005,2955,3130,3030,180,915,500,2010,5,1,35930773,1098,24.84,1.41,12,0.36,123.00,2160.00,6490,20240617,-52.93,2530,20241209,20.75,3275,-6.72,20250225,2845,7.38,20250203,6490,-52.93,20240617,2530,20.75,20241209,2.98,N,011150,500,179 억,,1380276,N,N,112,N,00,N
20250313,150252,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3065,10,2,0.33,373568625,122080,54.88,3055,3075,3045,3970,2140,3055,3060.03,3.84,0,24317,3155,3105,3055,3005,2955,3130,3030,180,915,500,2010,5,1,35930773,1101,24.92,1.42,12,0.34,123.00,2160.00,6490,20240617,-52.77,2530,20241209,21.15,3275,-6.41,20250225,2845,7.73,20250203,6490,-52.77,20240617,2530,21.15,20241209,2.98,N,011150,500,179 억,,1380276,N,N,112,N,00,N
20250313,140251,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3075,20,2,0.65,317709203,103900,46.71,3055,3075,3045,3970,2140,3055,3057.84,3.84,0,18454,3155,3105,3055,3005,2955,3130,3030,180,915,500,2010,5,1,35930773,1105,25.00,1.42,12,0.29,123.00,2160.00,6490,20240617,-52.62,2530,20241209,21.54,3275,-6.11,20250225,2845,8.08,20250203,6490,-52.62,20240617,2530,21.54,20241209,2.98,N,011150,500,179 억,,1380276,N,N,112,N,00,N
20250313,130252,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3065,10,2,0.33,264869823,86629,38.94,3055,3075,3045,3970,2140,3055,3057.52,3.84,0,14057,3155,3105,3055,3005,2955,3130,3030,180,915,500,2010,5,1,35930773,1101,24.92,1.42,12,0.24,123.00,2160.00,6490,20240617,-52.77,2530,20241209,21.15,3275,-6.41,20250225,2845,7.73,20250203,6490,-52.77,20240617,2530,21.15,20241209,2.98,N,011150,500,179 억,,1380276,N,N,112,N,00,N
20250313,120251,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3065,10,2,0.33,174790585,57217,25.72,3055,3075,3045,3970,2140,3055,3054.87,3.84,0,-4586,3155,3105,3055,3005,2955,3130,3030,180,915,500,2010,5,1,35930773,1101,24.92,1.42,12,0.16,123.00,2160.00,6490,20240617,-52.77,2530,20241209,21.15,3275,-6.41,20250225,2845,7.73,20250203,6490,-52.77,20240617,2530,21.15,20241209,2.98,N,011150,500,179 억,,1380276,N,N,112,N,00,N
20250313,110252,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3060,5,2,0.16,143613595,47023,21.14,3055,3075,3045,3970,2140,3055,3054.11,3.84,0,-6661,3155,3105,3055,3005,2955,3130,3030,180,915,500,2010,5,1,35930773,1099,24.88,1.42,12,0.13,123.00,2160.00,6490,20240617,-52.85,2530,20241209,20.95,3275,-6.56,20250225,2845,7.56,20250203,6490,-52.85,20240617,2530,20.95,20241209,2.98,N,011150,500,179 억,,1380276,N,N,112,N,00,N
20250313,100251,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3065,10,2,0.33,111818950,36615,16.46,3055,3075,3045,3970,2140,3055,3053.91,3.84,0,-6615,3155,3105,3055,3005,2955,3130,3030,180,915,500,2010,5,1,35930773,1101,24.92,1.42,12,0.10,123.00,2160.00,6490,20240617,-52.77,2530,20241209,21.15,3275,-6.41,20250225,2845,7.73,20250203,6490,-52.77,20240617,2530,21.15,20241209,2.98,N,011150,500,179 억,,1380276,N,N,112,N,00,N
20250313,090252,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3070,15,2,0.49,7014315,2296,1.03,3055,3075,3055,3970,2140,3055,3055.02,3.84,0,206,3155,3105,3055,3005,2955,3130,3030,180,915,500,2010,5,1,35930773,1103,24.96,1.42,12,0.01,123.00,2160.00,6490,20240617,-52.70,2530,20241209,21.34,3275,-6.26,20250225,2845,7.91,20250203,6490,-52.70,20240617,2530,21.34,20241209,2.98,N,011150,500,179 억,,1380276,N,N,112,N,00,N
20250312,160250,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3055,35,2,1.16,680271406,221834,117.49,3015,3105,3005,3925,2115,3020,3066.58,3.71,0,47238,3093,3056,2993,2956,2893,3075,2975,180,905,500,1990,5,1,35930773,1098,24.84,1.41,12,0.62,123.00,2160.00,6490,20240617,-52.93,2530,20241209,20.75,3275,-6.72,20250225,2845,7.38,20250203,6490,-52.93,20240617,2530,20.75,20241209,2.94,N,011150,500,179 억,,1333881,N,N,112,N,00,N
20250312,150252,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3035,15,2,0.50,648858491,211540,112.04,3015,3105,3005,3925,2115,3020,3067.31,3.71,0,46319,3093,3056,2993,2956,2893,3075,2975,180,905,500,1990,5,1,35930773,1090,24.67,1.41,12,0.59,123.00,2160.00,6490,20240617,-53.24,2530,20241209,19.96,3275,-7.33,20250225,2845,6.68,20250203,6490,-53.24,20240617,2530,19.96,20241209,2.94,N,011150,500,179 억,,1333881,N,N,7,N,00,N
20250312,140250,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3070,50,2,1.66,579476320,188887,100.04,3015,3105,3005,3925,2115,3020,3067.85,3.71,0,50587,3093,3056,2993,2956,2893,3075,2975,180,905,500,1990,5,1,35930773,1103,24.96,1.42,12,0.53,123.00,2160.00,6490,20240617,-52.70,2530,20241209,21.34,3275,-6.26,20250225,2845,7.91,20250203,6490,-52.70,20240617,2530,21.34,20241209,2.94,N,011150,500,179 억,,1333881,N,N,7,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 20250313 160251 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3055 0 3 0.00 399341130 130505 58.67 3055 3075 3045 3970 2140 3055 3059.97 3.84 0 26425 3155 3105 3055 3005 2955 3130 3030 180 915 500 2010 5 1 35930773 1098 24.84 1.41 12 0.36 123.00 2160.00 6490 20240617 -52.93 2530 20241209 20.75 3275 -6.72 20250225 2845 7.38 20250203 6490 -52.93 20240617 2530 20.75 20241209 2.98 N 011150 500 179 억 1380276 N N 112 N 00 N
3 20250313 150252 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3065 10 2 0.33 373568625 122080 54.88 3055 3075 3045 3970 2140 3055 3060.03 3.84 0 24317 3155 3105 3055 3005 2955 3130 3030 180 915 500 2010 5 1 35930773 1101 24.92 1.42 12 0.34 123.00 2160.00 6490 20240617 -52.77 2530 20241209 21.15 3275 -6.41 20250225 2845 7.73 20250203 6490 -52.77 20240617 2530 21.15 20241209 2.98 N 011150 500 179 억 1380276 N N 112 N 00 N
4 20250313 140251 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3075 20 2 0.65 317709203 103900 46.71 3055 3075 3045 3970 2140 3055 3057.84 3.84 0 18454 3155 3105 3055 3005 2955 3130 3030 180 915 500 2010 5 1 35930773 1105 25.00 1.42 12 0.29 123.00 2160.00 6490 20240617 -52.62 2530 20241209 21.54 3275 -6.11 20250225 2845 8.08 20250203 6490 -52.62 20240617 2530 21.54 20241209 2.98 N 011150 500 179 억 1380276 N N 112 N 00 N
5 20250313 130252 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3065 10 2 0.33 264869823 86629 38.94 3055 3075 3045 3970 2140 3055 3057.52 3.84 0 14057 3155 3105 3055 3005 2955 3130 3030 180 915 500 2010 5 1 35930773 1101 24.92 1.42 12 0.24 123.00 2160.00 6490 20240617 -52.77 2530 20241209 21.15 3275 -6.41 20250225 2845 7.73 20250203 6490 -52.77 20240617 2530 21.15 20241209 2.98 N 011150 500 179 억 1380276 N N 112 N 00 N
6 20250313 120251 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3065 10 2 0.33 174790585 57217 25.72 3055 3075 3045 3970 2140 3055 3054.87 3.84 0 -4586 3155 3105 3055 3005 2955 3130 3030 180 915 500 2010 5 1 35930773 1101 24.92 1.42 12 0.16 123.00 2160.00 6490 20240617 -52.77 2530 20241209 21.15 3275 -6.41 20250225 2845 7.73 20250203 6490 -52.77 20240617 2530 21.15 20241209 2.98 N 011150 500 179 억 1380276 N N 112 N 00 N
7 20250313 110252 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3060 5 2 0.16 143613595 47023 21.14 3055 3075 3045 3970 2140 3055 3054.11 3.84 0 -6661 3155 3105 3055 3005 2955 3130 3030 180 915 500 2010 5 1 35930773 1099 24.88 1.42 12 0.13 123.00 2160.00 6490 20240617 -52.85 2530 20241209 20.95 3275 -6.56 20250225 2845 7.56 20250203 6490 -52.85 20240617 2530 20.95 20241209 2.98 N 011150 500 179 억 1380276 N N 112 N 00 N
8 20250313 100251 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3065 10 2 0.33 111818950 36615 16.46 3055 3075 3045 3970 2140 3055 3053.91 3.84 0 -6615 3155 3105 3055 3005 2955 3130 3030 180 915 500 2010 5 1 35930773 1101 24.92 1.42 12 0.10 123.00 2160.00 6490 20240617 -52.77 2530 20241209 21.15 3275 -6.41 20250225 2845 7.73 20250203 6490 -52.77 20240617 2530 21.15 20241209 2.98 N 011150 500 179 억 1380276 N N 112 N 00 N
9 20250313 090252 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3070 15 2 0.49 7014315 2296 1.03 3055 3075 3055 3970 2140 3055 3055.02 3.84 0 206 3155 3105 3055 3005 2955 3130 3030 180 915 500 2010 5 1 35930773 1103 24.96 1.42 12 0.01 123.00 2160.00 6490 20240617 -52.70 2530 20241209 21.34 3275 -6.26 20250225 2845 7.91 20250203 6490 -52.70 20240617 2530 21.34 20241209 2.98 N 011150 500 179 억 1380276 N N 112 N 00 N
10 20250312 160250 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3055 35 2 1.16 680271406 221834 117.49 3015 3105 3005 3925 2115 3020 3066.58 3.71 0 47238 3093 3056 2993 2956 2893 3075 2975 180 905 500 1990 5 1 35930773 1098 24.84 1.41 12 0.62 123.00 2160.00 6490 20240617 -52.93 2530 20241209 20.75 3275 -6.72 20250225 2845 7.38 20250203 6490 -52.93 20240617 2530 20.75 20241209 2.94 N 011150 500 179 억 1333881 N N 112 N 00 N
11 20250312 150252 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3035 15 2 0.50 648858491 211540 112.04 3015 3105 3005 3925 2115 3020 3067.31 3.71 0 46319 3093 3056 2993 2956 2893 3075 2975 180 905 500 1990 5 1 35930773 1090 24.67 1.41 12 0.59 123.00 2160.00 6490 20240617 -53.24 2530 20241209 19.96 3275 -7.33 20250225 2845 6.68 20250203 6490 -53.24 20240617 2530 19.96 20241209 2.94 N 011150 500 179 억 1333881 N N 7 N 00 N
12 20250312 140250 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3070 50 2 1.66 579476320 188887 100.04 3015 3105 3005 3925 2115 3020 3067.85 3.71 0 50587 3093 3056 2993 2956 2893 3075 2975 180 905 500 1990 5 1 35930773 1103 24.96 1.42 12 0.53 123.00 2160.00 6490 20240617 -52.70 2530 20241209 21.34 3275 -6.26 20250225 2845 7.91 20250203 6490 -52.70 20240617 2530 21.34 20241209 2.94 N 011150 500 179 억 1333881 N N 7 N 00 N