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
023150/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
20250313,160338,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,45,2,0.90,13679705,2733,13.78,4995,5120,4990,6490,3500,4995,5005.37,0.14,0,-117,5608,5301,5123,4816,4638,5212,4727,46,1495,500,3490,10,1,7378526,372,7.96,0.49,12,0.04,633.00,10258.00,6650,20240304,-24.21,4555,20241210,10.65,5730,-12.04,20250110,4875,3.38,20250311,6610,-23.75,20240819,4555,10.65,20241210,0.06,N,023150,500,45 억,,10337,N,N,22,N,00,N
20250313,150339,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5030,35,2,0.70,12743795,2547,12.84,4995,5120,4990,6490,3500,4995,5003.45,0.14,0,-100,5608,5301,5123,4816,4638,5212,4727,46,1495,500,3490,10,1,7378526,371,7.95,0.49,12,0.03,633.00,10258.00,6650,20240304,-24.36,4555,20241210,10.43,5730,-12.22,20250110,4875,3.18,20250311,6610,-23.90,20240819,4555,10.43,20241210,0.06,N,023150,500,45 억,,10337,N,N,7,N,00,N
20250313,140338,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5000,5,2,0.10,11747955,2349,11.84,4995,5120,4990,6490,3500,4995,5001.26,0.14,0,-85,5608,5301,5123,4816,4638,5212,4727,46,1495,500,3490,10,1,7378526,369,7.90,0.49,12,0.03,633.00,10258.00,6650,20240304,-24.81,4555,20241210,9.77,5730,-12.74,20250110,4875,2.56,20250311,6610,-24.36,20240819,4555,9.77,20241210,0.06,N,023150,500,45 억,,10337,N,N,7,N,00,N
20250313,130338,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,55,2,1.10,11377555,2275,11.47,4995,5120,4990,6490,3500,4995,5001.12,0.14,0,-85,5608,5301,5123,4816,4638,5212,4727,46,1495,500,3490,10,1,7378526,373,7.98,0.49,12,0.03,633.00,10258.00,6650,20240304,-24.06,4555,20241210,10.87,5730,-11.87,20250110,4875,3.59,20250311,6610,-23.60,20240819,4555,10.87,20241210,0.06,N,023150,500,45 억,,10337,N,N,7,N,00,N
20250313,120339,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,55,2,1.10,11377555,2275,11.47,4995,5120,4990,6490,3500,4995,5001.12,0.14,0,-85,5608,5301,5123,4816,4638,5212,4727,46,1495,500,3490,10,1,7378526,373,7.98,0.49,12,0.03,633.00,10258.00,6650,20240304,-24.06,4555,20241210,10.87,5730,-11.87,20250110,4875,3.59,20250311,6610,-23.60,20240819,4555,10.87,20241210,0.06,N,023150,500,45 억,,10337,N,N,7,N,00,N
20250313,110338,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,55,2,1.10,11377555,2275,11.47,4995,5120,4990,6490,3500,4995,5001.12,0.14,0,-85,5608,5301,5123,4816,4638,5212,4727,46,1495,500,3490,10,1,7378526,373,7.98,0.49,12,0.03,633.00,10258.00,6650,20240304,-24.06,4555,20241210,10.87,5730,-11.87,20250110,4875,3.59,20250311,6610,-23.60,20240819,4555,10.87,20241210,0.06,N,023150,500,45 억,,10337,N,N,7,N,00,N
20250313,100338,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5000,5,2,0.10,10269675,2055,10.36,4995,5120,4990,6490,3500,4995,4997.41,0.14,0,-85,5608,5301,5123,4816,4638,5212,4727,46,1495,500,3490,10,1,7378526,369,7.90,0.49,12,0.03,633.00,10258.00,6650,20240304,-24.81,4555,20241210,9.77,5730,-12.74,20250110,4875,2.56,20250311,6610,-24.36,20240819,4555,9.77,20241210,0.06,N,023150,500,45 억,,10337,N,N,7,N,00,N
20250313,090339,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4995,0,3,0.00,1328880,266,1.34,4995,5120,4995,6490,3500,4995,4995.79,0.14,0,24,5608,5301,5123,4816,4638,5212,4727,46,1495,500,3490,5,1,7378526,369,7.89,0.49,12,0.00,633.00,10258.00,6650,20240304,-24.89,4555,20241210,9.66,5730,-12.83,20250110,4875,2.46,20250311,6610,-24.43,20240819,4555,9.66,20241210,0.06,N,023150,500,45 억,,10337,N,N,7,N,00,N
20250312,160337,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4995,5,2,0.10,98435965,19449,177.57,5010,5430,4945,6480,3495,4990,5061.24,0.14,0,-148,5080,5035,4955,4910,4830,5057,4932,46,1490,500,3490,5,1,7378526,369,7.89,0.49,12,0.26,633.00,10258.00,6670,20240228,-25.11,4555,20241210,9.66,5730,-12.83,20250110,4875,2.46,20250311,6610,-24.43,20240819,4555,9.66,20241210,0.06,N,023150,500,45 억,,10399,N,N,7,N,00,N
20250312,150338,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5030,40,2,0.80,95677410,18897,172.53,5010,5430,4945,6480,3495,4990,5063.10,0.14,0,112,5080,5035,4955,4910,4830,5057,4932,46,1490,500,3490,10,1,7378526,371,7.95,0.49,12,0.26,633.00,10258.00,6670,20240228,-24.59,4555,20241210,10.43,5730,-12.22,20250110,4875,3.18,20250311,6610,-23.90,20240819,4555,10.43,20241210,0.06,N,023150,500,45 억,,10399,N,N,2,N,00,N
20250312,140336,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,50,2,1.00,94357430,18634,170.13,5010,5430,4945,6480,3495,4990,5063.72,0.14,0,88,5080,5035,4955,4910,4830,5057,4932,46,1490,500,3490,10,1,7378526,372,7.96,0.49,12,0.25,633.00,10258.00,6670,20240228,-24.44,4555,20241210,10.65,5730,-12.04,20250110,4875,3.38,20250311,6610,-23.75,20240819,4555,10.65,20241210,0.06,N,023150,500,45 억,,10399,N,N,2,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 160338 57 100.00 KOSPI 음식료·담배 N N N N N 5040 45 2 0.90 13679705 2733 13.78 4995 5120 4990 6490 3500 4995 5005.37 0.14 0 -117 5608 5301 5123 4816 4638 5212 4727 46 1495 500 3490 10 1 7378526 372 7.96 0.49 12 0.04 633.00 10258.00 6650 20240304 -24.21 4555 20241210 10.65 5730 -12.04 20250110 4875 3.38 20250311 6610 -23.75 20240819 4555 10.65 20241210 0.06 N 023150 500 45 억 10337 N N 22 N 00 N
3 20250313 150339 57 100.00 KOSPI 음식료·담배 N N N N N 5030 35 2 0.70 12743795 2547 12.84 4995 5120 4990 6490 3500 4995 5003.45 0.14 0 -100 5608 5301 5123 4816 4638 5212 4727 46 1495 500 3490 10 1 7378526 371 7.95 0.49 12 0.03 633.00 10258.00 6650 20240304 -24.36 4555 20241210 10.43 5730 -12.22 20250110 4875 3.18 20250311 6610 -23.90 20240819 4555 10.43 20241210 0.06 N 023150 500 45 억 10337 N N 7 N 00 N
4 20250313 140338 57 100.00 KOSPI 음식료·담배 N N N N N 5000 5 2 0.10 11747955 2349 11.84 4995 5120 4990 6490 3500 4995 5001.26 0.14 0 -85 5608 5301 5123 4816 4638 5212 4727 46 1495 500 3490 10 1 7378526 369 7.90 0.49 12 0.03 633.00 10258.00 6650 20240304 -24.81 4555 20241210 9.77 5730 -12.74 20250110 4875 2.56 20250311 6610 -24.36 20240819 4555 9.77 20241210 0.06 N 023150 500 45 억 10337 N N 7 N 00 N
5 20250313 130338 57 100.00 KOSPI 음식료·담배 N N N N N 5050 55 2 1.10 11377555 2275 11.47 4995 5120 4990 6490 3500 4995 5001.12 0.14 0 -85 5608 5301 5123 4816 4638 5212 4727 46 1495 500 3490 10 1 7378526 373 7.98 0.49 12 0.03 633.00 10258.00 6650 20240304 -24.06 4555 20241210 10.87 5730 -11.87 20250110 4875 3.59 20250311 6610 -23.60 20240819 4555 10.87 20241210 0.06 N 023150 500 45 억 10337 N N 7 N 00 N
6 20250313 120339 57 100.00 KOSPI 음식료·담배 N N N N N 5050 55 2 1.10 11377555 2275 11.47 4995 5120 4990 6490 3500 4995 5001.12 0.14 0 -85 5608 5301 5123 4816 4638 5212 4727 46 1495 500 3490 10 1 7378526 373 7.98 0.49 12 0.03 633.00 10258.00 6650 20240304 -24.06 4555 20241210 10.87 5730 -11.87 20250110 4875 3.59 20250311 6610 -23.60 20240819 4555 10.87 20241210 0.06 N 023150 500 45 억 10337 N N 7 N 00 N
7 20250313 110338 57 100.00 KOSPI 음식료·담배 N N N N N 5050 55 2 1.10 11377555 2275 11.47 4995 5120 4990 6490 3500 4995 5001.12 0.14 0 -85 5608 5301 5123 4816 4638 5212 4727 46 1495 500 3490 10 1 7378526 373 7.98 0.49 12 0.03 633.00 10258.00 6650 20240304 -24.06 4555 20241210 10.87 5730 -11.87 20250110 4875 3.59 20250311 6610 -23.60 20240819 4555 10.87 20241210 0.06 N 023150 500 45 억 10337 N N 7 N 00 N
8 20250313 100338 57 100.00 KOSPI 음식료·담배 N N N N N 5000 5 2 0.10 10269675 2055 10.36 4995 5120 4990 6490 3500 4995 4997.41 0.14 0 -85 5608 5301 5123 4816 4638 5212 4727 46 1495 500 3490 10 1 7378526 369 7.90 0.49 12 0.03 633.00 10258.00 6650 20240304 -24.81 4555 20241210 9.77 5730 -12.74 20250110 4875 2.56 20250311 6610 -24.36 20240819 4555 9.77 20241210 0.06 N 023150 500 45 억 10337 N N 7 N 00 N
9 20250313 090339 57 100.00 KOSPI 음식료·담배 N N N N N 4995 0 3 0.00 1328880 266 1.34 4995 5120 4995 6490 3500 4995 4995.79 0.14 0 24 5608 5301 5123 4816 4638 5212 4727 46 1495 500 3490 5 1 7378526 369 7.89 0.49 12 0.00 633.00 10258.00 6650 20240304 -24.89 4555 20241210 9.66 5730 -12.83 20250110 4875 2.46 20250311 6610 -24.43 20240819 4555 9.66 20241210 0.06 N 023150 500 45 억 10337 N N 7 N 00 N
10 20250312 160337 57 100.00 KOSPI 음식료·담배 N N N N N 4995 5 2 0.10 98435965 19449 177.57 5010 5430 4945 6480 3495 4990 5061.24 0.14 0 -148 5080 5035 4955 4910 4830 5057 4932 46 1490 500 3490 5 1 7378526 369 7.89 0.49 12 0.26 633.00 10258.00 6670 20240228 -25.11 4555 20241210 9.66 5730 -12.83 20250110 4875 2.46 20250311 6610 -24.43 20240819 4555 9.66 20241210 0.06 N 023150 500 45 억 10399 N N 7 N 00 N
11 20250312 150338 57 100.00 KOSPI 음식료·담배 N N N N N 5030 40 2 0.80 95677410 18897 172.53 5010 5430 4945 6480 3495 4990 5063.10 0.14 0 112 5080 5035 4955 4910 4830 5057 4932 46 1490 500 3490 10 1 7378526 371 7.95 0.49 12 0.26 633.00 10258.00 6670 20240228 -24.59 4555 20241210 10.43 5730 -12.22 20250110 4875 3.18 20250311 6610 -23.90 20240819 4555 10.43 20241210 0.06 N 023150 500 45 억 10399 N N 2 N 00 N
12 20250312 140336 57 100.00 KOSPI 음식료·담배 N N N N N 5040 50 2 1.00 94357430 18634 170.13 5010 5430 4945 6480 3495 4990 5063.72 0.14 0 88 5080 5035 4955 4910 4830 5057 4932 46 1490 500 3490 10 1 7378526 372 7.96 0.49 12 0.25 633.00 10258.00 6670 20240228 -24.44 4555 20241210 10.65 5730 -12.04 20250110 4875 3.38 20250311 6610 -23.75 20240819 4555 10.65 20241210 0.06 N 023150 500 45 억 10399 N N 2 N 00 N