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
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
20250313,160829,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5760,-40,5,-0.69,159397430,27426,56.89,5800,5910,5750,7540,4060,5800,5811.91,11.19,0,-5829,6000,5900,5750,5650,5500,5950,5700,119,1740,500,4290,10,1,23779604,1370,9.85,0.32,12,0.12,585.00,18088.00,8290,20240614,-30.52,5450,20250203,5.69,6410,-10.14,20250310,5450,5.69,20250203,8290,-30.52,20240614,5450,5.69,20250203,0.50,N,136490,500,118 억,,2661394,N,N,70,N,00,N
20250313,150830,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5780,-20,5,-0.34,147075570,25290,52.46,5800,5910,5780,7540,4060,5800,5815.56,11.19,0,-5599,6000,5900,5750,5650,5500,5950,5700,119,1740,500,4290,10,1,23779604,1374,9.88,0.32,12,0.11,585.00,18088.00,8290,20240614,-30.28,5450,20250203,6.06,6410,-9.83,20250310,5450,6.06,20250203,8290,-30.28,20240614,5450,6.06,20250203,0.50,N,136490,500,118 억,,2661394,N,N,29,N,00,N
20250313,140829,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5810,10,2,0.17,141417000,24312,50.43,5800,5910,5780,7540,4060,5800,5816.76,11.19,0,-5611,6000,5900,5750,5650,5500,5950,5700,119,1740,500,4290,10,1,23779604,1382,9.93,0.32,12,0.10,585.00,18088.00,8290,20240614,-29.92,5450,20250203,6.61,6410,-9.36,20250310,5450,6.61,20250203,8290,-29.92,20240614,5450,6.61,20250203,0.50,N,136490,500,118 억,,2661394,N,N,29,N,00,N
20250313,130830,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5830,30,2,0.52,123885120,21292,44.17,5800,5910,5780,7540,4060,5800,5818.39,11.19,0,-5563,6000,5900,5750,5650,5500,5950,5700,119,1740,500,4290,10,1,23779604,1386,9.97,0.32,12,0.09,585.00,18088.00,8290,20240614,-29.67,5450,20250203,6.97,6410,-9.05,20250310,5450,6.97,20250203,8290,-29.67,20240614,5450,6.97,20250203,0.50,N,136490,500,118 억,,2661394,N,N,29,N,00,N
20250313,120830,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5840,40,2,0.69,116089650,19955,41.39,5800,5910,5780,7540,4060,5800,5817.57,11.19,0,-5025,6000,5900,5750,5650,5500,5950,5700,119,1740,500,4290,10,1,23779604,1389,9.98,0.32,12,0.08,585.00,18088.00,8290,20240614,-29.55,5450,20250203,7.16,6410,-8.89,20250310,5450,7.16,20250203,8290,-29.55,20240614,5450,7.16,20250203,0.50,N,136490,500,118 억,,2661394,N,N,29,N,00,N
20250313,110831,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5820,20,2,0.34,92118440,15856,32.89,5800,5910,5780,7540,4060,5800,5809.69,11.19,0,-3886,6000,5900,5750,5650,5500,5950,5700,119,1740,500,4290,10,1,23779604,1384,9.95,0.32,12,0.07,585.00,18088.00,8290,20240614,-29.79,5450,20250203,6.79,6410,-9.20,20250310,5450,6.79,20250203,8290,-29.79,20240614,5450,6.79,20250203,0.50,N,136490,500,118 억,,2661394,N,N,29,N,00,N
20250313,100828,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5820,20,2,0.34,82805130,14257,29.57,5800,5910,5780,7540,4060,5800,5808.03,11.19,0,-3269,6000,5900,5750,5650,5500,5950,5700,119,1740,500,4290,10,1,23779604,1384,9.95,0.32,12,0.06,585.00,18088.00,8290,20240614,-29.79,5450,20250203,6.79,6410,-9.20,20250310,5450,6.79,20250203,8290,-29.79,20240614,5450,6.79,20250203,0.50,N,136490,500,118 억,,2661394,N,N,29,N,00,N
20250313,090831,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5810,10,2,0.17,15849320,2718,5.64,5800,5910,5800,7540,4060,5800,5831.24,11.19,0,-360,6000,5900,5750,5650,5500,5950,5700,119,1740,500,4290,10,1,23779604,1382,9.93,0.32,12,0.01,585.00,18088.00,8290,20240614,-29.92,5450,20250203,6.61,6410,-9.36,20250310,5450,6.61,20250203,8290,-29.92,20240614,5450,6.61,20250203,0.50,N,136490,500,118 억,,2661394,N,N,29,N,00,N
20250312,160825,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5800,30,2,0.52,277825525,48205,51.08,5700,5850,5600,7500,4040,5770,5763.42,11.25,0,-2327,6103,5936,5773,5606,5443,5935,5605,119,1730,500,4260,10,1,23779604,1379,9.91,0.32,12,0.20,585.00,18088.00,8290,20240614,-30.04,5450,20250203,6.42,6410,-9.52,20250310,5450,6.42,20250203,8290,-30.04,20240614,5450,6.42,20250203,0.45,N,136490,500,118 억,,2675312,N,N,29,N,00,N
20250312,150826,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5770,0,3,0.00,207405675,36016,38.16,5700,5850,5600,7500,4040,5770,5758.71,11.25,0,-2308,6103,5936,5773,5606,5443,5935,5605,119,1730,500,4260,10,1,23779604,1372,9.86,0.32,12,0.15,585.00,18088.00,8290,20240614,-30.40,5450,20250203,5.87,6410,-9.98,20250310,5450,5.87,20250203,8290,-30.40,20240614,5450,5.87,20250203,0.45,N,136490,500,118 억,,2675312,N,N,3,N,00,N
20250312,140824,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5800,30,2,0.52,129975085,22577,23.92,5700,5850,5600,7500,4040,5770,5756.97,11.25,0,2213,6103,5936,5773,5606,5443,5935,5605,119,1730,500,4260,10,1,23779604,1379,9.91,0.32,12,0.09,585.00,18088.00,8290,20240614,-30.04,5450,20250203,6.42,6410,-9.52,20250310,5450,6.42,20250203,8290,-30.04,20240614,5450,6.42,20250203,0.45,N,136490,500,118 억,,2675312,N,N,3,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 160829 57 100.00 KOSPI 음식료·담배 N N N N N 5760 -40 5 -0.69 159397430 27426 56.89 5800 5910 5750 7540 4060 5800 5811.91 11.19 0 -5829 6000 5900 5750 5650 5500 5950 5700 119 1740 500 4290 10 1 23779604 1370 9.85 0.32 12 0.12 585.00 18088.00 8290 20240614 -30.52 5450 20250203 5.69 6410 -10.14 20250310 5450 5.69 20250203 8290 -30.52 20240614 5450 5.69 20250203 0.50 N 136490 500 118 억 2661394 N N 70 N 00 N
3 20250313 150830 57 100.00 KOSPI 음식료·담배 N N N N N 5780 -20 5 -0.34 147075570 25290 52.46 5800 5910 5780 7540 4060 5800 5815.56 11.19 0 -5599 6000 5900 5750 5650 5500 5950 5700 119 1740 500 4290 10 1 23779604 1374 9.88 0.32 12 0.11 585.00 18088.00 8290 20240614 -30.28 5450 20250203 6.06 6410 -9.83 20250310 5450 6.06 20250203 8290 -30.28 20240614 5450 6.06 20250203 0.50 N 136490 500 118 억 2661394 N N 29 N 00 N
4 20250313 140829 57 100.00 KOSPI 음식료·담배 N N N N N 5810 10 2 0.17 141417000 24312 50.43 5800 5910 5780 7540 4060 5800 5816.76 11.19 0 -5611 6000 5900 5750 5650 5500 5950 5700 119 1740 500 4290 10 1 23779604 1382 9.93 0.32 12 0.10 585.00 18088.00 8290 20240614 -29.92 5450 20250203 6.61 6410 -9.36 20250310 5450 6.61 20250203 8290 -29.92 20240614 5450 6.61 20250203 0.50 N 136490 500 118 억 2661394 N N 29 N 00 N
5 20250313 130830 57 100.00 KOSPI 음식료·담배 N N N N N 5830 30 2 0.52 123885120 21292 44.17 5800 5910 5780 7540 4060 5800 5818.39 11.19 0 -5563 6000 5900 5750 5650 5500 5950 5700 119 1740 500 4290 10 1 23779604 1386 9.97 0.32 12 0.09 585.00 18088.00 8290 20240614 -29.67 5450 20250203 6.97 6410 -9.05 20250310 5450 6.97 20250203 8290 -29.67 20240614 5450 6.97 20250203 0.50 N 136490 500 118 억 2661394 N N 29 N 00 N
6 20250313 120830 57 100.00 KOSPI 음식료·담배 N N N N N 5840 40 2 0.69 116089650 19955 41.39 5800 5910 5780 7540 4060 5800 5817.57 11.19 0 -5025 6000 5900 5750 5650 5500 5950 5700 119 1740 500 4290 10 1 23779604 1389 9.98 0.32 12 0.08 585.00 18088.00 8290 20240614 -29.55 5450 20250203 7.16 6410 -8.89 20250310 5450 7.16 20250203 8290 -29.55 20240614 5450 7.16 20250203 0.50 N 136490 500 118 억 2661394 N N 29 N 00 N
7 20250313 110831 57 100.00 KOSPI 음식료·담배 N N N N N 5820 20 2 0.34 92118440 15856 32.89 5800 5910 5780 7540 4060 5800 5809.69 11.19 0 -3886 6000 5900 5750 5650 5500 5950 5700 119 1740 500 4290 10 1 23779604 1384 9.95 0.32 12 0.07 585.00 18088.00 8290 20240614 -29.79 5450 20250203 6.79 6410 -9.20 20250310 5450 6.79 20250203 8290 -29.79 20240614 5450 6.79 20250203 0.50 N 136490 500 118 억 2661394 N N 29 N 00 N
8 20250313 100828 57 100.00 KOSPI 음식료·담배 N N N N N 5820 20 2 0.34 82805130 14257 29.57 5800 5910 5780 7540 4060 5800 5808.03 11.19 0 -3269 6000 5900 5750 5650 5500 5950 5700 119 1740 500 4290 10 1 23779604 1384 9.95 0.32 12 0.06 585.00 18088.00 8290 20240614 -29.79 5450 20250203 6.79 6410 -9.20 20250310 5450 6.79 20250203 8290 -29.79 20240614 5450 6.79 20250203 0.50 N 136490 500 118 억 2661394 N N 29 N 00 N
9 20250313 090831 57 100.00 KOSPI 음식료·담배 N N N N N 5810 10 2 0.17 15849320 2718 5.64 5800 5910 5800 7540 4060 5800 5831.24 11.19 0 -360 6000 5900 5750 5650 5500 5950 5700 119 1740 500 4290 10 1 23779604 1382 9.93 0.32 12 0.01 585.00 18088.00 8290 20240614 -29.92 5450 20250203 6.61 6410 -9.36 20250310 5450 6.61 20250203 8290 -29.92 20240614 5450 6.61 20250203 0.50 N 136490 500 118 억 2661394 N N 29 N 00 N
10 20250312 160825 57 100.00 KOSPI 음식료·담배 N N N N N 5800 30 2 0.52 277825525 48205 51.08 5700 5850 5600 7500 4040 5770 5763.42 11.25 0 -2327 6103 5936 5773 5606 5443 5935 5605 119 1730 500 4260 10 1 23779604 1379 9.91 0.32 12 0.20 585.00 18088.00 8290 20240614 -30.04 5450 20250203 6.42 6410 -9.52 20250310 5450 6.42 20250203 8290 -30.04 20240614 5450 6.42 20250203 0.45 N 136490 500 118 억 2675312 N N 29 N 00 N
11 20250312 150826 57 100.00 KOSPI 음식료·담배 N N N N N 5770 0 3 0.00 207405675 36016 38.16 5700 5850 5600 7500 4040 5770 5758.71 11.25 0 -2308 6103 5936 5773 5606 5443 5935 5605 119 1730 500 4260 10 1 23779604 1372 9.86 0.32 12 0.15 585.00 18088.00 8290 20240614 -30.40 5450 20250203 5.87 6410 -9.98 20250310 5450 5.87 20250203 8290 -30.40 20240614 5450 5.87 20250203 0.45 N 136490 500 118 억 2675312 N N 3 N 00 N
12 20250312 140824 57 100.00 KOSPI 음식료·담배 N N N N N 5800 30 2 0.52 129975085 22577 23.92 5700 5850 5600 7500 4040 5770 5756.97 11.25 0 2213 6103 5936 5773 5606 5443 5935 5605 119 1730 500 4260 10 1 23779604 1379 9.91 0.32 12 0.09 585.00 18088.00 8290 20240614 -30.04 5450 20250203 6.42 6410 -9.52 20250310 5450 6.42 20250203 8290 -30.04 20240614 5450 6.42 20250203 0.45 N 136490 500 118 억 2675312 N N 3 N 00 N