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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014710/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
20250321,160315,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5200,-10,5,-0.19,177655815,34412,96.62,5100,5300,5070,6770,3650,5210,5162.61,5.49,0,9217,5403,5306,5253,5156,5103,5280,5130,172,1560,1000,3230,10,1,17218543,895,7.58,0.38,12,0.20,686.00,13801.00,8950,20240709,-41.90,3285,20240417,58.30,6640,-21.69,20250124,4365,19.13,20250123,8950,-41.90,20240709,3285,58.30,20240417,1.24,N,014710,1000,172 억,,945143,N,N,30,N,00,N
20250321,150316,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5200,-10,5,-0.19,159348495,30878,86.70,5100,5300,5070,6770,3650,5210,5160.58,5.49,0,8281,5403,5306,5253,5156,5103,5280,5130,172,1560,1000,3230,10,1,17218543,895,7.58,0.38,12,0.18,686.00,13801.00,8950,20240709,-41.90,3285,20240417,58.30,6640,-21.69,20250124,4365,19.13,20250123,8950,-41.90,20240709,3285,58.30,20240417,1.24,N,014710,1000,172 억,,945143,N,N,4,N,00,N
20250321,140315,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5250,40,2,0.77,129546815,25141,70.59,5100,5300,5070,6770,3650,5210,5152.81,5.49,0,5499,5403,5306,5253,5156,5103,5280,5130,172,1560,1000,3230,10,1,17218543,904,7.65,0.38,12,0.15,686.00,13801.00,8950,20240709,-41.34,3285,20240417,59.82,6640,-20.93,20250124,4365,20.27,20250123,8950,-41.34,20240709,3285,59.82,20240417,1.24,N,014710,1000,172 억,,945143,N,N,4,N,00,N
20250321,130315,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5210,0,3,0.00,115991695,22543,63.30,5100,5300,5070,6770,3650,5210,5145.35,5.49,0,5335,5403,5306,5253,5156,5103,5280,5130,172,1560,1000,3230,10,1,17218543,897,7.59,0.38,12,0.13,686.00,13801.00,8950,20240709,-41.79,3285,20240417,58.60,6640,-21.54,20250124,4365,19.36,20250123,8950,-41.79,20240709,3285,58.60,20240417,1.24,N,014710,1000,172 억,,945143,N,N,4,N,00,N
20250321,120317,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5240,30,2,0.58,111291625,21640,60.76,5100,5300,5070,6770,3650,5210,5142.87,5.49,0,4944,5403,5306,5253,5156,5103,5280,5130,172,1560,1000,3230,10,1,17218543,902,7.64,0.38,12,0.13,686.00,13801.00,8950,20240709,-41.45,3285,20240417,59.51,6640,-21.08,20250124,4365,20.05,20250123,8950,-41.45,20240709,3285,59.51,20240417,1.24,N,014710,1000,172 억,,945143,N,N,4,N,00,N
20250321,110315,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5180,-30,5,-0.58,101734015,19799,55.59,5100,5300,5070,6770,3650,5210,5138.34,5.49,0,4477,5403,5306,5253,5156,5103,5280,5130,172,1560,1000,3230,10,1,17218543,892,7.55,0.38,12,0.11,686.00,13801.00,8950,20240709,-42.12,3285,20240417,57.69,6640,-21.99,20250124,4365,18.67,20250123,8950,-42.12,20240709,3285,57.69,20240417,1.24,N,014710,1000,172 억,,945143,N,N,4,N,00,N
20250321,100317,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5130,-80,5,-1.54,81278345,15830,44.45,5100,5300,5070,6770,3650,5210,5134.45,5.49,0,1308,5403,5306,5253,5156,5103,5280,5130,172,1560,1000,3230,10,1,17218543,883,7.48,0.37,12,0.09,686.00,13801.00,8950,20240709,-42.68,3285,20240417,56.16,6640,-22.74,20250124,4365,17.53,20250123,8950,-42.68,20240709,3285,56.16,20240417,1.24,N,014710,1000,172 억,,945143,N,N,4,N,00,N
20250321,090318,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5200,-10,5,-0.19,16743750,3222,9.05,5100,5300,5100,6770,3650,5210,5196.69,5.49,0,-1134,5403,5306,5253,5156,5103,5280,5130,172,1560,1000,3230,10,1,17218543,895,7.58,0.38,12,0.02,686.00,13801.00,8950,20240709,-41.90,3285,20240417,58.30,6640,-21.69,20250124,4365,19.13,20250123,8950,-41.90,20240709,3285,58.30,20240417,1.24,N,014710,1000,172 억,,945143,N,N,4,N,00,N
20250320,160334,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5210,-60,5,-1.14,185658310,35244,49.36,5270,5350,5200,6850,3690,5270,5268.03,5.53,0,-1122,5470,5370,5300,5200,5130,5420,5250,172,1580,1000,3260,10,1,17218543,897,7.59,0.38,12,0.20,686.00,13801.00,8950,20240709,-41.79,3285,20240417,58.60,6640,-21.54,20250124,4365,19.36,20250123,8950,-41.79,20240709,3285,58.60,20240417,1.23,N,014710,1000,172 억,,951384,N,N,4,N,00,N
20250320,150316,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5230,-40,5,-0.76,173649030,32942,46.14,5270,5350,5200,6850,3690,5270,5271.37,5.53,0,-1656,5470,5370,5300,5200,5130,5420,5250,172,1580,1000,3260,10,1,17218543,901,7.62,0.38,12,0.19,686.00,13801.00,8950,20240709,-41.56,3285,20240417,59.21,6640,-21.23,20250124,4365,19.82,20250123,8950,-41.56,20240709,3285,59.21,20240417,1.23,N,014710,1000,172 억,,951384,N,N,1,N,00,N
20250320,140317,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5230,-40,5,-0.76,132119055,24992,35.00,5270,5350,5230,6850,3690,5270,5286.74,5.53,0,-1998,5470,5370,5300,5200,5130,5420,5250,172,1580,1000,3260,10,1,17218543,901,7.62,0.38,12,0.15,686.00,13801.00,8950,20240709,-41.56,3285,20240417,59.21,6640,-21.23,20250124,4365,19.82,20250123,8950,-41.56,20240709,3285,59.21,20240417,1.23,N,014710,1000,172 억,,951384,N,N,1,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 20250321 160315 57 100.00 KOSPI 음식료·담배 N N N N N 5200 -10 5 -0.19 177655815 34412 96.62 5100 5300 5070 6770 3650 5210 5162.61 5.49 0 9217 5403 5306 5253 5156 5103 5280 5130 172 1560 1000 3230 10 1 17218543 895 7.58 0.38 12 0.20 686.00 13801.00 8950 20240709 -41.90 3285 20240417 58.30 6640 -21.69 20250124 4365 19.13 20250123 8950 -41.90 20240709 3285 58.30 20240417 1.24 N 014710 1000 172 억 945143 N N 30 N 00 N
3 20250321 150316 57 100.00 KOSPI 음식료·담배 N N N N N 5200 -10 5 -0.19 159348495 30878 86.70 5100 5300 5070 6770 3650 5210 5160.58 5.49 0 8281 5403 5306 5253 5156 5103 5280 5130 172 1560 1000 3230 10 1 17218543 895 7.58 0.38 12 0.18 686.00 13801.00 8950 20240709 -41.90 3285 20240417 58.30 6640 -21.69 20250124 4365 19.13 20250123 8950 -41.90 20240709 3285 58.30 20240417 1.24 N 014710 1000 172 억 945143 N N 4 N 00 N
4 20250321 140315 57 100.00 KOSPI 음식료·담배 N N N N N 5250 40 2 0.77 129546815 25141 70.59 5100 5300 5070 6770 3650 5210 5152.81 5.49 0 5499 5403 5306 5253 5156 5103 5280 5130 172 1560 1000 3230 10 1 17218543 904 7.65 0.38 12 0.15 686.00 13801.00 8950 20240709 -41.34 3285 20240417 59.82 6640 -20.93 20250124 4365 20.27 20250123 8950 -41.34 20240709 3285 59.82 20240417 1.24 N 014710 1000 172 억 945143 N N 4 N 00 N
5 20250321 130315 57 100.00 KOSPI 음식료·담배 N N N N N 5210 0 3 0.00 115991695 22543 63.30 5100 5300 5070 6770 3650 5210 5145.35 5.49 0 5335 5403 5306 5253 5156 5103 5280 5130 172 1560 1000 3230 10 1 17218543 897 7.59 0.38 12 0.13 686.00 13801.00 8950 20240709 -41.79 3285 20240417 58.60 6640 -21.54 20250124 4365 19.36 20250123 8950 -41.79 20240709 3285 58.60 20240417 1.24 N 014710 1000 172 억 945143 N N 4 N 00 N
6 20250321 120317 57 100.00 KOSPI 음식료·담배 N N N N N 5240 30 2 0.58 111291625 21640 60.76 5100 5300 5070 6770 3650 5210 5142.87 5.49 0 4944 5403 5306 5253 5156 5103 5280 5130 172 1560 1000 3230 10 1 17218543 902 7.64 0.38 12 0.13 686.00 13801.00 8950 20240709 -41.45 3285 20240417 59.51 6640 -21.08 20250124 4365 20.05 20250123 8950 -41.45 20240709 3285 59.51 20240417 1.24 N 014710 1000 172 억 945143 N N 4 N 00 N
7 20250321 110315 57 100.00 KOSPI 음식료·담배 N N N N N 5180 -30 5 -0.58 101734015 19799 55.59 5100 5300 5070 6770 3650 5210 5138.34 5.49 0 4477 5403 5306 5253 5156 5103 5280 5130 172 1560 1000 3230 10 1 17218543 892 7.55 0.38 12 0.11 686.00 13801.00 8950 20240709 -42.12 3285 20240417 57.69 6640 -21.99 20250124 4365 18.67 20250123 8950 -42.12 20240709 3285 57.69 20240417 1.24 N 014710 1000 172 억 945143 N N 4 N 00 N
8 20250321 100317 57 100.00 KOSPI 음식료·담배 N N N N N 5130 -80 5 -1.54 81278345 15830 44.45 5100 5300 5070 6770 3650 5210 5134.45 5.49 0 1308 5403 5306 5253 5156 5103 5280 5130 172 1560 1000 3230 10 1 17218543 883 7.48 0.37 12 0.09 686.00 13801.00 8950 20240709 -42.68 3285 20240417 56.16 6640 -22.74 20250124 4365 17.53 20250123 8950 -42.68 20240709 3285 56.16 20240417 1.24 N 014710 1000 172 억 945143 N N 4 N 00 N
9 20250321 090318 57 100.00 KOSPI 음식료·담배 N N N N N 5200 -10 5 -0.19 16743750 3222 9.05 5100 5300 5100 6770 3650 5210 5196.69 5.49 0 -1134 5403 5306 5253 5156 5103 5280 5130 172 1560 1000 3230 10 1 17218543 895 7.58 0.38 12 0.02 686.00 13801.00 8950 20240709 -41.90 3285 20240417 58.30 6640 -21.69 20250124 4365 19.13 20250123 8950 -41.90 20240709 3285 58.30 20240417 1.24 N 014710 1000 172 억 945143 N N 4 N 00 N
10 20250320 160334 57 100.00 KOSPI 음식료·담배 N N N N N 5210 -60 5 -1.14 185658310 35244 49.36 5270 5350 5200 6850 3690 5270 5268.03 5.53 0 -1122 5470 5370 5300 5200 5130 5420 5250 172 1580 1000 3260 10 1 17218543 897 7.59 0.38 12 0.20 686.00 13801.00 8950 20240709 -41.79 3285 20240417 58.60 6640 -21.54 20250124 4365 19.36 20250123 8950 -41.79 20240709 3285 58.60 20240417 1.23 N 014710 1000 172 억 951384 N N 4 N 00 N
11 20250320 150316 57 100.00 KOSPI 음식료·담배 N N N N N 5230 -40 5 -0.76 173649030 32942 46.14 5270 5350 5200 6850 3690 5270 5271.37 5.53 0 -1656 5470 5370 5300 5200 5130 5420 5250 172 1580 1000 3260 10 1 17218543 901 7.62 0.38 12 0.19 686.00 13801.00 8950 20240709 -41.56 3285 20240417 59.21 6640 -21.23 20250124 4365 19.82 20250123 8950 -41.56 20240709 3285 59.21 20240417 1.23 N 014710 1000 172 억 951384 N N 1 N 00 N
12 20250320 140317 57 100.00 KOSPI 음식료·담배 N N N N N 5230 -40 5 -0.76 132119055 24992 35.00 5270 5350 5230 6850 3690 5270 5286.74 5.53 0 -1998 5470 5370 5300 5200 5130 5420 5250 172 1580 1000 3260 10 1 17218543 901 7.62 0.38 12 0.15 686.00 13801.00 8950 20240709 -41.56 3285 20240417 59.21 6640 -21.23 20250124 4365 19.82 20250123 8950 -41.56 20240709 3285 59.21 20240417 1.23 N 014710 1000 172 억 951384 N N 1 N 00 N