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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5150,-80,5,-1.53,692564120,132267,272.28,5230,5390,5080,6790,3670,5230,5236.11,5.13,0,24209,5350,5290,5220,5160,5090,5255,5125,172,1560,1000,3240,10,1,17218543,887,-3.84,0.41,12,0.77,-1341.00,12653.00,8950,20240709,-42.46,3285,20240417,56.77,6640,-22.44,20250124,4365,17.98,20250123,8950,-42.46,20240709,3285,56.77,20240417,1.30,N,014710,1000,172 억,,883067,N,N,3,N,00,N
20250307,150307,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5160,-70,5,-1.34,661204680,126183,259.75,5230,5390,5080,6790,3670,5230,5240.05,5.13,0,24778,5350,5290,5220,5160,5090,5255,5125,172,1560,1000,3240,10,1,17218543,888,-3.85,0.41,12,0.73,-1341.00,12653.00,8950,20240709,-42.35,3285,20240417,57.08,6640,-22.29,20250124,4365,18.21,20250123,8950,-42.35,20240709,3285,57.08,20240417,1.30,N,014710,1000,172 억,,883067,N,N,3,N,00,N
20250307,140306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5230,0,3,0.00,369472910,69485,143.04,5230,5390,5180,6790,3670,5230,5317.30,5.13,0,3285,5350,5290,5220,5160,5090,5255,5125,172,1560,1000,3240,10,1,17218543,901,-3.90,0.41,12,0.40,-1341.00,12653.00,8950,20240709,-41.56,3285,20240417,59.21,6640,-21.23,20250124,4365,19.82,20250123,8950,-41.56,20240709,3285,59.21,20240417,1.30,N,014710,1000,172 억,,883067,N,N,3,N,00,N
20250307,130307,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5300,70,2,1.34,298483220,55984,115.25,5230,5390,5210,6790,3670,5230,5331.58,5.13,0,2927,5350,5290,5220,5160,5090,5255,5125,172,1560,1000,3240,10,1,17218543,913,-3.95,0.42,12,0.33,-1341.00,12653.00,8950,20240709,-40.78,3285,20240417,61.34,6640,-20.18,20250124,4365,21.42,20250123,8950,-40.78,20240709,3285,61.34,20240417,1.30,N,014710,1000,172 억,,883067,N,N,3,N,00,N
20250307,120307,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5300,70,2,1.34,242339440,45397,93.45,5230,5390,5210,6790,3670,5230,5338.23,5.13,0,8895,5350,5290,5220,5160,5090,5255,5125,172,1560,1000,3240,10,1,17218543,913,-3.95,0.42,12,0.26,-1341.00,12653.00,8950,20240709,-40.78,3285,20240417,61.34,6640,-20.18,20250124,4365,21.42,20250123,8950,-40.78,20240709,3285,61.34,20240417,1.30,N,014710,1000,172 억,,883067,N,N,3,N,00,N
20250307,110306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5350,120,2,2.29,214143560,40094,82.54,5230,5390,5210,6790,3670,5230,5341.04,5.13,0,11387,5350,5290,5220,5160,5090,5255,5125,172,1560,1000,3240,10,1,17218543,921,-3.99,0.42,12,0.23,-1341.00,12653.00,8950,20240709,-40.22,3285,20240417,62.86,6640,-19.43,20250124,4365,22.57,20250123,8950,-40.22,20240709,3285,62.86,20240417,1.30,N,014710,1000,172 억,,883067,N,N,3,N,00,N
20250307,100306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5330,100,2,1.91,172644620,32317,66.53,5230,5390,5210,6790,3670,5230,5342.22,5.13,0,9414,5350,5290,5220,5160,5090,5255,5125,172,1560,1000,3240,10,1,17218543,918,-3.97,0.42,12,0.19,-1341.00,12653.00,8950,20240709,-40.45,3285,20240417,62.25,6640,-19.73,20250124,4365,22.11,20250123,8950,-40.45,20240709,3285,62.25,20240417,1.30,N,014710,1000,172 억,,883067,N,N,3,N,00,N
20250307,090308,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5220,-10,5,-0.19,11029700,2109,4.34,5230,5240,5210,6790,3670,5230,5229.82,5.13,0,-1610,5350,5290,5220,5160,5090,5255,5125,172,1560,1000,3240,10,1,17218543,899,-3.89,0.41,12,0.01,-1341.00,12653.00,8950,20240709,-41.68,3285,20240417,58.90,6640,-21.39,20250124,4365,19.59,20250123,8950,-41.68,20240709,3285,58.90,20240417,1.30,N,014710,1000,172 억,,883067,N,N,3,N,00,N
20250306,160305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5230,-30,5,-0.57,253428365,48520,56.34,5260,5280,5150,6830,3690,5260,5223.16,5.08,0,3101,5446,5352,5206,5112,4966,5400,5160,172,1570,1000,3260,10,1,17218543,901,-3.90,0.41,12,0.28,-1341.00,12653.00,8950,20240709,-41.56,3285,20240417,59.21,6640,-21.23,20250124,4365,19.82,20250123,8950,-41.56,20240709,3285,59.21,20240417,1.36,N,014710,1000,172 억,,874738,N,N,3,N,00,N
20250306,150305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5260,0,3,0.00,227185095,43506,50.52,5260,5280,5150,6830,3690,5260,5221.93,5.08,0,2289,5446,5352,5206,5112,4966,5400,5160,172,1570,1000,3260,10,1,17218543,906,-3.92,0.42,12,0.25,-1341.00,12653.00,8950,20240709,-41.23,3285,20240417,60.12,6640,-20.78,20250124,4365,20.50,20250123,8950,-41.23,20240709,3285,60.12,20240417,1.36,N,014710,1000,172 억,,874738,N,N,7,N,00,N
20250306,140305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5250,-10,5,-0.19,216240455,41420,48.10,5260,5280,5150,6830,3690,5260,5220.68,5.08,0,2481,5446,5352,5206,5112,4966,5400,5160,172,1570,1000,3260,10,1,17218543,904,-3.91,0.41,12,0.24,-1341.00,12653.00,8950,20240709,-41.34,3285,20240417,59.82,6640,-20.93,20250124,4365,20.27,20250123,8950,-41.34,20240709,3285,59.82,20240417,1.36,N,014710,1000,172 억,,874738,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 20250307 160306 57 100.00 KOSPI 음식료·담배 N N N N N 5150 -80 5 -1.53 692564120 132267 272.28 5230 5390 5080 6790 3670 5230 5236.11 5.13 0 24209 5350 5290 5220 5160 5090 5255 5125 172 1560 1000 3240 10 1 17218543 887 -3.84 0.41 12 0.77 -1341.00 12653.00 8950 20240709 -42.46 3285 20240417 56.77 6640 -22.44 20250124 4365 17.98 20250123 8950 -42.46 20240709 3285 56.77 20240417 1.30 N 014710 1000 172 억 883067 N N 3 N 00 N
3 20250307 150307 57 100.00 KOSPI 음식료·담배 N N N N N 5160 -70 5 -1.34 661204680 126183 259.75 5230 5390 5080 6790 3670 5230 5240.05 5.13 0 24778 5350 5290 5220 5160 5090 5255 5125 172 1560 1000 3240 10 1 17218543 888 -3.85 0.41 12 0.73 -1341.00 12653.00 8950 20240709 -42.35 3285 20240417 57.08 6640 -22.29 20250124 4365 18.21 20250123 8950 -42.35 20240709 3285 57.08 20240417 1.30 N 014710 1000 172 억 883067 N N 3 N 00 N
4 20250307 140306 57 100.00 KOSPI 음식료·담배 N N N N N 5230 0 3 0.00 369472910 69485 143.04 5230 5390 5180 6790 3670 5230 5317.30 5.13 0 3285 5350 5290 5220 5160 5090 5255 5125 172 1560 1000 3240 10 1 17218543 901 -3.90 0.41 12 0.40 -1341.00 12653.00 8950 20240709 -41.56 3285 20240417 59.21 6640 -21.23 20250124 4365 19.82 20250123 8950 -41.56 20240709 3285 59.21 20240417 1.30 N 014710 1000 172 억 883067 N N 3 N 00 N
5 20250307 130307 57 100.00 KOSPI 음식료·담배 N N N N N 5300 70 2 1.34 298483220 55984 115.25 5230 5390 5210 6790 3670 5230 5331.58 5.13 0 2927 5350 5290 5220 5160 5090 5255 5125 172 1560 1000 3240 10 1 17218543 913 -3.95 0.42 12 0.33 -1341.00 12653.00 8950 20240709 -40.78 3285 20240417 61.34 6640 -20.18 20250124 4365 21.42 20250123 8950 -40.78 20240709 3285 61.34 20240417 1.30 N 014710 1000 172 억 883067 N N 3 N 00 N
6 20250307 120307 57 100.00 KOSPI 음식료·담배 N N N N N 5300 70 2 1.34 242339440 45397 93.45 5230 5390 5210 6790 3670 5230 5338.23 5.13 0 8895 5350 5290 5220 5160 5090 5255 5125 172 1560 1000 3240 10 1 17218543 913 -3.95 0.42 12 0.26 -1341.00 12653.00 8950 20240709 -40.78 3285 20240417 61.34 6640 -20.18 20250124 4365 21.42 20250123 8950 -40.78 20240709 3285 61.34 20240417 1.30 N 014710 1000 172 억 883067 N N 3 N 00 N
7 20250307 110306 57 100.00 KOSPI 음식료·담배 N N N N N 5350 120 2 2.29 214143560 40094 82.54 5230 5390 5210 6790 3670 5230 5341.04 5.13 0 11387 5350 5290 5220 5160 5090 5255 5125 172 1560 1000 3240 10 1 17218543 921 -3.99 0.42 12 0.23 -1341.00 12653.00 8950 20240709 -40.22 3285 20240417 62.86 6640 -19.43 20250124 4365 22.57 20250123 8950 -40.22 20240709 3285 62.86 20240417 1.30 N 014710 1000 172 억 883067 N N 3 N 00 N
8 20250307 100306 57 100.00 KOSPI 음식료·담배 N N N N N 5330 100 2 1.91 172644620 32317 66.53 5230 5390 5210 6790 3670 5230 5342.22 5.13 0 9414 5350 5290 5220 5160 5090 5255 5125 172 1560 1000 3240 10 1 17218543 918 -3.97 0.42 12 0.19 -1341.00 12653.00 8950 20240709 -40.45 3285 20240417 62.25 6640 -19.73 20250124 4365 22.11 20250123 8950 -40.45 20240709 3285 62.25 20240417 1.30 N 014710 1000 172 억 883067 N N 3 N 00 N
9 20250307 090308 57 100.00 KOSPI 음식료·담배 N N N N N 5220 -10 5 -0.19 11029700 2109 4.34 5230 5240 5210 6790 3670 5230 5229.82 5.13 0 -1610 5350 5290 5220 5160 5090 5255 5125 172 1560 1000 3240 10 1 17218543 899 -3.89 0.41 12 0.01 -1341.00 12653.00 8950 20240709 -41.68 3285 20240417 58.90 6640 -21.39 20250124 4365 19.59 20250123 8950 -41.68 20240709 3285 58.90 20240417 1.30 N 014710 1000 172 억 883067 N N 3 N 00 N
10 20250306 160305 57 100.00 KOSPI 음식료·담배 N N N N N 5230 -30 5 -0.57 253428365 48520 56.34 5260 5280 5150 6830 3690 5260 5223.16 5.08 0 3101 5446 5352 5206 5112 4966 5400 5160 172 1570 1000 3260 10 1 17218543 901 -3.90 0.41 12 0.28 -1341.00 12653.00 8950 20240709 -41.56 3285 20240417 59.21 6640 -21.23 20250124 4365 19.82 20250123 8950 -41.56 20240709 3285 59.21 20240417 1.36 N 014710 1000 172 억 874738 N N 3 N 00 N
11 20250306 150305 57 100.00 KOSPI 음식료·담배 N N N N N 5260 0 3 0.00 227185095 43506 50.52 5260 5280 5150 6830 3690 5260 5221.93 5.08 0 2289 5446 5352 5206 5112 4966 5400 5160 172 1570 1000 3260 10 1 17218543 906 -3.92 0.42 12 0.25 -1341.00 12653.00 8950 20240709 -41.23 3285 20240417 60.12 6640 -20.78 20250124 4365 20.50 20250123 8950 -41.23 20240709 3285 60.12 20240417 1.36 N 014710 1000 172 억 874738 N N 7 N 00 N
12 20250306 140305 57 100.00 KOSPI 음식료·담배 N N N N N 5250 -10 5 -0.19 216240455 41420 48.10 5260 5280 5150 6830 3690 5260 5220.68 5.08 0 2481 5446 5352 5206 5112 4966 5400 5160 172 1570 1000 3260 10 1 17218543 904 -3.91 0.41 12 0.24 -1341.00 12653.00 8950 20240709 -41.34 3285 20240417 59.82 6640 -20.93 20250124 4365 20.27 20250123 8950 -41.34 20240709 3285 59.82 20240417 1.36 N 014710 1000 172 억 874738 N N 7 N 00 N