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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033920/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
20250318,160422,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6860,90,2,1.33,348403345,51043,89.89,6720,6880,6720,8800,4740,6770,6825.68,1.32,0,4714,6930,6850,6750,6670,6570,6890,6710,57,2030,200,5000,10,1,28500000,1955,2.99,0.35,12,0.18,2296.00,19696.00,7370,20240619,-6.92,4990,20240306,37.47,6880,-0.29,20250318,5850,17.26,20250113,7370,-6.92,20240619,5020,36.65,20240415,0.67,N,033920,200,57 억,,375561,N,N,26,N,00,N
20250318,150425,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6860,90,2,1.33,338632330,49617,87.37,6720,6880,6720,8800,4740,6770,6824.93,1.32,0,4832,6930,6850,6750,6670,6570,6890,6710,57,2030,200,5000,10,1,28500000,1955,2.99,0.35,12,0.17,2296.00,19696.00,7370,20240619,-6.92,4990,20240306,37.47,6880,-0.29,20250318,5850,17.26,20250113,7370,-6.92,20240619,5020,36.65,20240415,0.67,N,033920,200,57 억,,375561,N,N,8,N,00,N
20250318,140424,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6860,90,2,1.33,317997845,46608,82.08,6720,6880,6720,8800,4740,6770,6822.82,1.32,0,6078,6930,6850,6750,6670,6570,6890,6710,57,2030,200,5000,10,1,28500000,1955,2.99,0.35,12,0.16,2296.00,19696.00,7370,20240619,-6.92,4990,20240306,37.47,6880,-0.29,20250318,5850,17.26,20250113,7370,-6.92,20240619,5020,36.65,20240415,0.67,N,033920,200,57 억,,375561,N,N,8,N,00,N
20250318,130423,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6810,40,2,0.59,306308625,44899,79.07,6720,6880,6720,8800,4740,6770,6822.17,1.32,0,6272,6930,6850,6750,6670,6570,6890,6710,57,2030,200,5000,10,1,28500000,1941,2.97,0.35,12,0.16,2296.00,19696.00,7370,20240619,-7.60,4990,20240306,36.47,6880,-1.02,20250318,5850,16.41,20250113,7370,-7.60,20240619,5020,35.66,20240415,0.67,N,033920,200,57 억,,375561,N,N,8,N,00,N
20250318,120423,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6830,60,2,0.89,243150445,35668,62.81,6720,6880,6720,8800,4740,6770,6817.05,1.32,0,2819,6930,6850,6750,6670,6570,6890,6710,57,2030,200,5000,10,1,28500000,1947,2.97,0.35,12,0.13,2296.00,19696.00,7370,20240619,-7.33,4990,20240306,36.87,6880,-0.73,20250318,5850,16.75,20250113,7370,-7.33,20240619,5020,36.06,20240415,0.67,N,033920,200,57 억,,375561,N,N,8,N,00,N
20250318,110422,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6830,60,2,0.89,200767185,29471,51.90,6720,6880,6720,8800,4740,6770,6812.36,1.32,0,3223,6930,6850,6750,6670,6570,6890,6710,57,2030,200,5000,10,1,28500000,1947,2.97,0.35,12,0.10,2296.00,19696.00,7370,20240619,-7.33,4990,20240306,36.87,6880,-0.73,20250318,5850,16.75,20250113,7370,-7.33,20240619,5020,36.06,20240415,0.67,N,033920,200,57 억,,375561,N,N,8,N,00,N
20250318,100424,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6880,110,2,1.62,153781890,22619,39.83,6720,6880,6720,8800,4740,6770,6798.79,1.32,0,2760,6930,6850,6750,6670,6570,6890,6710,57,2030,200,5000,10,1,28500000,1961,3.00,0.35,12,0.08,2296.00,19696.00,7370,20240619,-6.65,4990,20240306,37.88,6880,0.00,20250318,5850,17.61,20250113,7370,-6.65,20240619,5020,37.05,20240415,0.67,N,033920,200,57 억,,375561,N,N,8,N,00,N
20250318,090424,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6770,0,3,0.00,14402980,2133,3.76,6720,6850,6720,8800,4740,6770,6752.45,1.32,0,107,6930,6850,6750,6670,6570,6890,6710,57,2030,200,5000,10,1,28500000,1929,2.95,0.34,12,0.01,2296.00,19696.00,7370,20240619,-8.14,4990,20240306,35.67,6870,-1.46,20250314,5850,15.73,20250113,7370,-8.14,20240619,5020,34.86,20240415,0.67,N,033920,200,57 억,,375561,N,N,8,N,00,N
20250317,160423,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6770,110,2,1.65,383275430,56760,65.72,6750,6830,6650,8650,4670,6660,6752.51,1.32,0,2262,7013,6836,6693,6516,6373,6765,6445,57,1990,200,4920,10,1,28500000,1929,2.95,0.34,12,0.20,2296.00,19696.00,7370,20240619,-8.14,4990,20240306,35.67,6870,-1.46,20250314,5850,15.73,20250113,7370,-8.14,20240619,5020,34.86,20240415,0.66,N,033920,200,57 억,,376739,N,N,8,N,00,N
20250317,150422,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6740,80,2,1.20,375299190,55581,64.36,6750,6830,6650,8650,4670,6660,6752.29,1.32,0,2748,7013,6836,6693,6516,6373,6765,6445,57,1990,200,4920,10,1,28500000,1921,2.94,0.34,12,0.20,2296.00,19696.00,7370,20240619,-8.55,4990,20240306,35.07,6870,-1.89,20250314,5850,15.21,20250113,7370,-8.55,20240619,5020,34.26,20240415,0.66,N,033920,200,57 억,,376739,N,N,8,N,00,N
20250317,140422,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6690,30,2,0.45,218710790,32480,37.61,6750,6830,6650,8650,4670,6660,6733.71,1.32,0,3109,7013,6836,6693,6516,6373,6765,6445,57,1990,200,4920,10,1,28500000,1907,2.91,0.34,12,0.11,2296.00,19696.00,7370,20240619,-9.23,4990,20240306,34.07,6870,-2.62,20250314,5850,14.36,20250113,7370,-9.23,20240619,5020,33.27,20240415,0.66,N,033920,200,57 억,,376739,N,N,8,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 20250318 160422 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6860 90 2 1.33 348403345 51043 89.89 6720 6880 6720 8800 4740 6770 6825.68 1.32 0 4714 6930 6850 6750 6670 6570 6890 6710 57 2030 200 5000 10 1 28500000 1955 2.99 0.35 12 0.18 2296.00 19696.00 7370 20240619 -6.92 4990 20240306 37.47 6880 -0.29 20250318 5850 17.26 20250113 7370 -6.92 20240619 5020 36.65 20240415 0.67 N 033920 200 57 억 375561 N N 26 N 00 N
3 20250318 150425 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6860 90 2 1.33 338632330 49617 87.37 6720 6880 6720 8800 4740 6770 6824.93 1.32 0 4832 6930 6850 6750 6670 6570 6890 6710 57 2030 200 5000 10 1 28500000 1955 2.99 0.35 12 0.17 2296.00 19696.00 7370 20240619 -6.92 4990 20240306 37.47 6880 -0.29 20250318 5850 17.26 20250113 7370 -6.92 20240619 5020 36.65 20240415 0.67 N 033920 200 57 억 375561 N N 8 N 00 N
4 20250318 140424 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6860 90 2 1.33 317997845 46608 82.08 6720 6880 6720 8800 4740 6770 6822.82 1.32 0 6078 6930 6850 6750 6670 6570 6890 6710 57 2030 200 5000 10 1 28500000 1955 2.99 0.35 12 0.16 2296.00 19696.00 7370 20240619 -6.92 4990 20240306 37.47 6880 -0.29 20250318 5850 17.26 20250113 7370 -6.92 20240619 5020 36.65 20240415 0.67 N 033920 200 57 억 375561 N N 8 N 00 N
5 20250318 130423 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6810 40 2 0.59 306308625 44899 79.07 6720 6880 6720 8800 4740 6770 6822.17 1.32 0 6272 6930 6850 6750 6670 6570 6890 6710 57 2030 200 5000 10 1 28500000 1941 2.97 0.35 12 0.16 2296.00 19696.00 7370 20240619 -7.60 4990 20240306 36.47 6880 -1.02 20250318 5850 16.41 20250113 7370 -7.60 20240619 5020 35.66 20240415 0.67 N 033920 200 57 억 375561 N N 8 N 00 N
6 20250318 120423 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6830 60 2 0.89 243150445 35668 62.81 6720 6880 6720 8800 4740 6770 6817.05 1.32 0 2819 6930 6850 6750 6670 6570 6890 6710 57 2030 200 5000 10 1 28500000 1947 2.97 0.35 12 0.13 2296.00 19696.00 7370 20240619 -7.33 4990 20240306 36.87 6880 -0.73 20250318 5850 16.75 20250113 7370 -7.33 20240619 5020 36.06 20240415 0.67 N 033920 200 57 억 375561 N N 8 N 00 N
7 20250318 110422 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6830 60 2 0.89 200767185 29471 51.90 6720 6880 6720 8800 4740 6770 6812.36 1.32 0 3223 6930 6850 6750 6670 6570 6890 6710 57 2030 200 5000 10 1 28500000 1947 2.97 0.35 12 0.10 2296.00 19696.00 7370 20240619 -7.33 4990 20240306 36.87 6880 -0.73 20250318 5850 16.75 20250113 7370 -7.33 20240619 5020 36.06 20240415 0.67 N 033920 200 57 억 375561 N N 8 N 00 N
8 20250318 100424 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6880 110 2 1.62 153781890 22619 39.83 6720 6880 6720 8800 4740 6770 6798.79 1.32 0 2760 6930 6850 6750 6670 6570 6890 6710 57 2030 200 5000 10 1 28500000 1961 3.00 0.35 12 0.08 2296.00 19696.00 7370 20240619 -6.65 4990 20240306 37.88 6880 0.00 20250318 5850 17.61 20250113 7370 -6.65 20240619 5020 37.05 20240415 0.67 N 033920 200 57 억 375561 N N 8 N 00 N
9 20250318 090424 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6770 0 3 0.00 14402980 2133 3.76 6720 6850 6720 8800 4740 6770 6752.45 1.32 0 107 6930 6850 6750 6670 6570 6890 6710 57 2030 200 5000 10 1 28500000 1929 2.95 0.34 12 0.01 2296.00 19696.00 7370 20240619 -8.14 4990 20240306 35.67 6870 -1.46 20250314 5850 15.73 20250113 7370 -8.14 20240619 5020 34.86 20240415 0.67 N 033920 200 57 억 375561 N N 8 N 00 N
10 20250317 160423 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6770 110 2 1.65 383275430 56760 65.72 6750 6830 6650 8650 4670 6660 6752.51 1.32 0 2262 7013 6836 6693 6516 6373 6765 6445 57 1990 200 4920 10 1 28500000 1929 2.95 0.34 12 0.20 2296.00 19696.00 7370 20240619 -8.14 4990 20240306 35.67 6870 -1.46 20250314 5850 15.73 20250113 7370 -8.14 20240619 5020 34.86 20240415 0.66 N 033920 200 57 억 376739 N N 8 N 00 N
11 20250317 150422 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6740 80 2 1.20 375299190 55581 64.36 6750 6830 6650 8650 4670 6660 6752.29 1.32 0 2748 7013 6836 6693 6516 6373 6765 6445 57 1990 200 4920 10 1 28500000 1921 2.94 0.34 12 0.20 2296.00 19696.00 7370 20240619 -8.55 4990 20240306 35.07 6870 -1.89 20250314 5850 15.21 20250113 7370 -8.55 20240619 5020 34.26 20240415 0.66 N 033920 200 57 억 376739 N N 8 N 00 N
12 20250317 140422 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6690 30 2 0.45 218710790 32480 37.61 6750 6830 6650 8650 4670 6660 6733.71 1.32 0 3109 7013 6836 6693 6516 6373 6765 6445 57 1990 200 4920 10 1 28500000 1907 2.91 0.34 12 0.11 2296.00 19696.00 7370 20240619 -9.23 4990 20240306 34.07 6870 -2.62 20250314 5850 14.36 20250113 7370 -9.23 20240619 5020 33.27 20240415 0.66 N 033920 200 57 억 376739 N N 8 N 00 N