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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033780/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
20250306,160409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,99200,2300,2,2.37,31358155350,318511,90.83,96800,99300,95700,125900,67900,96900,98452.33,44.45,0,14253,100366,98632,97766,96032,95166,98200,95600,9550,29000,5000,77520,100,1,122062497,121086,15.00,1.28,12,0.26,6615.00,77800.00,126400,20241129,-21.52,83500,20240531,18.80,113900,-12.91,20250203,95700,3.66,20250306,126400,-21.52,20241129,83500,18.80,20240531,0.04,N,033780,5000,9549 억,,54261133,N,N,1384,N,00,N
20250306,150409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,99200,2300,2,2.37,24623282500,250621,71.47,96800,99300,95700,125900,67900,96900,98249.19,44.45,0,21491,100366,98632,97766,96032,95166,98200,95600,9550,29000,5000,77520,100,1,122062497,121086,15.00,1.28,12,0.21,6615.00,77800.00,126400,20241129,-21.52,83500,20240531,18.80,113900,-12.91,20250203,95700,3.66,20250306,126400,-21.52,20241129,83500,18.80,20240531,0.04,N,033780,5000,9549 억,,54261133,N,N,2244,N,00,N
20250306,140409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,99000,2100,2,2.17,20028892050,204279,58.25,96800,99200,95700,125900,67900,96900,98046.86,44.45,0,18844,100366,98632,97766,96032,95166,98200,95600,9550,29000,5000,77520,100,1,122062497,120842,14.97,1.27,12,0.17,6615.00,77800.00,126400,20241129,-21.68,83500,20240531,18.56,113900,-13.08,20250203,95700,3.45,20250306,126400,-21.68,20241129,83500,18.56,20240531,0.04,N,033780,5000,9549 억,,54261133,N,N,2244,N,00,N
20250306,130408,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,98800,1900,2,1.96,16734958350,170961,48.75,96800,99200,95700,125900,67900,96900,97887.69,44.45,0,15319,100366,98632,97766,96032,95166,98200,95600,9550,29000,5000,77520,100,1,122062497,120598,14.94,1.27,12,0.14,6615.00,77800.00,126400,20241129,-21.84,83500,20240531,18.32,113900,-13.26,20250203,95700,3.24,20250306,126400,-21.84,20241129,83500,18.32,20240531,0.04,N,033780,5000,9549 억,,54261133,N,N,2244,N,00,N
20250306,120409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,98400,1500,2,1.55,13560172000,138834,39.59,96800,98700,95700,125900,67900,96900,97671.95,44.45,0,7906,100366,98632,97766,96032,95166,98200,95600,9550,29000,5000,77520,100,1,122062497,120109,14.88,1.26,12,0.11,6615.00,77800.00,126400,20241129,-22.15,83500,20240531,17.84,113900,-13.61,20250203,95700,2.82,20250306,126400,-22.15,20241129,83500,17.84,20240531,0.04,N,033780,5000,9549 억,,54261133,N,N,2244,N,00,N
20250306,110407,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,98400,1500,2,1.55,10673707800,109486,31.22,96800,98500,95700,125900,67900,96900,97489.36,44.45,0,8278,100366,98632,97766,96032,95166,98200,95600,9550,29000,5000,77520,100,1,122062497,120109,14.88,1.26,12,0.09,6615.00,77800.00,126400,20241129,-22.15,83500,20240531,17.84,113900,-13.61,20250203,95700,2.82,20250306,126400,-22.15,20241129,83500,17.84,20240531,0.04,N,033780,5000,9549 억,,54261133,N,N,2244,N,00,N
20250306,100409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,97700,800,2,0.83,6620895500,68145,19.43,96800,97900,95700,125900,67900,96900,97159.01,44.45,0,2016,100366,98632,97766,96032,95166,98200,95600,9550,29000,5000,77520,100,1,122062497,119255,14.77,1.26,12,0.06,6615.00,77800.00,126400,20241129,-22.71,83500,20240531,17.01,113900,-14.22,20250203,95700,2.09,20250306,126400,-22.71,20241129,83500,17.01,20240531,0.04,N,033780,5000,9549 억,,54261133,N,N,2244,N,00,N
20250306,090411,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,96600,-300,5,-0.31,1207704600,12533,3.57,96800,96900,95700,125900,67900,96900,96361.11,44.45,0,-3772,100366,98632,97766,96032,95166,98200,95600,9550,29000,5000,77520,100,1,122062497,117912,14.60,1.24,12,0.01,6615.00,77800.00,126400,20241129,-23.58,83500,20240531,15.69,113900,-15.19,20250203,95700,0.94,20250306,126400,-23.58,20241129,83500,15.69,20240531,0.04,N,033780,5000,9549 억,,54261133,N,N,2244,N,00,N
20250305,160405,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,96900,-2700,5,-2.71,34058686250,348982,107.58,98700,99500,96900,129400,69800,99600,97594.53,43.31,0,-81249,102200,100900,99000,97700,95800,101550,98350,9550,29800,5000,79680,100,1,125362497,121476,14.65,1.25,12,0.28,6615.00,77800.00,126400,20241129,-23.34,83500,20240531,16.05,113900,-14.93,20250203,96900,0.00,20250305,126400,-23.34,20241129,83500,16.05,20240531,0.04,N,033780,5000,9549 억,,54295859,N,N,2244,N,00,N
20250305,150406,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,97400,-2200,5,-2.21,24353267650,248893,76.73,98700,99500,97000,129400,69800,99600,97846.31,43.31,0,-65519,102200,100900,99000,97700,95800,101550,98350,9550,29800,5000,79680,100,1,125362497,122103,14.72,1.25,12,0.20,6615.00,77800.00,126400,20241129,-22.94,83500,20240531,16.65,113900,-14.49,20250203,97000,0.41,20250305,126400,-22.94,20241129,83500,16.65,20240531,0.04,N,033780,5000,9549 억,,54295859,N,N,2528,N,00,N
20250305,140404,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,97400,-2200,5,-2.21,17476106250,178182,54.93,98700,99500,97300,129400,69800,99600,98080.06,43.31,0,-39436,102200,100900,99000,97700,95800,101550,98350,9550,29800,5000,79680,100,1,125362497,122103,14.72,1.25,12,0.14,6615.00,77800.00,126400,20241129,-22.94,83500,20240531,16.65,113900,-14.49,20250203,97100,0.31,20250304,126400,-22.94,20241129,83500,16.65,20240531,0.04,N,033780,5000,9549 억,,54295859,N,N,2528,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 20250306 160409 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 99200 2300 2 2.37 31358155350 318511 90.83 96800 99300 95700 125900 67900 96900 98452.33 44.45 0 14253 100366 98632 97766 96032 95166 98200 95600 9550 29000 5000 77520 100 1 122062497 121086 15.00 1.28 12 0.26 6615.00 77800.00 126400 20241129 -21.52 83500 20240531 18.80 113900 -12.91 20250203 95700 3.66 20250306 126400 -21.52 20241129 83500 18.80 20240531 0.04 N 033780 5000 9549 억 54261133 N N 1384 N 00 N
3 20250306 150409 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 99200 2300 2 2.37 24623282500 250621 71.47 96800 99300 95700 125900 67900 96900 98249.19 44.45 0 21491 100366 98632 97766 96032 95166 98200 95600 9550 29000 5000 77520 100 1 122062497 121086 15.00 1.28 12 0.21 6615.00 77800.00 126400 20241129 -21.52 83500 20240531 18.80 113900 -12.91 20250203 95700 3.66 20250306 126400 -21.52 20241129 83500 18.80 20240531 0.04 N 033780 5000 9549 억 54261133 N N 2244 N 00 N
4 20250306 140409 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 99000 2100 2 2.17 20028892050 204279 58.25 96800 99200 95700 125900 67900 96900 98046.86 44.45 0 18844 100366 98632 97766 96032 95166 98200 95600 9550 29000 5000 77520 100 1 122062497 120842 14.97 1.27 12 0.17 6615.00 77800.00 126400 20241129 -21.68 83500 20240531 18.56 113900 -13.08 20250203 95700 3.45 20250306 126400 -21.68 20241129 83500 18.56 20240531 0.04 N 033780 5000 9549 억 54261133 N N 2244 N 00 N
5 20250306 130408 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 98800 1900 2 1.96 16734958350 170961 48.75 96800 99200 95700 125900 67900 96900 97887.69 44.45 0 15319 100366 98632 97766 96032 95166 98200 95600 9550 29000 5000 77520 100 1 122062497 120598 14.94 1.27 12 0.14 6615.00 77800.00 126400 20241129 -21.84 83500 20240531 18.32 113900 -13.26 20250203 95700 3.24 20250306 126400 -21.84 20241129 83500 18.32 20240531 0.04 N 033780 5000 9549 억 54261133 N N 2244 N 00 N
6 20250306 120409 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 98400 1500 2 1.55 13560172000 138834 39.59 96800 98700 95700 125900 67900 96900 97671.95 44.45 0 7906 100366 98632 97766 96032 95166 98200 95600 9550 29000 5000 77520 100 1 122062497 120109 14.88 1.26 12 0.11 6615.00 77800.00 126400 20241129 -22.15 83500 20240531 17.84 113900 -13.61 20250203 95700 2.82 20250306 126400 -22.15 20241129 83500 17.84 20240531 0.04 N 033780 5000 9549 억 54261133 N N 2244 N 00 N
7 20250306 110407 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 98400 1500 2 1.55 10673707800 109486 31.22 96800 98500 95700 125900 67900 96900 97489.36 44.45 0 8278 100366 98632 97766 96032 95166 98200 95600 9550 29000 5000 77520 100 1 122062497 120109 14.88 1.26 12 0.09 6615.00 77800.00 126400 20241129 -22.15 83500 20240531 17.84 113900 -13.61 20250203 95700 2.82 20250306 126400 -22.15 20241129 83500 17.84 20240531 0.04 N 033780 5000 9549 억 54261133 N N 2244 N 00 N
8 20250306 100409 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 97700 800 2 0.83 6620895500 68145 19.43 96800 97900 95700 125900 67900 96900 97159.01 44.45 0 2016 100366 98632 97766 96032 95166 98200 95600 9550 29000 5000 77520 100 1 122062497 119255 14.77 1.26 12 0.06 6615.00 77800.00 126400 20241129 -22.71 83500 20240531 17.01 113900 -14.22 20250203 95700 2.09 20250306 126400 -22.71 20241129 83500 17.01 20240531 0.04 N 033780 5000 9549 억 54261133 N N 2244 N 00 N
9 20250306 090411 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 96600 -300 5 -0.31 1207704600 12533 3.57 96800 96900 95700 125900 67900 96900 96361.11 44.45 0 -3772 100366 98632 97766 96032 95166 98200 95600 9550 29000 5000 77520 100 1 122062497 117912 14.60 1.24 12 0.01 6615.00 77800.00 126400 20241129 -23.58 83500 20240531 15.69 113900 -15.19 20250203 95700 0.94 20250306 126400 -23.58 20241129 83500 15.69 20240531 0.04 N 033780 5000 9549 억 54261133 N N 2244 N 00 N
10 20250305 160405 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 96900 -2700 5 -2.71 34058686250 348982 107.58 98700 99500 96900 129400 69800 99600 97594.53 43.31 0 -81249 102200 100900 99000 97700 95800 101550 98350 9550 29800 5000 79680 100 1 125362497 121476 14.65 1.25 12 0.28 6615.00 77800.00 126400 20241129 -23.34 83500 20240531 16.05 113900 -14.93 20250203 96900 0.00 20250305 126400 -23.34 20241129 83500 16.05 20240531 0.04 N 033780 5000 9549 억 54295859 N N 2244 N 00 N
11 20250305 150406 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 97400 -2200 5 -2.21 24353267650 248893 76.73 98700 99500 97000 129400 69800 99600 97846.31 43.31 0 -65519 102200 100900 99000 97700 95800 101550 98350 9550 29800 5000 79680 100 1 125362497 122103 14.72 1.25 12 0.20 6615.00 77800.00 126400 20241129 -22.94 83500 20240531 16.65 113900 -14.49 20250203 97000 0.41 20250305 126400 -22.94 20241129 83500 16.65 20240531 0.04 N 033780 5000 9549 억 54295859 N N 2528 N 00 N
12 20250305 140404 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 97400 -2200 5 -2.21 17476106250 178182 54.93 98700 99500 97300 129400 69800 99600 98080.06 43.31 0 -39436 102200 100900 99000 97700 95800 101550 98350 9550 29800 5000 79680 100 1 125362497 122103 14.72 1.25 12 0.14 6615.00 77800.00 126400 20241129 -22.94 83500 20240531 16.65 113900 -14.49 20250203 97100 0.31 20250304 126400 -22.94 20241129 83500 16.65 20240531 0.04 N 033780 5000 9549 억 54295859 N N 2528 N 00 N