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
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
20250306,160410,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6600,30,2,0.46,246622320,37257,66.58,6560,6700,6540,8540,4600,6570,6619.49,1.25,0,3991,6696,6632,6536,6472,6376,6665,6505,57,1970,200,4860,10,1,28500000,1881,2.87,0.34,12,0.13,2296.00,19696.00,7370,20240619,-10.45,4990,20240306,32.26,6700,-1.49,20250306,5850,12.82,20250113,7370,-10.45,20240619,4990,32.26,20240306,0.69,N,033920,200,57 억,,355760,N,N,4,N,00,N
20250306,150410,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6640,70,2,1.07,235890240,35632,63.68,6560,6700,6540,8540,4600,6570,6620.18,1.25,0,4132,6696,6632,6536,6472,6376,6665,6505,57,1970,200,4860,10,1,28500000,1892,2.89,0.34,12,0.13,2296.00,19696.00,7370,20240619,-9.91,4990,20240306,33.07,6700,-0.90,20250306,5850,13.50,20250113,7370,-9.91,20240619,4990,33.07,20240306,0.69,N,033920,200,57 억,,355760,N,N,13,N,00,N
20250306,140409,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6660,90,2,1.37,224046540,33846,60.49,6560,6700,6540,8540,4600,6570,6619.59,1.25,0,4796,6696,6632,6536,6472,6376,6665,6505,57,1970,200,4860,10,1,28500000,1898,2.90,0.34,12,0.12,2296.00,19696.00,7370,20240619,-9.63,4990,20240306,33.47,6700,-0.60,20250306,5850,13.85,20250113,7370,-9.63,20240619,4990,33.47,20240306,0.69,N,033920,200,57 억,,355760,N,N,13,N,00,N
20250306,130409,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6630,60,2,0.91,189829220,28699,51.29,6560,6700,6540,8540,4600,6570,6614.49,1.25,0,6536,6696,6632,6536,6472,6376,6665,6505,57,1970,200,4860,10,1,28500000,1890,2.89,0.34,12,0.10,2296.00,19696.00,7370,20240619,-10.04,4990,20240306,32.87,6700,-1.04,20250306,5850,13.33,20250113,7370,-10.04,20240619,4990,32.87,20240306,0.69,N,033920,200,57 억,,355760,N,N,13,N,00,N
20250306,120410,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6620,50,2,0.76,159640750,24142,43.14,6560,6700,6540,8540,4600,6570,6612.57,1.25,0,5430,6696,6632,6536,6472,6376,6665,6505,57,1970,200,4860,10,1,28500000,1887,2.88,0.34,12,0.08,2296.00,19696.00,7370,20240619,-10.18,4990,20240306,32.67,6700,-1.19,20250306,5850,13.16,20250113,7370,-10.18,20240619,4990,32.67,20240306,0.69,N,033920,200,57 억,,355760,N,N,13,N,00,N
20250306,110408,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6630,60,2,0.91,118281110,17877,31.95,6560,6700,6540,8540,4600,6570,6616.38,1.25,0,1762,6696,6632,6536,6472,6376,6665,6505,57,1970,200,4860,10,1,28500000,1890,2.89,0.34,12,0.06,2296.00,19696.00,7370,20240619,-10.04,4990,20240306,32.87,6700,-1.04,20250306,5850,13.33,20250113,7370,-10.04,20240619,4990,32.87,20240306,0.69,N,033920,200,57 억,,355760,N,N,13,N,00,N
20250306,100410,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6620,50,2,0.76,82730060,12510,22.36,6560,6700,6540,8540,4600,6570,6613.11,1.25,0,1117,6696,6632,6536,6472,6376,6665,6505,57,1970,200,4860,10,1,28500000,1887,2.88,0.34,12,0.04,2296.00,19696.00,7370,20240619,-10.18,4990,20240306,32.67,6700,-1.19,20250306,5850,13.16,20250113,7370,-10.18,20240619,4990,32.67,20240306,0.69,N,033920,200,57 억,,355760,N,N,13,N,00,N
20250306,090412,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6630,60,2,0.91,4148860,630,1.13,6560,6650,6540,8540,4600,6570,6585.49,1.25,0,-395,6696,6632,6536,6472,6376,6665,6505,57,1970,200,4860,10,1,28500000,1890,2.89,0.34,12,0.00,2296.00,19696.00,7370,20240619,-10.04,4990,20240306,32.87,6650,-0.30,20250306,5850,13.33,20250113,7370,-10.04,20240619,4990,32.87,20240306,0.69,N,033920,200,57 억,,355760,N,N,13,N,00,N
20250305,160406,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6570,130,2,2.02,365962865,55848,120.77,6450,6600,6440,8370,4510,6440,6552.84,1.22,0,11396,6720,6580,6420,6280,6120,6650,6350,57,1930,200,4760,10,1,28500000,1872,2.86,0.33,12,0.20,2296.00,19696.00,7370,20240619,-10.85,4990,20240306,31.66,6640,-1.05,20250221,5850,12.31,20250113,7370,-10.85,20240619,4990,31.66,20240306,0.68,N,033920,200,57 억,,348484,N,N,13,N,00,N
20250305,150407,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6570,130,2,2.02,306236415,46762,101.12,6450,6600,6440,8370,4510,6440,6548.83,1.22,0,11301,6720,6580,6420,6280,6120,6650,6350,57,1930,200,4760,10,1,28500000,1872,2.86,0.33,12,0.16,2296.00,19696.00,7370,20240619,-10.85,4990,20240306,31.66,6640,-1.05,20250221,5850,12.31,20250113,7370,-10.85,20240619,4990,31.66,20240306,0.68,N,033920,200,57 억,,348484,N,N,10,N,00,N
20250305,140405,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6530,90,2,1.40,179279615,27407,59.26,6450,6580,6440,8370,4510,6440,6541.38,1.22,0,7172,6720,6580,6420,6280,6120,6650,6350,57,1930,200,4760,10,1,28500000,1861,2.84,0.33,12,0.10,2296.00,19696.00,7370,20240619,-11.40,4990,20240306,30.86,6640,-1.66,20250221,5850,11.62,20250113,7370,-11.40,20240619,4990,30.86,20240306,0.68,N,033920,200,57 억,,348484,N,N,10,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 160410 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6600 30 2 0.46 246622320 37257 66.58 6560 6700 6540 8540 4600 6570 6619.49 1.25 0 3991 6696 6632 6536 6472 6376 6665 6505 57 1970 200 4860 10 1 28500000 1881 2.87 0.34 12 0.13 2296.00 19696.00 7370 20240619 -10.45 4990 20240306 32.26 6700 -1.49 20250306 5850 12.82 20250113 7370 -10.45 20240619 4990 32.26 20240306 0.69 N 033920 200 57 억 355760 N N 4 N 00 N
3 20250306 150410 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6640 70 2 1.07 235890240 35632 63.68 6560 6700 6540 8540 4600 6570 6620.18 1.25 0 4132 6696 6632 6536 6472 6376 6665 6505 57 1970 200 4860 10 1 28500000 1892 2.89 0.34 12 0.13 2296.00 19696.00 7370 20240619 -9.91 4990 20240306 33.07 6700 -0.90 20250306 5850 13.50 20250113 7370 -9.91 20240619 4990 33.07 20240306 0.69 N 033920 200 57 억 355760 N N 13 N 00 N
4 20250306 140409 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6660 90 2 1.37 224046540 33846 60.49 6560 6700 6540 8540 4600 6570 6619.59 1.25 0 4796 6696 6632 6536 6472 6376 6665 6505 57 1970 200 4860 10 1 28500000 1898 2.90 0.34 12 0.12 2296.00 19696.00 7370 20240619 -9.63 4990 20240306 33.47 6700 -0.60 20250306 5850 13.85 20250113 7370 -9.63 20240619 4990 33.47 20240306 0.69 N 033920 200 57 억 355760 N N 13 N 00 N
5 20250306 130409 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6630 60 2 0.91 189829220 28699 51.29 6560 6700 6540 8540 4600 6570 6614.49 1.25 0 6536 6696 6632 6536 6472 6376 6665 6505 57 1970 200 4860 10 1 28500000 1890 2.89 0.34 12 0.10 2296.00 19696.00 7370 20240619 -10.04 4990 20240306 32.87 6700 -1.04 20250306 5850 13.33 20250113 7370 -10.04 20240619 4990 32.87 20240306 0.69 N 033920 200 57 억 355760 N N 13 N 00 N
6 20250306 120410 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6620 50 2 0.76 159640750 24142 43.14 6560 6700 6540 8540 4600 6570 6612.57 1.25 0 5430 6696 6632 6536 6472 6376 6665 6505 57 1970 200 4860 10 1 28500000 1887 2.88 0.34 12 0.08 2296.00 19696.00 7370 20240619 -10.18 4990 20240306 32.67 6700 -1.19 20250306 5850 13.16 20250113 7370 -10.18 20240619 4990 32.67 20240306 0.69 N 033920 200 57 억 355760 N N 13 N 00 N
7 20250306 110408 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6630 60 2 0.91 118281110 17877 31.95 6560 6700 6540 8540 4600 6570 6616.38 1.25 0 1762 6696 6632 6536 6472 6376 6665 6505 57 1970 200 4860 10 1 28500000 1890 2.89 0.34 12 0.06 2296.00 19696.00 7370 20240619 -10.04 4990 20240306 32.87 6700 -1.04 20250306 5850 13.33 20250113 7370 -10.04 20240619 4990 32.87 20240306 0.69 N 033920 200 57 억 355760 N N 13 N 00 N
8 20250306 100410 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6620 50 2 0.76 82730060 12510 22.36 6560 6700 6540 8540 4600 6570 6613.11 1.25 0 1117 6696 6632 6536 6472 6376 6665 6505 57 1970 200 4860 10 1 28500000 1887 2.88 0.34 12 0.04 2296.00 19696.00 7370 20240619 -10.18 4990 20240306 32.67 6700 -1.19 20250306 5850 13.16 20250113 7370 -10.18 20240619 4990 32.67 20240306 0.69 N 033920 200 57 억 355760 N N 13 N 00 N
9 20250306 090412 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6630 60 2 0.91 4148860 630 1.13 6560 6650 6540 8540 4600 6570 6585.49 1.25 0 -395 6696 6632 6536 6472 6376 6665 6505 57 1970 200 4860 10 1 28500000 1890 2.89 0.34 12 0.00 2296.00 19696.00 7370 20240619 -10.04 4990 20240306 32.87 6650 -0.30 20250306 5850 13.33 20250113 7370 -10.04 20240619 4990 32.87 20240306 0.69 N 033920 200 57 억 355760 N N 13 N 00 N
10 20250305 160406 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6570 130 2 2.02 365962865 55848 120.77 6450 6600 6440 8370 4510 6440 6552.84 1.22 0 11396 6720 6580 6420 6280 6120 6650 6350 57 1930 200 4760 10 1 28500000 1872 2.86 0.33 12 0.20 2296.00 19696.00 7370 20240619 -10.85 4990 20240306 31.66 6640 -1.05 20250221 5850 12.31 20250113 7370 -10.85 20240619 4990 31.66 20240306 0.68 N 033920 200 57 억 348484 N N 13 N 00 N
11 20250305 150407 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6570 130 2 2.02 306236415 46762 101.12 6450 6600 6440 8370 4510 6440 6548.83 1.22 0 11301 6720 6580 6420 6280 6120 6650 6350 57 1930 200 4760 10 1 28500000 1872 2.86 0.33 12 0.16 2296.00 19696.00 7370 20240619 -10.85 4990 20240306 31.66 6640 -1.05 20250221 5850 12.31 20250113 7370 -10.85 20240619 4990 31.66 20240306 0.68 N 033920 200 57 억 348484 N N 10 N 00 N
12 20250305 140405 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6530 90 2 1.40 179279615 27407 59.26 6450 6580 6440 8370 4510 6440 6541.38 1.22 0 7172 6720 6580 6420 6280 6120 6650 6350 57 1930 200 4760 10 1 28500000 1861 2.84 0.33 12 0.10 2296.00 19696.00 7370 20240619 -11.40 4990 20240306 30.86 6640 -1.66 20250221 5850 11.62 20250113 7370 -11.40 20240619 4990 30.86 20240306 0.68 N 033920 200 57 억 348484 N N 10 N 00 N