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
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
20250321,160441,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,100600,-1500,5,-1.47,32552921000,322974,72.45,101000,102000,99900,132700,71500,102100,100790.89,44.34,0,-113516,105166,103632,100566,99032,95966,104400,99800,9550,30600,5000,81680,100,1,122062497,122795,11.21,1.23,12,0.26,8975.00,81920.00,126400,20241129,-20.41,83500,20240531,20.48,113900,-11.68,20250203,94600,6.34,20250313,126400,-20.41,20241129,83500,20.48,20240531,0.04,N,033780,5000,9549 억,,54127072,N,N,1246,N,00,N
20250321,150425,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,101100,-1000,5,-0.98,21205158750,210193,47.15,101000,102000,99900,132700,71500,102100,100883.84,44.34,0,-86152,105166,103632,100566,99032,95966,104400,99800,9550,30600,5000,81680,100,1,122062497,123405,11.26,1.23,12,0.17,8975.00,81920.00,126400,20241129,-20.02,83500,20240531,21.08,113900,-11.24,20250203,94600,6.87,20250313,126400,-20.02,20241129,83500,21.08,20240531,0.04,N,033780,5000,9549 억,,54127072,N,N,49,N,00,N
20250321,140425,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,101100,-1000,5,-0.98,18127260700,179735,40.32,101000,102000,99900,132700,71500,102100,100855.02,44.34,0,-67223,105166,103632,100566,99032,95966,104400,99800,9550,30600,5000,81680,100,1,122062497,123405,11.26,1.23,12,0.15,8975.00,81920.00,126400,20241129,-20.02,83500,20240531,21.08,113900,-11.24,20250203,94600,6.87,20250313,126400,-20.02,20241129,83500,21.08,20240531,0.04,N,033780,5000,9549 억,,54127072,N,N,49,N,00,N
20250321,130426,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,101100,-1000,5,-0.98,15923218400,157950,35.43,101000,102000,99900,132700,71500,102100,100811.22,44.34,0,-51411,105166,103632,100566,99032,95966,104400,99800,9550,30600,5000,81680,100,1,122062497,123405,11.26,1.23,12,0.13,8975.00,81920.00,126400,20241129,-20.02,83500,20240531,21.08,113900,-11.24,20250203,94600,6.87,20250313,126400,-20.02,20241129,83500,21.08,20240531,0.04,N,033780,5000,9549 억,,54127072,N,N,49,N,00,N
20250321,120426,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,100700,-1400,5,-1.37,13666593750,135604,30.42,101000,102000,99900,132700,71500,102100,100782.47,44.34,0,-37948,105166,103632,100566,99032,95966,104400,99800,9550,30600,5000,81680,100,1,122062497,122917,11.22,1.23,12,0.11,8975.00,81920.00,126400,20241129,-20.33,83500,20240531,20.60,113900,-11.59,20250203,94600,6.45,20250313,126400,-20.33,20241129,83500,20.60,20240531,0.04,N,033780,5000,9549 억,,54127072,N,N,49,N,00,N
20250321,110425,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,100900,-1200,5,-1.18,11013215900,109283,24.52,101000,102000,99900,132700,71500,102100,100776.22,44.34,0,-24456,105166,103632,100566,99032,95966,104400,99800,9550,30600,5000,81680,100,1,122062497,123161,11.24,1.23,12,0.09,8975.00,81920.00,126400,20241129,-20.17,83500,20240531,20.84,113900,-11.41,20250203,94600,6.66,20250313,126400,-20.17,20241129,83500,20.84,20240531,0.04,N,033780,5000,9549 억,,54127072,N,N,49,N,00,N
20250321,100426,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,101100,-1000,5,-0.98,7707890650,76487,17.16,101000,102000,99900,132700,71500,102100,100772.70,44.34,0,-11188,105166,103632,100566,99032,95966,104400,99800,9550,30600,5000,81680,100,1,122062497,123405,11.26,1.23,12,0.06,8975.00,81920.00,126400,20241129,-20.02,83500,20240531,21.08,113900,-11.24,20250203,94600,6.87,20250313,126400,-20.02,20241129,83500,21.08,20240531,0.04,N,033780,5000,9549 억,,54127072,N,N,49,N,00,N
20250321,090427,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,101500,-600,5,-0.59,926644700,9153,2.05,101000,102000,100700,132700,71500,102100,101233.11,44.34,0,-815,105166,103632,100566,99032,95966,104400,99800,9550,30600,5000,81680,100,1,122062497,123893,11.31,1.24,12,0.01,8975.00,81920.00,126400,20241129,-19.70,83500,20240531,21.56,113900,-10.89,20250203,94600,7.29,20250313,126400,-19.70,20241129,83500,21.56,20240531,0.04,N,033780,5000,9549 억,,54127072,N,N,49,N,00,N
20250320,160719,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,102100,4600,2,4.72,44785715900,445564,197.62,97500,102100,97500,126700,68300,97500,100513.30,44.34,0,-46076,99033,98266,97533,96766,96033,98650,97150,9550,29200,5000,78000,100,1,122062497,124626,11.38,1.25,12,0.37,8975.00,81920.00,126400,20241129,-19.22,83500,20240531,22.28,113900,-10.36,20250203,94600,7.93,20250313,126400,-19.22,20241129,83500,22.28,20240531,0.04,N,033780,5000,9549 억,,54121110,N,N,49,N,00,N
20250320,150425,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,101700,4200,2,4.31,38560457900,384560,170.56,97500,102100,97500,126700,68300,97500,100271.63,44.34,0,-21590,99033,98266,97533,96766,96033,98650,97150,9550,29200,5000,78000,100,1,122062497,124138,11.33,1.24,12,0.32,8975.00,81920.00,126400,20241129,-19.54,83500,20240531,21.80,113900,-10.71,20250203,94600,7.51,20250313,126400,-19.54,20241129,83500,21.80,20240531,0.04,N,033780,5000,9549 억,,54121110,N,N,552,N,00,N
20250320,140426,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,101400,3900,2,4.00,31873579300,318742,141.37,97500,101400,97500,126700,68300,97500,99998.05,44.34,0,-15239,99033,98266,97533,96766,96033,98650,97150,9550,29200,5000,78000,100,1,122062497,123771,11.30,1.24,12,0.26,8975.00,81920.00,126400,20241129,-19.78,83500,20240531,21.44,113900,-10.97,20250203,94600,7.19,20250313,126400,-19.78,20241129,83500,21.44,20240531,0.04,N,033780,5000,9549 억,,54121110,N,N,552,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 160441 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 100600 -1500 5 -1.47 32552921000 322974 72.45 101000 102000 99900 132700 71500 102100 100790.89 44.34 0 -113516 105166 103632 100566 99032 95966 104400 99800 9550 30600 5000 81680 100 1 122062497 122795 11.21 1.23 12 0.26 8975.00 81920.00 126400 20241129 -20.41 83500 20240531 20.48 113900 -11.68 20250203 94600 6.34 20250313 126400 -20.41 20241129 83500 20.48 20240531 0.04 N 033780 5000 9549 억 54127072 N N 1246 N 00 N
3 20250321 150425 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 101100 -1000 5 -0.98 21205158750 210193 47.15 101000 102000 99900 132700 71500 102100 100883.84 44.34 0 -86152 105166 103632 100566 99032 95966 104400 99800 9550 30600 5000 81680 100 1 122062497 123405 11.26 1.23 12 0.17 8975.00 81920.00 126400 20241129 -20.02 83500 20240531 21.08 113900 -11.24 20250203 94600 6.87 20250313 126400 -20.02 20241129 83500 21.08 20240531 0.04 N 033780 5000 9549 억 54127072 N N 49 N 00 N
4 20250321 140425 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 101100 -1000 5 -0.98 18127260700 179735 40.32 101000 102000 99900 132700 71500 102100 100855.02 44.34 0 -67223 105166 103632 100566 99032 95966 104400 99800 9550 30600 5000 81680 100 1 122062497 123405 11.26 1.23 12 0.15 8975.00 81920.00 126400 20241129 -20.02 83500 20240531 21.08 113900 -11.24 20250203 94600 6.87 20250313 126400 -20.02 20241129 83500 21.08 20240531 0.04 N 033780 5000 9549 억 54127072 N N 49 N 00 N
5 20250321 130426 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 101100 -1000 5 -0.98 15923218400 157950 35.43 101000 102000 99900 132700 71500 102100 100811.22 44.34 0 -51411 105166 103632 100566 99032 95966 104400 99800 9550 30600 5000 81680 100 1 122062497 123405 11.26 1.23 12 0.13 8975.00 81920.00 126400 20241129 -20.02 83500 20240531 21.08 113900 -11.24 20250203 94600 6.87 20250313 126400 -20.02 20241129 83500 21.08 20240531 0.04 N 033780 5000 9549 억 54127072 N N 49 N 00 N
6 20250321 120426 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 100700 -1400 5 -1.37 13666593750 135604 30.42 101000 102000 99900 132700 71500 102100 100782.47 44.34 0 -37948 105166 103632 100566 99032 95966 104400 99800 9550 30600 5000 81680 100 1 122062497 122917 11.22 1.23 12 0.11 8975.00 81920.00 126400 20241129 -20.33 83500 20240531 20.60 113900 -11.59 20250203 94600 6.45 20250313 126400 -20.33 20241129 83500 20.60 20240531 0.04 N 033780 5000 9549 억 54127072 N N 49 N 00 N
7 20250321 110425 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 100900 -1200 5 -1.18 11013215900 109283 24.52 101000 102000 99900 132700 71500 102100 100776.22 44.34 0 -24456 105166 103632 100566 99032 95966 104400 99800 9550 30600 5000 81680 100 1 122062497 123161 11.24 1.23 12 0.09 8975.00 81920.00 126400 20241129 -20.17 83500 20240531 20.84 113900 -11.41 20250203 94600 6.66 20250313 126400 -20.17 20241129 83500 20.84 20240531 0.04 N 033780 5000 9549 억 54127072 N N 49 N 00 N
8 20250321 100426 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 101100 -1000 5 -0.98 7707890650 76487 17.16 101000 102000 99900 132700 71500 102100 100772.70 44.34 0 -11188 105166 103632 100566 99032 95966 104400 99800 9550 30600 5000 81680 100 1 122062497 123405 11.26 1.23 12 0.06 8975.00 81920.00 126400 20241129 -20.02 83500 20240531 21.08 113900 -11.24 20250203 94600 6.87 20250313 126400 -20.02 20241129 83500 21.08 20240531 0.04 N 033780 5000 9549 억 54127072 N N 49 N 00 N
9 20250321 090427 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 101500 -600 5 -0.59 926644700 9153 2.05 101000 102000 100700 132700 71500 102100 101233.11 44.34 0 -815 105166 103632 100566 99032 95966 104400 99800 9550 30600 5000 81680 100 1 122062497 123893 11.31 1.24 12 0.01 8975.00 81920.00 126400 20241129 -19.70 83500 20240531 21.56 113900 -10.89 20250203 94600 7.29 20250313 126400 -19.70 20241129 83500 21.56 20240531 0.04 N 033780 5000 9549 억 54127072 N N 49 N 00 N
10 20250320 160719 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 102100 4600 2 4.72 44785715900 445564 197.62 97500 102100 97500 126700 68300 97500 100513.30 44.34 0 -46076 99033 98266 97533 96766 96033 98650 97150 9550 29200 5000 78000 100 1 122062497 124626 11.38 1.25 12 0.37 8975.00 81920.00 126400 20241129 -19.22 83500 20240531 22.28 113900 -10.36 20250203 94600 7.93 20250313 126400 -19.22 20241129 83500 22.28 20240531 0.04 N 033780 5000 9549 억 54121110 N N 49 N 00 N
11 20250320 150425 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 101700 4200 2 4.31 38560457900 384560 170.56 97500 102100 97500 126700 68300 97500 100271.63 44.34 0 -21590 99033 98266 97533 96766 96033 98650 97150 9550 29200 5000 78000 100 1 122062497 124138 11.33 1.24 12 0.32 8975.00 81920.00 126400 20241129 -19.54 83500 20240531 21.80 113900 -10.71 20250203 94600 7.51 20250313 126400 -19.54 20241129 83500 21.80 20240531 0.04 N 033780 5000 9549 억 54121110 N N 552 N 00 N
12 20250320 140426 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 101400 3900 2 4.00 31873579300 318742 141.37 97500 101400 97500 126700 68300 97500 99998.05 44.34 0 -15239 99033 98266 97533 96766 96033 98650 97150 9550 29200 5000 78000 100 1 122062497 123771 11.30 1.24 12 0.26 8975.00 81920.00 126400 20241129 -19.78 83500 20240531 21.44 113900 -10.97 20250203 94600 7.19 20250313 126400 -19.78 20241129 83500 21.44 20240531 0.04 N 033780 5000 9549 억 54121110 N N 552 N 00 N