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
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
20250307,160410,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,97500,-1700,5,-1.71,21268102350,216932,68.05,99000,99400,97500,128900,69500,99200,98040.45,44.50,0,-61269,101666,100432,98066,96832,94466,101050,97450,9550,29700,5000,79360,100,1,122062497,119011,14.74,1.25,12,0.18,6615.00,77800.00,126400,20241129,-22.86,83500,20240531,16.77,113900,-14.40,20250203,95700,1.88,20250306,126400,-22.86,20241129,83500,16.77,20240531,0.03,N,033780,5000,9549 억,,54312231,N,N,1352,N,00,N
20250307,150412,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,97500,-1700,5,-1.71,17957662850,182984,57.40,99000,99400,97500,128900,69500,99200,98137.89,44.50,0,-49325,101666,100432,98066,96832,94466,101050,97450,9550,29700,5000,79360,100,1,122062497,119011,14.74,1.25,12,0.15,6615.00,77800.00,126400,20241129,-22.86,83500,20240531,16.77,113900,-14.40,20250203,95700,1.88,20250306,126400,-22.86,20241129,83500,16.77,20240531,0.03,N,033780,5000,9549 억,,54312231,N,N,1384,N,00,N
20250307,140410,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,97700,-1500,5,-1.51,14369255200,146292,45.89,99000,99400,97500,128900,69500,99200,98223.11,44.50,0,-37525,101666,100432,98066,96832,94466,101050,97450,9550,29700,5000,79360,100,1,122062497,119255,14.77,1.26,12,0.12,6615.00,77800.00,126400,20241129,-22.71,83500,20240531,17.01,113900,-14.22,20250203,95700,2.09,20250306,126400,-22.71,20241129,83500,17.01,20240531,0.03,N,033780,5000,9549 억,,54312231,N,N,1384,N,00,N
20250307,130411,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,98400,-800,5,-0.81,11218181400,114110,35.79,99000,99400,97500,128900,69500,99200,98310.24,44.50,0,-27313,101666,100432,98066,96832,94466,101050,97450,9550,29700,5000,79360,100,1,122062497,120109,14.88,1.26,12,0.09,6615.00,77800.00,126400,20241129,-22.15,83500,20240531,17.84,113900,-13.61,20250203,95700,2.82,20250306,126400,-22.15,20241129,83500,17.84,20240531,0.03,N,033780,5000,9549 억,,54312231,N,N,1384,N,00,N
20250307,120412,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,98300,-900,5,-0.91,9211040150,93678,29.38,99000,99400,97500,128900,69500,99200,98326.61,44.50,0,-21008,101666,100432,98066,96832,94466,101050,97450,9550,29700,5000,79360,100,1,122062497,119987,14.86,1.26,12,0.08,6615.00,77800.00,126400,20241129,-22.23,83500,20240531,17.72,113900,-13.70,20250203,95700,2.72,20250306,126400,-22.23,20241129,83500,17.72,20240531,0.03,N,033780,5000,9549 억,,54312231,N,N,1384,N,00,N
20250307,110411,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,98700,-500,5,-0.50,7134091650,72630,22.78,99000,99400,97500,128900,69500,99200,98225.14,44.50,0,-18637,101666,100432,98066,96832,94466,101050,97450,9550,29700,5000,79360,100,1,122062497,120476,14.92,1.27,12,0.06,6615.00,77800.00,126400,20241129,-21.91,83500,20240531,18.20,113900,-13.35,20250203,95700,3.13,20250306,126400,-21.91,20241129,83500,18.20,20240531,0.03,N,033780,5000,9549 억,,54312231,N,N,1384,N,00,N
20250307,100409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,97700,-1500,5,-1.51,4403914400,44786,14.05,99000,99400,97500,128900,69500,99200,98332.39,44.50,0,-13897,101666,100432,98066,96832,94466,101050,97450,9550,29700,5000,79360,100,1,122062497,119255,14.77,1.26,12,0.04,6615.00,77800.00,126400,20241129,-22.71,83500,20240531,17.01,113900,-14.22,20250203,95700,2.09,20250306,126400,-22.71,20241129,83500,17.01,20240531,0.03,N,033780,5000,9549 억,,54312231,N,N,1384,N,00,N
20250307,090413,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,98800,-400,5,-0.40,519093800,5254,1.65,99000,99400,98100,128900,69500,99200,98799.73,44.50,0,-1108,101666,100432,98066,96832,94466,101050,97450,9550,29700,5000,79360,100,1,122062497,120598,14.94,1.27,12,0.00,6615.00,77800.00,126400,20241129,-21.84,83500,20240531,18.32,113900,-13.26,20250203,95700,3.24,20250306,126400,-21.84,20241129,83500,18.32,20240531,0.03,N,033780,5000,9549 억,,54312231,N,N,1384,N,00,N
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
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 160410 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 97500 -1700 5 -1.71 21268102350 216932 68.05 99000 99400 97500 128900 69500 99200 98040.45 44.50 0 -61269 101666 100432 98066 96832 94466 101050 97450 9550 29700 5000 79360 100 1 122062497 119011 14.74 1.25 12 0.18 6615.00 77800.00 126400 20241129 -22.86 83500 20240531 16.77 113900 -14.40 20250203 95700 1.88 20250306 126400 -22.86 20241129 83500 16.77 20240531 0.03 N 033780 5000 9549 억 54312231 N N 1352 N 00 N
3 20250307 150412 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 97500 -1700 5 -1.71 17957662850 182984 57.40 99000 99400 97500 128900 69500 99200 98137.89 44.50 0 -49325 101666 100432 98066 96832 94466 101050 97450 9550 29700 5000 79360 100 1 122062497 119011 14.74 1.25 12 0.15 6615.00 77800.00 126400 20241129 -22.86 83500 20240531 16.77 113900 -14.40 20250203 95700 1.88 20250306 126400 -22.86 20241129 83500 16.77 20240531 0.03 N 033780 5000 9549 억 54312231 N N 1384 N 00 N
4 20250307 140410 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 97700 -1500 5 -1.51 14369255200 146292 45.89 99000 99400 97500 128900 69500 99200 98223.11 44.50 0 -37525 101666 100432 98066 96832 94466 101050 97450 9550 29700 5000 79360 100 1 122062497 119255 14.77 1.26 12 0.12 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 0.03 N 033780 5000 9549 억 54312231 N N 1384 N 00 N
5 20250307 130411 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 98400 -800 5 -0.81 11218181400 114110 35.79 99000 99400 97500 128900 69500 99200 98310.24 44.50 0 -27313 101666 100432 98066 96832 94466 101050 97450 9550 29700 5000 79360 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 0.03 N 033780 5000 9549 억 54312231 N N 1384 N 00 N
6 20250307 120412 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 98300 -900 5 -0.91 9211040150 93678 29.38 99000 99400 97500 128900 69500 99200 98326.61 44.50 0 -21008 101666 100432 98066 96832 94466 101050 97450 9550 29700 5000 79360 100 1 122062497 119987 14.86 1.26 12 0.08 6615.00 77800.00 126400 20241129 -22.23 83500 20240531 17.72 113900 -13.70 20250203 95700 2.72 20250306 126400 -22.23 20241129 83500 17.72 20240531 0.03 N 033780 5000 9549 억 54312231 N N 1384 N 00 N
7 20250307 110411 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 98700 -500 5 -0.50 7134091650 72630 22.78 99000 99400 97500 128900 69500 99200 98225.14 44.50 0 -18637 101666 100432 98066 96832 94466 101050 97450 9550 29700 5000 79360 100 1 122062497 120476 14.92 1.27 12 0.06 6615.00 77800.00 126400 20241129 -21.91 83500 20240531 18.20 113900 -13.35 20250203 95700 3.13 20250306 126400 -21.91 20241129 83500 18.20 20240531 0.03 N 033780 5000 9549 억 54312231 N N 1384 N 00 N
8 20250307 100409 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 97700 -1500 5 -1.51 4403914400 44786 14.05 99000 99400 97500 128900 69500 99200 98332.39 44.50 0 -13897 101666 100432 98066 96832 94466 101050 97450 9550 29700 5000 79360 100 1 122062497 119255 14.77 1.26 12 0.04 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 0.03 N 033780 5000 9549 억 54312231 N N 1384 N 00 N
9 20250307 090413 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 98800 -400 5 -0.40 519093800 5254 1.65 99000 99400 98100 128900 69500 99200 98799.73 44.50 0 -1108 101666 100432 98066 96832 94466 101050 97450 9550 29700 5000 79360 100 1 122062497 120598 14.94 1.27 12 0.00 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 0.03 N 033780 5000 9549 억 54312231 N N 1384 N 00 N
10 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
11 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
12 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