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
005300/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
20250318,160206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107400,-1100,5,-1.01,1141414100,10577,143.89,109300,109300,107000,141000,76000,108500,107914.92,11.97,0,-1364,109833,109166,108133,107466,106433,109500,107800,46,32500,500,82460,100,1,9278884,9966,6.51,0.74,12,0.11,16499.00,145622.00,146100,20240617,-26.49,99500,20250211,7.94,113600,-5.46,20250103,99500,7.94,20250211,146100,-26.49,20240617,99500,7.94,20250211,0.16,N,005300,500,46 억,,1111056,N,N,8,N,00,N
20250318,150207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107500,-1000,5,-0.92,966080050,8943,121.66,109300,109300,107400,141000,76000,108500,108026.39,11.97,0,-821,109833,109166,108133,107466,106433,109500,107800,46,32500,500,82460,100,1,9278884,9975,6.52,0.74,12,0.10,16499.00,145622.00,146100,20240617,-26.42,99500,20250211,8.04,113600,-5.37,20250103,99500,8.04,20250211,146100,-26.42,20240617,99500,8.04,20250211,0.16,N,005300,500,46 억,,1111056,N,N,8,N,00,N
20250318,140206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107500,-1000,5,-0.92,846153850,7828,106.49,109300,109300,107500,141000,76000,108500,108093.24,11.97,0,-423,109833,109166,108133,107466,106433,109500,107800,46,32500,500,82460,100,1,9278884,9975,6.52,0.74,12,0.08,16499.00,145622.00,146100,20240617,-26.42,99500,20250211,8.04,113600,-5.37,20250103,99500,8.04,20250211,146100,-26.42,20240617,99500,8.04,20250211,0.16,N,005300,500,46 억,,1111056,N,N,8,N,00,N
20250318,130206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107800,-700,5,-0.65,742425100,6864,93.38,109300,109300,107500,141000,76000,108500,108162.16,11.97,0,-252,109833,109166,108133,107466,106433,109500,107800,46,32500,500,82460,100,1,9278884,10003,6.53,0.74,12,0.07,16499.00,145622.00,146100,20240617,-26.21,99500,20250211,8.34,113600,-5.11,20250103,99500,8.34,20250211,146100,-26.21,20240617,99500,8.34,20250211,0.16,N,005300,500,46 억,,1111056,N,N,8,N,00,N
20250318,120206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107800,-700,5,-0.65,623482650,5759,78.34,109300,109300,107500,141000,76000,108500,108262.31,11.97,0,17,109833,109166,108133,107466,106433,109500,107800,46,32500,500,82460,100,1,9278884,10003,6.53,0.74,12,0.06,16499.00,145622.00,146100,20240617,-26.21,99500,20250211,8.34,113600,-5.11,20250103,99500,8.34,20250211,146100,-26.21,20240617,99500,8.34,20250211,0.16,N,005300,500,46 억,,1111056,N,N,8,N,00,N
20250318,110206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107700,-800,5,-0.74,507047350,4678,63.64,109300,109300,107700,141000,76000,108500,108389.77,11.97,0,209,109833,109166,108133,107466,106433,109500,107800,46,32500,500,82460,100,1,9278884,9993,6.53,0.74,12,0.05,16499.00,145622.00,146100,20240617,-26.28,99500,20250211,8.24,113600,-5.19,20250103,99500,8.24,20250211,146100,-26.28,20240617,99500,8.24,20250211,0.16,N,005300,500,46 억,,1111056,N,N,8,N,00,N
20250318,100207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108300,-200,5,-0.18,313636600,2889,39.30,109300,109300,108100,141000,76000,108500,108562.34,11.97,0,135,109833,109166,108133,107466,106433,109500,107800,46,32500,500,82460,100,1,9278884,10049,6.56,0.74,12,0.03,16499.00,145622.00,146100,20240617,-25.87,99500,20250211,8.84,113600,-4.67,20250103,99500,8.84,20250211,146100,-25.87,20240617,99500,8.84,20250211,0.16,N,005300,500,46 억,,1111056,N,N,8,N,00,N
20250318,090207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108600,100,2,0.09,13052600,120,1.63,109300,109300,108300,141000,76000,108500,108771.67,11.97,0,-72,109833,109166,108133,107466,106433,109500,107800,46,32500,500,82460,100,1,9278884,10077,6.58,0.75,12,0.00,16499.00,145622.00,146100,20240617,-25.67,99500,20250211,9.15,113600,-4.40,20250103,99500,9.15,20250211,146100,-25.67,20240617,99500,9.15,20250211,0.16,N,005300,500,46 억,,1111056,N,N,8,N,00,N
20250317,160206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108500,1400,2,1.31,792726450,7351,88.44,107100,108800,107100,139200,75000,107100,107818.79,11.99,0,-1195,109766,108432,107466,106132,105166,107950,105650,46,32100,500,81390,100,1,9278884,10068,6.58,0.75,12,0.08,16499.00,145622.00,146100,20240617,-25.74,99500,20250211,9.05,113600,-4.49,20250103,99500,9.05,20250211,146100,-25.74,20240617,99500,9.05,20250211,0.16,N,005300,500,46 억,,1112765,N,N,8,N,00,N
20250317,150206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108400,1300,2,1.21,643525750,5970,71.82,107100,108800,107100,139200,75000,107100,107793.26,11.99,0,-707,109766,108432,107466,106132,105166,107950,105650,46,32100,500,81390,100,1,9278884,10058,6.57,0.74,12,0.06,16499.00,145622.00,146100,20240617,-25.80,99500,20250211,8.94,113600,-4.58,20250103,99500,8.94,20250211,146100,-25.80,20240617,99500,8.94,20250211,0.16,N,005300,500,46 억,,1112765,N,N,83,N,00,N
20250317,140206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107400,300,2,0.28,554140900,5141,61.85,107100,108800,107100,139200,75000,107100,107788.54,11.99,0,-973,109766,108432,107466,106132,105166,107950,105650,46,32100,500,81390,100,1,9278884,9966,6.51,0.74,12,0.06,16499.00,145622.00,146100,20240617,-26.49,99500,20250211,7.94,113600,-5.46,20250103,99500,7.94,20250211,146100,-26.49,20240617,99500,7.94,20250211,0.16,N,005300,500,46 억,,1112765,N,N,83,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 160206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 107400 -1100 5 -1.01 1141414100 10577 143.89 109300 109300 107000 141000 76000 108500 107914.92 11.97 0 -1364 109833 109166 108133 107466 106433 109500 107800 46 32500 500 82460 100 1 9278884 9966 6.51 0.74 12 0.11 16499.00 145622.00 146100 20240617 -26.49 99500 20250211 7.94 113600 -5.46 20250103 99500 7.94 20250211 146100 -26.49 20240617 99500 7.94 20250211 0.16 N 005300 500 46 억 1111056 N N 8 N 00 N
3 20250318 150207 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 107500 -1000 5 -0.92 966080050 8943 121.66 109300 109300 107400 141000 76000 108500 108026.39 11.97 0 -821 109833 109166 108133 107466 106433 109500 107800 46 32500 500 82460 100 1 9278884 9975 6.52 0.74 12 0.10 16499.00 145622.00 146100 20240617 -26.42 99500 20250211 8.04 113600 -5.37 20250103 99500 8.04 20250211 146100 -26.42 20240617 99500 8.04 20250211 0.16 N 005300 500 46 억 1111056 N N 8 N 00 N
4 20250318 140206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 107500 -1000 5 -0.92 846153850 7828 106.49 109300 109300 107500 141000 76000 108500 108093.24 11.97 0 -423 109833 109166 108133 107466 106433 109500 107800 46 32500 500 82460 100 1 9278884 9975 6.52 0.74 12 0.08 16499.00 145622.00 146100 20240617 -26.42 99500 20250211 8.04 113600 -5.37 20250103 99500 8.04 20250211 146100 -26.42 20240617 99500 8.04 20250211 0.16 N 005300 500 46 억 1111056 N N 8 N 00 N
5 20250318 130206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 107800 -700 5 -0.65 742425100 6864 93.38 109300 109300 107500 141000 76000 108500 108162.16 11.97 0 -252 109833 109166 108133 107466 106433 109500 107800 46 32500 500 82460 100 1 9278884 10003 6.53 0.74 12 0.07 16499.00 145622.00 146100 20240617 -26.21 99500 20250211 8.34 113600 -5.11 20250103 99500 8.34 20250211 146100 -26.21 20240617 99500 8.34 20250211 0.16 N 005300 500 46 억 1111056 N N 8 N 00 N
6 20250318 120206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 107800 -700 5 -0.65 623482650 5759 78.34 109300 109300 107500 141000 76000 108500 108262.31 11.97 0 17 109833 109166 108133 107466 106433 109500 107800 46 32500 500 82460 100 1 9278884 10003 6.53 0.74 12 0.06 16499.00 145622.00 146100 20240617 -26.21 99500 20250211 8.34 113600 -5.11 20250103 99500 8.34 20250211 146100 -26.21 20240617 99500 8.34 20250211 0.16 N 005300 500 46 억 1111056 N N 8 N 00 N
7 20250318 110206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 107700 -800 5 -0.74 507047350 4678 63.64 109300 109300 107700 141000 76000 108500 108389.77 11.97 0 209 109833 109166 108133 107466 106433 109500 107800 46 32500 500 82460 100 1 9278884 9993 6.53 0.74 12 0.05 16499.00 145622.00 146100 20240617 -26.28 99500 20250211 8.24 113600 -5.19 20250103 99500 8.24 20250211 146100 -26.28 20240617 99500 8.24 20250211 0.16 N 005300 500 46 억 1111056 N N 8 N 00 N
8 20250318 100207 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 108300 -200 5 -0.18 313636600 2889 39.30 109300 109300 108100 141000 76000 108500 108562.34 11.97 0 135 109833 109166 108133 107466 106433 109500 107800 46 32500 500 82460 100 1 9278884 10049 6.56 0.74 12 0.03 16499.00 145622.00 146100 20240617 -25.87 99500 20250211 8.84 113600 -4.67 20250103 99500 8.84 20250211 146100 -25.87 20240617 99500 8.84 20250211 0.16 N 005300 500 46 억 1111056 N N 8 N 00 N
9 20250318 090207 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 108600 100 2 0.09 13052600 120 1.63 109300 109300 108300 141000 76000 108500 108771.67 11.97 0 -72 109833 109166 108133 107466 106433 109500 107800 46 32500 500 82460 100 1 9278884 10077 6.58 0.75 12 0.00 16499.00 145622.00 146100 20240617 -25.67 99500 20250211 9.15 113600 -4.40 20250103 99500 9.15 20250211 146100 -25.67 20240617 99500 9.15 20250211 0.16 N 005300 500 46 억 1111056 N N 8 N 00 N
10 20250317 160206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 108500 1400 2 1.31 792726450 7351 88.44 107100 108800 107100 139200 75000 107100 107818.79 11.99 0 -1195 109766 108432 107466 106132 105166 107950 105650 46 32100 500 81390 100 1 9278884 10068 6.58 0.75 12 0.08 16499.00 145622.00 146100 20240617 -25.74 99500 20250211 9.05 113600 -4.49 20250103 99500 9.05 20250211 146100 -25.74 20240617 99500 9.05 20250211 0.16 N 005300 500 46 억 1112765 N N 8 N 00 N
11 20250317 150206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 108400 1300 2 1.21 643525750 5970 71.82 107100 108800 107100 139200 75000 107100 107793.26 11.99 0 -707 109766 108432 107466 106132 105166 107950 105650 46 32100 500 81390 100 1 9278884 10058 6.57 0.74 12 0.06 16499.00 145622.00 146100 20240617 -25.80 99500 20250211 8.94 113600 -4.58 20250103 99500 8.94 20250211 146100 -25.80 20240617 99500 8.94 20250211 0.16 N 005300 500 46 억 1112765 N N 83 N 00 N
12 20250317 140206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 107400 300 2 0.28 554140900 5141 61.85 107100 108800 107100 139200 75000 107100 107788.54 11.99 0 -973 109766 108432 107466 106132 105166 107950 105650 46 32100 500 81390 100 1 9278884 9966 6.51 0.74 12 0.06 16499.00 145622.00 146100 20240617 -26.49 99500 20250211 7.94 113600 -5.46 20250103 99500 7.94 20250211 146100 -26.49 20240617 99500 7.94 20250211 0.16 N 005300 500 46 억 1112765 N N 83 N 00 N