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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005300/price/prices-20250401.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
20250407,160159,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104500,-3000,5,-2.79,1504263900,14481,96.84,103600,105700,102500,139700,75300,107500,103878.41,12.01,0,-4102,109700,108600,106500,105400,103300,109150,105950,46,32200,500,81700,100,1,9278884,9696,17.78,0.70,12,0.16,5878.00,149082.00,146100,20240617,-28.47,99500,20250211,5.03,114000,-8.33,20250324,99500,5.03,20250211,146100,-28.47,20240617,99500,5.03,20250211,0.16,Y,005300,500,46 억,,1114248,N,N,2837,N,00,N
20250407,150201,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104500,-3000,5,-2.79,1382413700,13314,89.04,103600,105700,102500,139700,75300,107500,103831.58,12.01,0,-3874,109700,108600,106500,105400,103300,109150,105950,46,32200,500,81700,100,1,9278884,9696,17.78,0.70,12,0.14,5878.00,149082.00,146100,20240617,-28.47,99500,20250211,5.03,114000,-8.33,20250324,99500,5.03,20250211,146100,-28.47,20240617,99500,5.03,20250211,0.16,Y,005300,500,46 억,,1114248,N,N,2664,N,00,N
20250407,140200,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104400,-3100,5,-2.88,1182048400,11395,76.21,103600,105700,102500,139700,75300,107500,103733.95,12.01,0,-3248,109700,108600,106500,105400,103300,109150,105950,46,32200,500,81700,100,1,9278884,9687,17.76,0.70,12,0.12,5878.00,149082.00,146100,20240617,-28.54,99500,20250211,4.92,114000,-8.42,20250324,99500,4.92,20250211,146100,-28.54,20240617,99500,4.92,20250211,0.16,Y,005300,500,46 억,,1114248,N,N,2664,N,00,N
20250407,130159,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104200,-3300,5,-3.07,1024607900,9884,66.10,103600,105700,102500,139700,75300,107500,103663.28,12.01,0,-2809,109700,108600,106500,105400,103300,109150,105950,46,32200,500,81700,100,1,9278884,9669,17.73,0.70,12,0.11,5878.00,149082.00,146100,20240617,-28.68,99500,20250211,4.72,114000,-8.60,20250324,99500,4.72,20250211,146100,-28.68,20240617,99500,4.72,20250211,0.16,Y,005300,500,46 억,,1114248,N,N,2664,N,00,N
20250407,120159,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104500,-3000,5,-2.79,865639000,8361,55.92,103600,105700,102500,139700,75300,107500,103532.95,12.01,0,-2821,109700,108600,106500,105400,103300,109150,105950,46,32200,500,81700,100,1,9278884,9696,17.78,0.70,12,0.09,5878.00,149082.00,146100,20240617,-28.47,99500,20250211,5.03,114000,-8.33,20250324,99500,5.03,20250211,146100,-28.47,20240617,99500,5.03,20250211,0.16,Y,005300,500,46 억,,1114248,N,N,2664,N,00,N
20250407,110159,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104300,-3200,5,-2.98,708615000,6856,45.85,103600,105700,102500,139700,75300,107500,103356.91,12.01,0,-2451,109700,108600,106500,105400,103300,109150,105950,46,32200,500,81700,100,1,9278884,9678,17.74,0.70,12,0.07,5878.00,149082.00,146100,20240617,-28.61,99500,20250211,4.82,114000,-8.51,20250324,99500,4.82,20250211,146100,-28.61,20240617,99500,4.82,20250211,0.16,Y,005300,500,46 억,,1114248,N,N,2664,N,00,N
20250407,100200,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102900,-4600,5,-4.28,451273100,4366,29.20,103600,105700,102500,139700,75300,107500,103360.77,12.01,0,-2041,109700,108600,106500,105400,103300,109150,105950,46,32200,500,81700,100,1,9278884,9548,17.51,0.69,12,0.05,5878.00,149082.00,146100,20240617,-29.57,99500,20250211,3.42,114000,-9.74,20250324,99500,3.42,20250211,146100,-29.57,20240617,99500,3.42,20250211,0.16,Y,005300,500,46 억,,1114248,N,N,2664,N,00,N
20250407,090159,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103200,-4300,5,-4.00,53800200,520,3.48,103600,105700,102700,139700,75300,107500,103461.92,12.01,0,-382,109700,108600,106500,105400,103300,109150,105950,46,32200,500,81700,100,1,9278884,9576,17.56,0.69,12,0.01,5878.00,149082.00,146100,20240617,-29.36,99500,20250211,3.72,114000,-9.47,20250324,99500,3.72,20250211,146100,-29.36,20240617,99500,3.72,20250211,0.16,Y,005300,500,46 억,,1114248,N,N,2664,N,00,N
20250404,160159,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107500,1200,2,1.13,1588299200,14953,73.94,106100,107600,104400,138100,74500,106300,106219.43,11.94,0,4437,108700,107500,105100,103900,101500,108100,104500,46,31800,500,80780,100,1,9278884,9975,18.29,0.72,12,0.16,5878.00,149082.00,146100,20240617,-26.42,99500,20250211,8.04,114000,-5.70,20250324,99500,8.04,20250211,146100,-26.42,20240617,99500,8.04,20250211,0.16,Y,005300,500,46 억,,1107859,N,N,2664,N,00,N
20250404,150200,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107100,800,2,0.75,1447348200,13640,67.45,106100,107200,104400,138100,74500,106300,106110.57,11.94,0,3981,108700,107500,105100,103900,101500,108100,104500,46,31800,500,80780,100,1,9278884,9938,18.22,0.72,12,0.15,5878.00,149082.00,146100,20240617,-26.69,99500,20250211,7.64,114000,-6.05,20250324,99500,7.64,20250211,146100,-26.69,20240617,99500,7.64,20250211,0.16,Y,005300,500,46 억,,1107859,N,N,4162,N,00,N
20250404,140200,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106700,400,2,0.38,1094171100,10334,51.10,106100,107000,104400,138100,74500,106300,105880.69,11.94,0,2791,108700,107500,105100,103900,101500,108100,104500,46,31800,500,80780,100,1,9278884,9901,18.15,0.72,12,0.11,5878.00,149082.00,146100,20240617,-26.97,99500,20250211,7.24,114000,-6.40,20250324,99500,7.24,20250211,146100,-26.97,20240617,99500,7.24,20250211,0.16,Y,005300,500,46 억,,1107859,N,N,4162,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 20250407 160159 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104500 -3000 5 -2.79 1504263900 14481 96.84 103600 105700 102500 139700 75300 107500 103878.41 12.01 0 -4102 109700 108600 106500 105400 103300 109150 105950 46 32200 500 81700 100 1 9278884 9696 17.78 0.70 12 0.16 5878.00 149082.00 146100 20240617 -28.47 99500 20250211 5.03 114000 -8.33 20250324 99500 5.03 20250211 146100 -28.47 20240617 99500 5.03 20250211 0.16 Y 005300 500 46 억 1114248 N N 2837 N 00 N
3 20250407 150201 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104500 -3000 5 -2.79 1382413700 13314 89.04 103600 105700 102500 139700 75300 107500 103831.58 12.01 0 -3874 109700 108600 106500 105400 103300 109150 105950 46 32200 500 81700 100 1 9278884 9696 17.78 0.70 12 0.14 5878.00 149082.00 146100 20240617 -28.47 99500 20250211 5.03 114000 -8.33 20250324 99500 5.03 20250211 146100 -28.47 20240617 99500 5.03 20250211 0.16 Y 005300 500 46 억 1114248 N N 2664 N 00 N
4 20250407 140200 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104400 -3100 5 -2.88 1182048400 11395 76.21 103600 105700 102500 139700 75300 107500 103733.95 12.01 0 -3248 109700 108600 106500 105400 103300 109150 105950 46 32200 500 81700 100 1 9278884 9687 17.76 0.70 12 0.12 5878.00 149082.00 146100 20240617 -28.54 99500 20250211 4.92 114000 -8.42 20250324 99500 4.92 20250211 146100 -28.54 20240617 99500 4.92 20250211 0.16 Y 005300 500 46 억 1114248 N N 2664 N 00 N
5 20250407 130159 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104200 -3300 5 -3.07 1024607900 9884 66.10 103600 105700 102500 139700 75300 107500 103663.28 12.01 0 -2809 109700 108600 106500 105400 103300 109150 105950 46 32200 500 81700 100 1 9278884 9669 17.73 0.70 12 0.11 5878.00 149082.00 146100 20240617 -28.68 99500 20250211 4.72 114000 -8.60 20250324 99500 4.72 20250211 146100 -28.68 20240617 99500 4.72 20250211 0.16 Y 005300 500 46 억 1114248 N N 2664 N 00 N
6 20250407 120159 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104500 -3000 5 -2.79 865639000 8361 55.92 103600 105700 102500 139700 75300 107500 103532.95 12.01 0 -2821 109700 108600 106500 105400 103300 109150 105950 46 32200 500 81700 100 1 9278884 9696 17.78 0.70 12 0.09 5878.00 149082.00 146100 20240617 -28.47 99500 20250211 5.03 114000 -8.33 20250324 99500 5.03 20250211 146100 -28.47 20240617 99500 5.03 20250211 0.16 Y 005300 500 46 억 1114248 N N 2664 N 00 N
7 20250407 110159 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104300 -3200 5 -2.98 708615000 6856 45.85 103600 105700 102500 139700 75300 107500 103356.91 12.01 0 -2451 109700 108600 106500 105400 103300 109150 105950 46 32200 500 81700 100 1 9278884 9678 17.74 0.70 12 0.07 5878.00 149082.00 146100 20240617 -28.61 99500 20250211 4.82 114000 -8.51 20250324 99500 4.82 20250211 146100 -28.61 20240617 99500 4.82 20250211 0.16 Y 005300 500 46 억 1114248 N N 2664 N 00 N
8 20250407 100200 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 102900 -4600 5 -4.28 451273100 4366 29.20 103600 105700 102500 139700 75300 107500 103360.77 12.01 0 -2041 109700 108600 106500 105400 103300 109150 105950 46 32200 500 81700 100 1 9278884 9548 17.51 0.69 12 0.05 5878.00 149082.00 146100 20240617 -29.57 99500 20250211 3.42 114000 -9.74 20250324 99500 3.42 20250211 146100 -29.57 20240617 99500 3.42 20250211 0.16 Y 005300 500 46 억 1114248 N N 2664 N 00 N
9 20250407 090159 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 103200 -4300 5 -4.00 53800200 520 3.48 103600 105700 102700 139700 75300 107500 103461.92 12.01 0 -382 109700 108600 106500 105400 103300 109150 105950 46 32200 500 81700 100 1 9278884 9576 17.56 0.69 12 0.01 5878.00 149082.00 146100 20240617 -29.36 99500 20250211 3.72 114000 -9.47 20250324 99500 3.72 20250211 146100 -29.36 20240617 99500 3.72 20250211 0.16 Y 005300 500 46 억 1114248 N N 2664 N 00 N
10 20250404 160159 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 107500 1200 2 1.13 1588299200 14953 73.94 106100 107600 104400 138100 74500 106300 106219.43 11.94 0 4437 108700 107500 105100 103900 101500 108100 104500 46 31800 500 80780 100 1 9278884 9975 18.29 0.72 12 0.16 5878.00 149082.00 146100 20240617 -26.42 99500 20250211 8.04 114000 -5.70 20250324 99500 8.04 20250211 146100 -26.42 20240617 99500 8.04 20250211 0.16 Y 005300 500 46 억 1107859 N N 2664 N 00 N
11 20250404 150200 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 107100 800 2 0.75 1447348200 13640 67.45 106100 107200 104400 138100 74500 106300 106110.57 11.94 0 3981 108700 107500 105100 103900 101500 108100 104500 46 31800 500 80780 100 1 9278884 9938 18.22 0.72 12 0.15 5878.00 149082.00 146100 20240617 -26.69 99500 20250211 7.64 114000 -6.05 20250324 99500 7.64 20250211 146100 -26.69 20240617 99500 7.64 20250211 0.16 Y 005300 500 46 억 1107859 N N 4162 N 00 N
12 20250404 140200 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 106700 400 2 0.38 1094171100 10334 51.10 106100 107000 104400 138100 74500 106300 105880.69 11.94 0 2791 108700 107500 105100 103900 101500 108100 104500 46 31800 500 80780 100 1 9278884 9901 18.15 0.72 12 0.11 5878.00 149082.00 146100 20240617 -26.97 99500 20250211 7.24 114000 -6.40 20250324 99500 7.24 20250211 146100 -26.97 20240617 99500 7.24 20250211 0.16 Y 005300 500 46 억 1107859 N N 4162 N 00 N