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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104200,-1000,5,-0.95,465591600,4488,34.97,103900,104700,102500,136700,73700,105200,103741.44,11.93,0,576,106466,105832,104566,103932,102666,106150,104250,46,31500,500,79950,100,1,9278884,9669,17.73,0.70,12,0.05,5878.00,149082.00,146100,20240617,-28.68,99500,20250211,4.72,114000,-8.60,20250324,99500,4.72,20250211,146100,-28.68,20240617,99500,4.72,20250211,0.15,Y,005300,500,46 억,,1106878,N,N,192,N,00,N
20250411,150202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104400,-800,5,-0.76,413714300,3989,31.08,103900,104700,102500,136700,73700,105200,103713.79,11.93,0,533,106466,105832,104566,103932,102666,106150,104250,46,31500,500,79950,100,1,9278884,9687,17.76,0.70,12,0.04,5878.00,149082.00,146100,20240617,-28.54,99500,20250211,4.92,114000,-8.42,20250324,99500,4.92,20250211,146100,-28.54,20240617,99500,4.92,20250211,0.15,Y,005300,500,46 억,,1106878,N,N,1330,N,00,N
20250411,140202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104300,-900,5,-0.86,368140800,3552,27.68,103900,104700,102500,136700,73700,105200,103643.24,11.93,0,478,106466,105832,104566,103932,102666,106150,104250,46,31500,500,79950,100,1,9278884,9678,17.74,0.70,12,0.04,5878.00,149082.00,146100,20240617,-28.61,99500,20250211,4.82,114000,-8.51,20250324,99500,4.82,20250211,146100,-28.61,20240617,99500,4.82,20250211,0.15,Y,005300,500,46 억,,1106878,N,N,1330,N,00,N
20250411,130203,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104400,-800,5,-0.76,298993000,2888,22.50,103900,104500,102500,136700,73700,105200,103529.43,11.93,0,272,106466,105832,104566,103932,102666,106150,104250,46,31500,500,79950,100,1,9278884,9687,17.76,0.70,12,0.03,5878.00,149082.00,146100,20240617,-28.54,99500,20250211,4.92,114000,-8.42,20250324,99500,4.92,20250211,146100,-28.54,20240617,99500,4.92,20250211,0.15,Y,005300,500,46 억,,1106878,N,N,1330,N,00,N
20250411,120203,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103500,-1700,5,-1.62,260415800,2517,19.61,103900,104300,102500,136700,73700,105200,103462.77,11.93,0,198,106466,105832,104566,103932,102666,106150,104250,46,31500,500,79950,100,1,9278884,9604,17.61,0.69,12,0.03,5878.00,149082.00,146100,20240617,-29.16,99500,20250211,4.02,114000,-9.21,20250324,99500,4.02,20250211,146100,-29.16,20240617,99500,4.02,20250211,0.15,Y,005300,500,46 억,,1106878,N,N,1330,N,00,N
20250411,110202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103600,-1600,5,-1.52,222173400,2148,16.74,103900,104300,102500,136700,73700,105200,103432.68,11.93,0,204,106466,105832,104566,103932,102666,106150,104250,46,31500,500,79950,100,1,9278884,9613,17.63,0.69,12,0.02,5878.00,149082.00,146100,20240617,-29.09,99500,20250211,4.12,114000,-9.12,20250324,99500,4.12,20250211,146100,-29.09,20240617,99500,4.12,20250211,0.15,Y,005300,500,46 억,,1106878,N,N,1330,N,00,N
20250411,100202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103300,-1900,5,-1.81,144448100,1396,10.88,103900,104300,102500,136700,73700,105200,103472.85,11.93,0,370,106466,105832,104566,103932,102666,106150,104250,46,31500,500,79950,100,1,9278884,9585,17.57,0.69,12,0.02,5878.00,149082.00,146100,20240617,-29.30,99500,20250211,3.82,114000,-9.39,20250324,99500,3.82,20250211,146100,-29.30,20240617,99500,3.82,20250211,0.15,Y,005300,500,46 억,,1106878,N,N,1330,N,00,N
20250411,090203,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103000,-2200,5,-2.09,23798500,231,1.80,103900,103900,102500,136700,73700,105200,103023.81,11.93,0,7,106466,105832,104566,103932,102666,106150,104250,46,31500,500,79950,100,1,9278884,9557,17.52,0.69,12,0.00,5878.00,149082.00,146100,20240617,-29.50,99500,20250211,3.52,114000,-9.65,20250324,99500,3.52,20250211,146100,-29.50,20240617,99500,3.52,20250211,0.15,Y,005300,500,46 억,,1106878,N,N,1330,N,00,N
20250410,160201,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105200,3300,2,3.24,1339969700,12834,117.57,103800,105200,103300,132400,71400,101900,104407.61,11.90,0,3916,105433,103666,102333,100566,99233,103000,99900,46,30500,500,77440,100,1,9278884,9761,17.90,0.71,12,0.14,5878.00,149082.00,146100,20240617,-27.99,99500,20250211,5.73,114000,-7.72,20250324,99500,5.73,20250211,146100,-27.99,20240617,99500,5.73,20250211,0.15,Y,005300,500,46 억,,1104068,N,N,1330,N,00,N
20250410,150201,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105100,3200,2,3.14,1003896600,9639,88.30,103800,105200,103300,132400,71400,101900,104149.46,11.90,0,3017,105433,103666,102333,100566,99233,103000,99900,46,30500,500,77440,100,1,9278884,9752,17.88,0.70,12,0.10,5878.00,149082.00,146100,20240617,-28.06,99500,20250211,5.63,114000,-7.81,20250324,99500,5.63,20250211,146100,-28.06,20240617,99500,5.63,20250211,0.15,Y,005300,500,46 억,,1104068,N,N,1764,N,00,N
20250410,140201,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105100,3200,2,3.14,869341100,8356,76.55,103800,105200,103300,132400,71400,101900,104037.95,11.90,0,2601,105433,103666,102333,100566,99233,103000,99900,46,30500,500,77440,100,1,9278884,9752,17.88,0.70,12,0.09,5878.00,149082.00,146100,20240617,-28.06,99500,20250211,5.63,114000,-7.81,20250324,99500,5.63,20250211,146100,-28.06,20240617,99500,5.63,20250211,0.15,Y,005300,500,46 억,,1104068,N,N,1764,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 20250411 160202 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104200 -1000 5 -0.95 465591600 4488 34.97 103900 104700 102500 136700 73700 105200 103741.44 11.93 0 576 106466 105832 104566 103932 102666 106150 104250 46 31500 500 79950 100 1 9278884 9669 17.73 0.70 12 0.05 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 0.15 Y 005300 500 46 억 1106878 N N 192 N 00 N
3 20250411 150202 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104400 -800 5 -0.76 413714300 3989 31.08 103900 104700 102500 136700 73700 105200 103713.79 11.93 0 533 106466 105832 104566 103932 102666 106150 104250 46 31500 500 79950 100 1 9278884 9687 17.76 0.70 12 0.04 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 0.15 Y 005300 500 46 억 1106878 N N 1330 N 00 N
4 20250411 140202 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104300 -900 5 -0.86 368140800 3552 27.68 103900 104700 102500 136700 73700 105200 103643.24 11.93 0 478 106466 105832 104566 103932 102666 106150 104250 46 31500 500 79950 100 1 9278884 9678 17.74 0.70 12 0.04 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 0.15 Y 005300 500 46 억 1106878 N N 1330 N 00 N
5 20250411 130203 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104400 -800 5 -0.76 298993000 2888 22.50 103900 104500 102500 136700 73700 105200 103529.43 11.93 0 272 106466 105832 104566 103932 102666 106150 104250 46 31500 500 79950 100 1 9278884 9687 17.76 0.70 12 0.03 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 0.15 Y 005300 500 46 억 1106878 N N 1330 N 00 N
6 20250411 120203 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 103500 -1700 5 -1.62 260415800 2517 19.61 103900 104300 102500 136700 73700 105200 103462.77 11.93 0 198 106466 105832 104566 103932 102666 106150 104250 46 31500 500 79950 100 1 9278884 9604 17.61 0.69 12 0.03 5878.00 149082.00 146100 20240617 -29.16 99500 20250211 4.02 114000 -9.21 20250324 99500 4.02 20250211 146100 -29.16 20240617 99500 4.02 20250211 0.15 Y 005300 500 46 억 1106878 N N 1330 N 00 N
7 20250411 110202 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 103600 -1600 5 -1.52 222173400 2148 16.74 103900 104300 102500 136700 73700 105200 103432.68 11.93 0 204 106466 105832 104566 103932 102666 106150 104250 46 31500 500 79950 100 1 9278884 9613 17.63 0.69 12 0.02 5878.00 149082.00 146100 20240617 -29.09 99500 20250211 4.12 114000 -9.12 20250324 99500 4.12 20250211 146100 -29.09 20240617 99500 4.12 20250211 0.15 Y 005300 500 46 억 1106878 N N 1330 N 00 N
8 20250411 100202 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 103300 -1900 5 -1.81 144448100 1396 10.88 103900 104300 102500 136700 73700 105200 103472.85 11.93 0 370 106466 105832 104566 103932 102666 106150 104250 46 31500 500 79950 100 1 9278884 9585 17.57 0.69 12 0.02 5878.00 149082.00 146100 20240617 -29.30 99500 20250211 3.82 114000 -9.39 20250324 99500 3.82 20250211 146100 -29.30 20240617 99500 3.82 20250211 0.15 Y 005300 500 46 억 1106878 N N 1330 N 00 N
9 20250411 090203 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 103000 -2200 5 -2.09 23798500 231 1.80 103900 103900 102500 136700 73700 105200 103023.81 11.93 0 7 106466 105832 104566 103932 102666 106150 104250 46 31500 500 79950 100 1 9278884 9557 17.52 0.69 12 0.00 5878.00 149082.00 146100 20240617 -29.50 99500 20250211 3.52 114000 -9.65 20250324 99500 3.52 20250211 146100 -29.50 20240617 99500 3.52 20250211 0.15 Y 005300 500 46 억 1106878 N N 1330 N 00 N
10 20250410 160201 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105200 3300 2 3.24 1339969700 12834 117.57 103800 105200 103300 132400 71400 101900 104407.61 11.90 0 3916 105433 103666 102333 100566 99233 103000 99900 46 30500 500 77440 100 1 9278884 9761 17.90 0.71 12 0.14 5878.00 149082.00 146100 20240617 -27.99 99500 20250211 5.73 114000 -7.72 20250324 99500 5.73 20250211 146100 -27.99 20240617 99500 5.73 20250211 0.15 Y 005300 500 46 억 1104068 N N 1330 N 00 N
11 20250410 150201 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105100 3200 2 3.14 1003896600 9639 88.30 103800 105200 103300 132400 71400 101900 104149.46 11.90 0 3017 105433 103666 102333 100566 99233 103000 99900 46 30500 500 77440 100 1 9278884 9752 17.88 0.70 12 0.10 5878.00 149082.00 146100 20240617 -28.06 99500 20250211 5.63 114000 -7.81 20250324 99500 5.63 20250211 146100 -28.06 20240617 99500 5.63 20250211 0.15 Y 005300 500 46 억 1104068 N N 1764 N 00 N
12 20250410 140201 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105100 3200 2 3.14 869341100 8356 76.55 103800 105200 103300 132400 71400 101900 104037.95 11.90 0 2601 105433 103666 102333 100566 99233 103000 99900 46 30500 500 77440 100 1 9278884 9752 17.88 0.70 12 0.09 5878.00 149082.00 146100 20240617 -28.06 99500 20250211 5.63 114000 -7.81 20250324 99500 5.63 20250211 146100 -28.06 20240617 99500 5.63 20250211 0.15 Y 005300 500 46 억 1104068 N N 1764 N 00 N