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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105000,800,2,0.77,501336550,4791,106.75,104300,105500,103900,135400,73000,104200,104641.32,11.93,0,387,106000,105100,103800,102900,101600,105550,103350,46,31200,500,79190,100,1,9278884,9743,17.86,0.70,12,0.05,5878.00,149082.00,146100,20240617,-28.13,99500,20250211,5.53,114000,-7.89,20250324,99500,5.53,20250211,146100,-28.13,20240617,99500,5.53,20250211,0.15,Y,005300,500,46 억,,1107253,N,N,61,N,00,N
20250414,150203,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104800,600,2,0.58,469643350,4489,100.02,104300,105500,103900,135400,73000,104200,104620.93,11.93,0,493,106000,105100,103800,102900,101600,105550,103350,46,31200,500,79190,100,1,9278884,9724,17.83,0.70,12,0.05,5878.00,149082.00,146100,20240617,-28.27,99500,20250211,5.33,114000,-8.07,20250324,99500,5.33,20250211,146100,-28.27,20240617,99500,5.33,20250211,0.15,Y,005300,500,46 억,,1107253,N,N,192,N,00,N
20250414,140202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104700,500,2,0.48,425735550,4070,90.69,104300,105500,103900,135400,73000,104200,104603.33,11.93,0,461,106000,105100,103800,102900,101600,105550,103350,46,31200,500,79190,100,1,9278884,9715,17.81,0.70,12,0.04,5878.00,149082.00,146100,20240617,-28.34,99500,20250211,5.23,114000,-8.16,20250324,99500,5.23,20250211,146100,-28.34,20240617,99500,5.23,20250211,0.15,Y,005300,500,46 억,,1107253,N,N,192,N,00,N
20250414,130203,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105100,900,2,0.86,361817750,3461,77.12,104300,105500,103900,135400,73000,104200,104541.39,11.93,0,375,106000,105100,103800,102900,101600,105550,103350,46,31200,500,79190,100,1,9278884,9752,17.88,0.70,12,0.04,5878.00,149082.00,146100,20240617,-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,,1107253,N,N,192,N,00,N
20250414,120203,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105100,900,2,0.86,315979650,3025,67.40,104300,105300,103900,135400,73000,104200,104456.08,11.93,0,276,106000,105100,103800,102900,101600,105550,103350,46,31200,500,79190,100,1,9278884,9752,17.88,0.70,12,0.03,5878.00,149082.00,146100,20240617,-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,,1107253,N,N,192,N,00,N
20250414,110202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104700,500,2,0.48,181895700,1745,38.88,104300,104800,103900,135400,73000,104200,104238.22,11.93,0,-603,106000,105100,103800,102900,101600,105550,103350,46,31200,500,79190,100,1,9278884,9715,17.81,0.70,12,0.02,5878.00,149082.00,146100,20240617,-28.34,99500,20250211,5.23,114000,-8.16,20250324,99500,5.23,20250211,146100,-28.34,20240617,99500,5.23,20250211,0.15,Y,005300,500,46 억,,1107253,N,N,192,N,00,N
20250414,100202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104000,-200,5,-0.19,120457400,1156,25.76,104300,104800,103900,135400,73000,104200,104201.90,11.93,0,-758,106000,105100,103800,102900,101600,105550,103350,46,31200,500,79190,100,1,9278884,9650,17.69,0.70,12,0.01,5878.00,149082.00,146100,20240617,-28.82,99500,20250211,4.52,114000,-8.77,20250324,99500,4.52,20250211,146100,-28.82,20240617,99500,4.52,20250211,0.15,Y,005300,500,46 억,,1107253,N,N,192,N,00,N
20250414,090203,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104300,100,2,0.10,40990400,393,8.76,104300,104800,104300,135400,73000,104200,104301.27,11.93,0,-337,106000,105100,103800,102900,101600,105550,103350,46,31200,500,79190,100,1,9278884,9678,17.74,0.70,12,0.00,5878.00,149082.00,146100,20240617,-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,,1107253,N,N,192,N,00,N
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
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 20250414 160202 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105000 800 2 0.77 501336550 4791 106.75 104300 105500 103900 135400 73000 104200 104641.32 11.93 0 387 106000 105100 103800 102900 101600 105550 103350 46 31200 500 79190 100 1 9278884 9743 17.86 0.70 12 0.05 5878.00 149082.00 146100 20240617 -28.13 99500 20250211 5.53 114000 -7.89 20250324 99500 5.53 20250211 146100 -28.13 20240617 99500 5.53 20250211 0.15 Y 005300 500 46 억 1107253 N N 61 N 00 N
3 20250414 150203 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104800 600 2 0.58 469643350 4489 100.02 104300 105500 103900 135400 73000 104200 104620.93 11.93 0 493 106000 105100 103800 102900 101600 105550 103350 46 31200 500 79190 100 1 9278884 9724 17.83 0.70 12 0.05 5878.00 149082.00 146100 20240617 -28.27 99500 20250211 5.33 114000 -8.07 20250324 99500 5.33 20250211 146100 -28.27 20240617 99500 5.33 20250211 0.15 Y 005300 500 46 억 1107253 N N 192 N 00 N
4 20250414 140202 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104700 500 2 0.48 425735550 4070 90.69 104300 105500 103900 135400 73000 104200 104603.33 11.93 0 461 106000 105100 103800 102900 101600 105550 103350 46 31200 500 79190 100 1 9278884 9715 17.81 0.70 12 0.04 5878.00 149082.00 146100 20240617 -28.34 99500 20250211 5.23 114000 -8.16 20250324 99500 5.23 20250211 146100 -28.34 20240617 99500 5.23 20250211 0.15 Y 005300 500 46 억 1107253 N N 192 N 00 N
5 20250414 130203 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105100 900 2 0.86 361817750 3461 77.12 104300 105500 103900 135400 73000 104200 104541.39 11.93 0 375 106000 105100 103800 102900 101600 105550 103350 46 31200 500 79190 100 1 9278884 9752 17.88 0.70 12 0.04 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 1107253 N N 192 N 00 N
6 20250414 120203 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105100 900 2 0.86 315979650 3025 67.40 104300 105300 103900 135400 73000 104200 104456.08 11.93 0 276 106000 105100 103800 102900 101600 105550 103350 46 31200 500 79190 100 1 9278884 9752 17.88 0.70 12 0.03 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 1107253 N N 192 N 00 N
7 20250414 110202 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104700 500 2 0.48 181895700 1745 38.88 104300 104800 103900 135400 73000 104200 104238.22 11.93 0 -603 106000 105100 103800 102900 101600 105550 103350 46 31200 500 79190 100 1 9278884 9715 17.81 0.70 12 0.02 5878.00 149082.00 146100 20240617 -28.34 99500 20250211 5.23 114000 -8.16 20250324 99500 5.23 20250211 146100 -28.34 20240617 99500 5.23 20250211 0.15 Y 005300 500 46 억 1107253 N N 192 N 00 N
8 20250414 100202 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104000 -200 5 -0.19 120457400 1156 25.76 104300 104800 103900 135400 73000 104200 104201.90 11.93 0 -758 106000 105100 103800 102900 101600 105550 103350 46 31200 500 79190 100 1 9278884 9650 17.69 0.70 12 0.01 5878.00 149082.00 146100 20240617 -28.82 99500 20250211 4.52 114000 -8.77 20250324 99500 4.52 20250211 146100 -28.82 20240617 99500 4.52 20250211 0.15 Y 005300 500 46 억 1107253 N N 192 N 00 N
9 20250414 090203 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104300 100 2 0.10 40990400 393 8.76 104300 104800 104300 135400 73000 104200 104301.27 11.93 0 -337 106000 105100 103800 102900 101600 105550 103350 46 31200 500 79190 100 1 9278884 9678 17.74 0.70 12 0.00 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 1107253 N N 192 N 00 N
10 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
11 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
12 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