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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107200,2600,2,2.49,2039776850,19089,129.10,106000,107800,105000,135900,73300,104600,106856.03,11.97,0,7475,106333,105466,104633,103766,102933,105900,104200,46,31300,500,79490,100,1,9278884,9947,6.50,0.74,12,0.21,16499.00,145622.00,146100,20240617,-26.63,99500,20250211,7.74,113600,-5.63,20250103,99500,7.74,20250211,146100,-26.63,20240617,99500,7.74,20250211,0.17,N,005300,500,46 억,,1110310,N,N,23,N,00,N
20250306,150202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106800,2200,2,2.10,1873628350,17538,118.61,106000,107800,105000,135900,73300,104600,106832.50,11.97,0,7193,106333,105466,104633,103766,102933,105900,104200,46,31300,500,79490,100,1,9278884,9910,6.47,0.73,12,0.19,16499.00,145622.00,146100,20240617,-26.90,99500,20250211,7.34,113600,-5.99,20250103,99500,7.34,20250211,146100,-26.90,20240617,99500,7.34,20250211,0.17,N,005300,500,46 억,,1110310,N,N,143,N,00,N
20250306,140202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106800,2200,2,2.10,1686874950,15790,106.79,106000,107800,105000,135900,73300,104600,106831.85,11.97,0,7458,106333,105466,104633,103766,102933,105900,104200,46,31300,500,79490,100,1,9278884,9910,6.47,0.73,12,0.17,16499.00,145622.00,146100,20240617,-26.90,99500,20250211,7.34,113600,-5.99,20250103,99500,7.34,20250211,146100,-26.90,20240617,99500,7.34,20250211,0.17,N,005300,500,46 억,,1110310,N,N,143,N,00,N
20250306,130202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107200,2600,2,2.49,1538668050,14405,97.42,106000,107800,105000,135900,73300,104600,106814.86,11.97,0,6784,106333,105466,104633,103766,102933,105900,104200,46,31300,500,79490,100,1,9278884,9947,6.50,0.74,12,0.16,16499.00,145622.00,146100,20240617,-26.63,99500,20250211,7.74,113600,-5.63,20250103,99500,7.74,20250211,146100,-26.63,20240617,99500,7.74,20250211,0.17,N,005300,500,46 억,,1110310,N,N,143,N,00,N
20250306,120202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107000,2400,2,2.29,1390199750,13019,88.05,106000,107800,105000,135900,73300,104600,106782.38,11.97,0,6001,106333,105466,104633,103766,102933,105900,104200,46,31300,500,79490,100,1,9278884,9928,6.49,0.73,12,0.14,16499.00,145622.00,146100,20240617,-26.76,99500,20250211,7.54,113600,-5.81,20250103,99500,7.54,20250211,146100,-26.76,20240617,99500,7.54,20250211,0.17,N,005300,500,46 억,,1110310,N,N,143,N,00,N
20250306,110201,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106800,2200,2,2.10,1228293300,11506,77.82,106000,107800,105000,135900,73300,104600,106752.42,11.97,0,5611,106333,105466,104633,103766,102933,105900,104200,46,31300,500,79490,100,1,9278884,9910,6.47,0.73,12,0.12,16499.00,145622.00,146100,20240617,-26.90,99500,20250211,7.34,113600,-5.99,20250103,99500,7.34,20250211,146100,-26.90,20240617,99500,7.34,20250211,0.17,N,005300,500,46 억,,1110310,N,N,143,N,00,N
20250306,100202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106400,1800,2,1.72,436382900,4117,27.84,106000,106700,105000,135900,73300,104600,105995.36,11.97,0,1801,106333,105466,104633,103766,102933,105900,104200,46,31300,500,79490,100,1,9278884,9873,6.45,0.73,12,0.04,16499.00,145622.00,146100,20240617,-27.17,99500,20250211,6.93,113600,-6.34,20250103,99500,6.93,20250211,146100,-27.17,20240617,99500,6.93,20250211,0.17,N,005300,500,46 억,,1110310,N,N,143,N,00,N
20250306,090202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105000,400,2,0.38,35257500,334,2.26,106000,106000,105000,135900,73300,104600,105561.38,11.97,0,-161,106333,105466,104633,103766,102933,105900,104200,46,31300,500,79490,100,1,9278884,9743,6.36,0.72,12,0.00,16499.00,145622.00,146100,20240617,-28.13,99500,20250211,5.53,113600,-7.57,20250103,99500,5.53,20250211,146100,-28.13,20240617,99500,5.53,20250211,0.17,N,005300,500,46 억,,1110310,N,N,143,N,00,N
20250305,160201,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104600,800,2,0.77,1545636900,14742,111.16,103900,105500,103800,134900,72700,103800,104845.81,11.92,0,328,106666,105232,104366,102932,102066,104800,102500,46,31100,500,78880,100,1,9278884,9706,6.34,0.72,12,0.16,16499.00,145622.00,146100,20240617,-28.41,99500,20250211,5.13,113600,-7.92,20250103,99500,5.13,20250211,146100,-28.41,20240617,99500,5.13,20250211,0.18,N,005300,500,46 억,,1105704,N,N,143,N,00,N
20250305,150202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104900,1100,2,1.06,1437596500,13710,103.38,103900,105500,103800,134900,72700,103800,104857.51,11.92,0,95,106666,105232,104366,102932,102066,104800,102500,46,31100,500,78880,100,1,9278884,9734,6.36,0.72,12,0.15,16499.00,145622.00,146100,20240617,-28.20,99500,20250211,5.43,113600,-7.66,20250103,99500,5.43,20250211,146100,-28.20,20240617,99500,5.43,20250211,0.18,N,005300,500,46 억,,1105704,N,N,49,N,00,N
20250305,140201,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105000,1200,2,1.16,1294220200,12344,93.08,103900,105500,103800,134900,72700,103800,104846.10,11.92,0,168,106666,105232,104366,102932,102066,104800,102500,46,31100,500,78880,100,1,9278884,9743,6.36,0.72,12,0.13,16499.00,145622.00,146100,20240617,-28.13,99500,20250211,5.53,113600,-7.57,20250103,99500,5.53,20250211,146100,-28.13,20240617,99500,5.53,20250211,0.18,N,005300,500,46 억,,1105704,N,N,49,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 20250306 160202 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 107200 2600 2 2.49 2039776850 19089 129.10 106000 107800 105000 135900 73300 104600 106856.03 11.97 0 7475 106333 105466 104633 103766 102933 105900 104200 46 31300 500 79490 100 1 9278884 9947 6.50 0.74 12 0.21 16499.00 145622.00 146100 20240617 -26.63 99500 20250211 7.74 113600 -5.63 20250103 99500 7.74 20250211 146100 -26.63 20240617 99500 7.74 20250211 0.17 N 005300 500 46 억 1110310 N N 23 N 00 N
3 20250306 150202 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 106800 2200 2 2.10 1873628350 17538 118.61 106000 107800 105000 135900 73300 104600 106832.50 11.97 0 7193 106333 105466 104633 103766 102933 105900 104200 46 31300 500 79490 100 1 9278884 9910 6.47 0.73 12 0.19 16499.00 145622.00 146100 20240617 -26.90 99500 20250211 7.34 113600 -5.99 20250103 99500 7.34 20250211 146100 -26.90 20240617 99500 7.34 20250211 0.17 N 005300 500 46 억 1110310 N N 143 N 00 N
4 20250306 140202 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 106800 2200 2 2.10 1686874950 15790 106.79 106000 107800 105000 135900 73300 104600 106831.85 11.97 0 7458 106333 105466 104633 103766 102933 105900 104200 46 31300 500 79490 100 1 9278884 9910 6.47 0.73 12 0.17 16499.00 145622.00 146100 20240617 -26.90 99500 20250211 7.34 113600 -5.99 20250103 99500 7.34 20250211 146100 -26.90 20240617 99500 7.34 20250211 0.17 N 005300 500 46 억 1110310 N N 143 N 00 N
5 20250306 130202 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 107200 2600 2 2.49 1538668050 14405 97.42 106000 107800 105000 135900 73300 104600 106814.86 11.97 0 6784 106333 105466 104633 103766 102933 105900 104200 46 31300 500 79490 100 1 9278884 9947 6.50 0.74 12 0.16 16499.00 145622.00 146100 20240617 -26.63 99500 20250211 7.74 113600 -5.63 20250103 99500 7.74 20250211 146100 -26.63 20240617 99500 7.74 20250211 0.17 N 005300 500 46 억 1110310 N N 143 N 00 N
6 20250306 120202 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 107000 2400 2 2.29 1390199750 13019 88.05 106000 107800 105000 135900 73300 104600 106782.38 11.97 0 6001 106333 105466 104633 103766 102933 105900 104200 46 31300 500 79490 100 1 9278884 9928 6.49 0.73 12 0.14 16499.00 145622.00 146100 20240617 -26.76 99500 20250211 7.54 113600 -5.81 20250103 99500 7.54 20250211 146100 -26.76 20240617 99500 7.54 20250211 0.17 N 005300 500 46 억 1110310 N N 143 N 00 N
7 20250306 110201 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 106800 2200 2 2.10 1228293300 11506 77.82 106000 107800 105000 135900 73300 104600 106752.42 11.97 0 5611 106333 105466 104633 103766 102933 105900 104200 46 31300 500 79490 100 1 9278884 9910 6.47 0.73 12 0.12 16499.00 145622.00 146100 20240617 -26.90 99500 20250211 7.34 113600 -5.99 20250103 99500 7.34 20250211 146100 -26.90 20240617 99500 7.34 20250211 0.17 N 005300 500 46 억 1110310 N N 143 N 00 N
8 20250306 100202 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 106400 1800 2 1.72 436382900 4117 27.84 106000 106700 105000 135900 73300 104600 105995.36 11.97 0 1801 106333 105466 104633 103766 102933 105900 104200 46 31300 500 79490 100 1 9278884 9873 6.45 0.73 12 0.04 16499.00 145622.00 146100 20240617 -27.17 99500 20250211 6.93 113600 -6.34 20250103 99500 6.93 20250211 146100 -27.17 20240617 99500 6.93 20250211 0.17 N 005300 500 46 억 1110310 N N 143 N 00 N
9 20250306 090202 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105000 400 2 0.38 35257500 334 2.26 106000 106000 105000 135900 73300 104600 105561.38 11.97 0 -161 106333 105466 104633 103766 102933 105900 104200 46 31300 500 79490 100 1 9278884 9743 6.36 0.72 12 0.00 16499.00 145622.00 146100 20240617 -28.13 99500 20250211 5.53 113600 -7.57 20250103 99500 5.53 20250211 146100 -28.13 20240617 99500 5.53 20250211 0.17 N 005300 500 46 억 1110310 N N 143 N 00 N
10 20250305 160201 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104600 800 2 0.77 1545636900 14742 111.16 103900 105500 103800 134900 72700 103800 104845.81 11.92 0 328 106666 105232 104366 102932 102066 104800 102500 46 31100 500 78880 100 1 9278884 9706 6.34 0.72 12 0.16 16499.00 145622.00 146100 20240617 -28.41 99500 20250211 5.13 113600 -7.92 20250103 99500 5.13 20250211 146100 -28.41 20240617 99500 5.13 20250211 0.18 N 005300 500 46 억 1105704 N N 143 N 00 N
11 20250305 150202 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104900 1100 2 1.06 1437596500 13710 103.38 103900 105500 103800 134900 72700 103800 104857.51 11.92 0 95 106666 105232 104366 102932 102066 104800 102500 46 31100 500 78880 100 1 9278884 9734 6.36 0.72 12 0.15 16499.00 145622.00 146100 20240617 -28.20 99500 20250211 5.43 113600 -7.66 20250103 99500 5.43 20250211 146100 -28.20 20240617 99500 5.43 20250211 0.18 N 005300 500 46 억 1105704 N N 49 N 00 N
12 20250305 140201 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105000 1200 2 1.16 1294220200 12344 93.08 103900 105500 103800 134900 72700 103800 104846.10 11.92 0 168 106666 105232 104366 102932 102066 104800 102500 46 31100 500 78880 100 1 9278884 9743 6.36 0.72 12 0.13 16499.00 145622.00 146100 20240617 -28.13 99500 20250211 5.53 113600 -7.57 20250103 99500 5.53 20250211 146100 -28.13 20240617 99500 5.53 20250211 0.18 N 005300 500 46 억 1105704 N N 49 N 00 N