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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,111900,700,2,0.63,4747810450,42407,162.53,111200,113100,110300,144500,77900,111200,111958.18,12.01,0,-3245,113533,112366,110633,109466,107733,112950,110050,46,33300,500,84510,100,1,9278884,10383,19.04,0.75,12,0.46,5878.00,149082.00,146100,20240617,-23.41,99500,20250211,12.46,113600,-1.50,20250103,99500,12.46,20250211,146100,-23.41,20240617,99500,12.46,20250211,0.17,N,005300,500,46 억,,1114764,N,N,10,N,00,N
20250321,150207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,112700,1500,2,1.35,2018734850,18025,69.09,111200,113100,110300,144500,77900,111200,111996.39,12.01,0,-1303,113533,112366,110633,109466,107733,112950,110050,46,33300,500,84510,100,1,9278884,10457,19.17,0.76,12,0.19,5878.00,149082.00,146100,20240617,-22.86,99500,20250211,13.27,113600,-0.79,20250103,99500,13.27,20250211,146100,-22.86,20240617,99500,13.27,20250211,0.17,N,005300,500,46 억,,1114764,N,N,10,N,00,N
20250321,140206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,112500,1300,2,1.17,1358831150,12163,46.62,111200,113100,110300,144500,77900,111200,111718.42,12.01,0,-1695,113533,112366,110633,109466,107733,112950,110050,46,33300,500,84510,100,1,9278884,10439,19.14,0.75,12,0.13,5878.00,149082.00,146100,20240617,-23.00,99500,20250211,13.07,113600,-0.97,20250103,99500,13.07,20250211,146100,-23.00,20240617,99500,13.07,20250211,0.17,N,005300,500,46 억,,1114764,N,N,10,N,00,N
20250321,130207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,111600,400,2,0.36,692470850,6231,23.88,111200,112000,110300,144500,77900,111200,111133.18,12.01,0,-1638,113533,112366,110633,109466,107733,112950,110050,46,33300,500,84510,100,1,9278884,10355,18.99,0.75,12,0.07,5878.00,149082.00,146100,20240617,-23.61,99500,20250211,12.16,113600,-1.76,20250103,99500,12.16,20250211,146100,-23.61,20240617,99500,12.16,20250211,0.17,N,005300,500,46 억,,1114764,N,N,10,N,00,N
20250321,120208,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,111200,0,3,0.00,564993650,5086,19.49,111200,112000,110300,144500,77900,111200,111088.02,12.01,0,-1211,113533,112366,110633,109466,107733,112950,110050,46,33300,500,84510,100,1,9278884,10318,18.92,0.75,12,0.05,5878.00,149082.00,146100,20240617,-23.89,99500,20250211,11.76,113600,-2.11,20250103,99500,11.76,20250211,146100,-23.89,20240617,99500,11.76,20250211,0.17,N,005300,500,46 억,,1114764,N,N,10,N,00,N
20250321,110207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,111400,200,2,0.18,460385150,4145,15.89,111200,112000,110300,144500,77900,111200,111070.00,12.01,0,-825,113533,112366,110633,109466,107733,112950,110050,46,33300,500,84510,100,1,9278884,10337,18.95,0.75,12,0.04,5878.00,149082.00,146100,20240617,-23.75,99500,20250211,11.96,113600,-1.94,20250103,99500,11.96,20250211,146100,-23.75,20240617,99500,11.96,20250211,0.17,N,005300,500,46 억,,1114764,N,N,10,N,00,N
20250321,100208,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,110900,-300,5,-0.27,282965850,2552,9.78,111200,112000,110300,144500,77900,111200,110880.04,12.01,0,-596,113533,112366,110633,109466,107733,112950,110050,46,33300,500,84510,100,1,9278884,10290,18.87,0.74,12,0.03,5878.00,149082.00,146100,20240617,-24.09,99500,20250211,11.46,113600,-2.38,20250103,99500,11.46,20250211,146100,-24.09,20240617,99500,11.46,20250211,0.17,N,005300,500,46 억,,1114764,N,N,10,N,00,N
20250321,090209,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,111900,700,2,0.63,20144400,181,0.69,111200,111900,110900,144500,77900,111200,111295.03,12.01,0,-102,113533,112366,110633,109466,107733,112950,110050,46,33300,500,84510,100,1,9278884,10383,19.04,0.75,12,0.00,5878.00,149082.00,146100,20240617,-23.41,99500,20250211,12.46,113600,-1.50,20250103,99500,12.46,20250211,146100,-23.41,20240617,99500,12.46,20250211,0.17,N,005300,500,46 억,,1114764,N,N,10,N,00,N
20250320,160206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,111200,2000,2,1.83,2892785650,26091,199.90,109700,111800,108900,141900,76500,109200,110872.91,11.99,0,-1596,110800,110000,108900,108100,107000,110400,108500,46,32700,500,82990,100,1,9278884,10318,6.74,0.76,12,0.28,16499.00,145622.00,146100,20240617,-23.89,99500,20250211,11.76,113600,-2.11,20250103,99500,11.76,20250211,146100,-23.89,20240617,99500,11.76,20250211,0.16,N,005300,500,46 억,,1112499,N,N,10,N,00,N
20250320,150207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,110700,1500,2,1.37,2699043750,24345,186.52,109700,111800,108900,141900,76500,109200,110866.45,11.99,0,-1346,110800,110000,108900,108100,107000,110400,108500,46,32700,500,82990,100,1,9278884,10272,6.71,0.76,12,0.26,16499.00,145622.00,146100,20240617,-24.23,99500,20250211,11.26,113600,-2.55,20250103,99500,11.26,20250211,146100,-24.23,20240617,99500,11.26,20250211,0.16,N,005300,500,46 억,,1112499,N,N,0,N,00,N
20250320,140208,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,110800,1600,2,1.47,2431200050,21928,168.00,109700,111800,108900,141900,76500,109200,110871.95,11.99,0,-605,110800,110000,108900,108100,107000,110400,108500,46,32700,500,82990,100,1,9278884,10281,6.72,0.76,12,0.24,16499.00,145622.00,146100,20240617,-24.16,99500,20250211,11.36,113600,-2.46,20250103,99500,11.36,20250211,146100,-24.16,20240617,99500,11.36,20250211,0.16,N,005300,500,46 억,,1112499,N,N,0,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 20250321 160207 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 111900 700 2 0.63 4747810450 42407 162.53 111200 113100 110300 144500 77900 111200 111958.18 12.01 0 -3245 113533 112366 110633 109466 107733 112950 110050 46 33300 500 84510 100 1 9278884 10383 19.04 0.75 12 0.46 5878.00 149082.00 146100 20240617 -23.41 99500 20250211 12.46 113600 -1.50 20250103 99500 12.46 20250211 146100 -23.41 20240617 99500 12.46 20250211 0.17 N 005300 500 46 억 1114764 N N 10 N 00 N
3 20250321 150207 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 112700 1500 2 1.35 2018734850 18025 69.09 111200 113100 110300 144500 77900 111200 111996.39 12.01 0 -1303 113533 112366 110633 109466 107733 112950 110050 46 33300 500 84510 100 1 9278884 10457 19.17 0.76 12 0.19 5878.00 149082.00 146100 20240617 -22.86 99500 20250211 13.27 113600 -0.79 20250103 99500 13.27 20250211 146100 -22.86 20240617 99500 13.27 20250211 0.17 N 005300 500 46 억 1114764 N N 10 N 00 N
4 20250321 140206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 112500 1300 2 1.17 1358831150 12163 46.62 111200 113100 110300 144500 77900 111200 111718.42 12.01 0 -1695 113533 112366 110633 109466 107733 112950 110050 46 33300 500 84510 100 1 9278884 10439 19.14 0.75 12 0.13 5878.00 149082.00 146100 20240617 -23.00 99500 20250211 13.07 113600 -0.97 20250103 99500 13.07 20250211 146100 -23.00 20240617 99500 13.07 20250211 0.17 N 005300 500 46 억 1114764 N N 10 N 00 N
5 20250321 130207 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 111600 400 2 0.36 692470850 6231 23.88 111200 112000 110300 144500 77900 111200 111133.18 12.01 0 -1638 113533 112366 110633 109466 107733 112950 110050 46 33300 500 84510 100 1 9278884 10355 18.99 0.75 12 0.07 5878.00 149082.00 146100 20240617 -23.61 99500 20250211 12.16 113600 -1.76 20250103 99500 12.16 20250211 146100 -23.61 20240617 99500 12.16 20250211 0.17 N 005300 500 46 억 1114764 N N 10 N 00 N
6 20250321 120208 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 111200 0 3 0.00 564993650 5086 19.49 111200 112000 110300 144500 77900 111200 111088.02 12.01 0 -1211 113533 112366 110633 109466 107733 112950 110050 46 33300 500 84510 100 1 9278884 10318 18.92 0.75 12 0.05 5878.00 149082.00 146100 20240617 -23.89 99500 20250211 11.76 113600 -2.11 20250103 99500 11.76 20250211 146100 -23.89 20240617 99500 11.76 20250211 0.17 N 005300 500 46 억 1114764 N N 10 N 00 N
7 20250321 110207 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 111400 200 2 0.18 460385150 4145 15.89 111200 112000 110300 144500 77900 111200 111070.00 12.01 0 -825 113533 112366 110633 109466 107733 112950 110050 46 33300 500 84510 100 1 9278884 10337 18.95 0.75 12 0.04 5878.00 149082.00 146100 20240617 -23.75 99500 20250211 11.96 113600 -1.94 20250103 99500 11.96 20250211 146100 -23.75 20240617 99500 11.96 20250211 0.17 N 005300 500 46 억 1114764 N N 10 N 00 N
8 20250321 100208 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 110900 -300 5 -0.27 282965850 2552 9.78 111200 112000 110300 144500 77900 111200 110880.04 12.01 0 -596 113533 112366 110633 109466 107733 112950 110050 46 33300 500 84510 100 1 9278884 10290 18.87 0.74 12 0.03 5878.00 149082.00 146100 20240617 -24.09 99500 20250211 11.46 113600 -2.38 20250103 99500 11.46 20250211 146100 -24.09 20240617 99500 11.46 20250211 0.17 N 005300 500 46 억 1114764 N N 10 N 00 N
9 20250321 090209 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 111900 700 2 0.63 20144400 181 0.69 111200 111900 110900 144500 77900 111200 111295.03 12.01 0 -102 113533 112366 110633 109466 107733 112950 110050 46 33300 500 84510 100 1 9278884 10383 19.04 0.75 12 0.00 5878.00 149082.00 146100 20240617 -23.41 99500 20250211 12.46 113600 -1.50 20250103 99500 12.46 20250211 146100 -23.41 20240617 99500 12.46 20250211 0.17 N 005300 500 46 억 1114764 N N 10 N 00 N
10 20250320 160206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 111200 2000 2 1.83 2892785650 26091 199.90 109700 111800 108900 141900 76500 109200 110872.91 11.99 0 -1596 110800 110000 108900 108100 107000 110400 108500 46 32700 500 82990 100 1 9278884 10318 6.74 0.76 12 0.28 16499.00 145622.00 146100 20240617 -23.89 99500 20250211 11.76 113600 -2.11 20250103 99500 11.76 20250211 146100 -23.89 20240617 99500 11.76 20250211 0.16 N 005300 500 46 억 1112499 N N 10 N 00 N
11 20250320 150207 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 110700 1500 2 1.37 2699043750 24345 186.52 109700 111800 108900 141900 76500 109200 110866.45 11.99 0 -1346 110800 110000 108900 108100 107000 110400 108500 46 32700 500 82990 100 1 9278884 10272 6.71 0.76 12 0.26 16499.00 145622.00 146100 20240617 -24.23 99500 20250211 11.26 113600 -2.55 20250103 99500 11.26 20250211 146100 -24.23 20240617 99500 11.26 20250211 0.16 N 005300 500 46 억 1112499 N N 0 N 00 N
12 20250320 140208 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 110800 1600 2 1.47 2431200050 21928 168.00 109700 111800 108900 141900 76500 109200 110871.95 11.99 0 -605 110800 110000 108900 108100 107000 110400 108500 46 32700 500 82990 100 1 9278884 10281 6.72 0.76 12 0.24 16499.00 145622.00 146100 20240617 -24.16 99500 20250211 11.36 113600 -2.46 20250103 99500 11.36 20250211 146100 -24.16 20240617 99500 11.36 20250211 0.16 N 005300 500 46 억 1112499 N N 0 N 00 N