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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003230/price/prices-20250501.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
20250516,160135,57,100.00,KOSPI200,신고가,음식료·담배,N,N,N,N, ,Y,1180000,189000,2,19.07,285615900000,241397,518.89,1121000,1233000,1110000,1288000,694000,991000,1183179.29,17.89,0,60606,1022333,1006666,994333,978666,966333,1000500,972500,377,297000,5000,753160,1000,1,7533015,88890,32.68,10.79,12,3.20,36106.00,109340.00,1233000,20250516,-4.30,295500,20240508,299.32,1233000,-4.30,20250516,667000,76.91,20250203,1233000,-4.30,20250516,337000,250.15,20240516,1.29,Y,003230,5000,376 억,,1347893,N,N,677,N,00,N
20250516,150135,57,100.00,KOSPI200,신고가,음식료·담배,N,N,N,N, ,Y,1178000,187000,2,18.87,274205093000,231704,498.05,1121000,1233000,1110000,1288000,694000,991000,1183428.40,17.89,0,56770,1022333,1006666,994333,978666,966333,1000500,972500,377,297000,5000,753160,1000,1,7533015,88739,32.63,10.77,12,3.08,36106.00,109340.00,1233000,20250516,-4.46,295500,20240508,298.65,1233000,-4.46,20250516,667000,76.61,20250203,1233000,-4.46,20250516,337000,249.55,20240516,1.29,Y,003230,5000,376 억,,1347893,N,N,1198,N,00,N
20250516,140135,57,100.00,KOSPI200,신고가,음식료·담배,N,N,N,N, ,Y,1181000,190000,2,19.17,255823492000,216138,464.59,1121000,1233000,1110000,1288000,694000,991000,1183611.82,17.89,0,49937,1022333,1006666,994333,978666,966333,1000500,972500,377,297000,5000,753160,1000,1,7533015,88965,32.71,10.80,12,2.87,36106.00,109340.00,1233000,20250516,-4.22,295500,20240508,299.66,1233000,-4.22,20250516,667000,77.06,20250203,1233000,-4.22,20250516,337000,250.45,20240516,1.29,Y,003230,5000,376 억,,1347893,N,N,1198,N,00,N
20250516,130135,57,100.00,KOSPI200,신고가,음식료·담배,N,N,N,N, ,Y,1180000,189000,2,19.07,240635861500,203289,436.97,1121000,1233000,1110000,1288000,694000,991000,1183713.14,17.89,0,46725,1022333,1006666,994333,978666,966333,1000500,972500,377,297000,5000,753160,1000,1,7533015,88890,32.68,10.79,12,2.70,36106.00,109340.00,1233000,20250516,-4.30,295500,20240508,299.32,1233000,-4.30,20250516,667000,76.91,20250203,1233000,-4.30,20250516,337000,250.15,20240516,1.29,Y,003230,5000,376 억,,1347893,N,N,1198,N,00,N
20250516,120134,57,100.00,KOSPI200,신고가,음식료·담배,N,N,N,N, ,Y,1192000,201000,2,20.28,221317886000,187060,402.09,1121000,1233000,1110000,1288000,694000,991000,1183138.49,17.89,0,43066,1022333,1006666,994333,978666,966333,1000500,972500,377,297000,5000,753160,1000,1,7533015,89794,33.01,10.90,12,2.48,36106.00,109340.00,1233000,20250516,-3.33,295500,20240508,303.38,1233000,-3.33,20250516,667000,78.71,20250203,1233000,-3.33,20250516,337000,253.71,20240516,1.29,Y,003230,5000,376 억,,1347893,N,N,1198,N,00,N
20250516,110132,57,100.00,KOSPI200,신고가,음식료·담배,N,N,N,N, ,Y,1169000,178000,2,17.96,198857754500,168099,361.33,1121000,1233000,1110000,1288000,694000,991000,1182980.00,17.89,0,36473,1022333,1006666,994333,978666,966333,1000500,972500,377,297000,5000,753160,1000,1,7533015,88061,32.38,10.69,12,2.23,36106.00,109340.00,1233000,20250516,-5.19,295500,20240508,295.60,1233000,-5.19,20250516,667000,75.26,20250203,1233000,-5.19,20250516,337000,246.88,20240516,1.29,Y,003230,5000,376 억,,1347893,N,N,1198,N,00,N
20250516,100136,57,100.00,KOSPI200,신고가,음식료·담배,N,N,N,N, ,Y,1184000,193000,2,19.48,167372776500,141234,303.59,1121000,1233000,1110000,1288000,694000,991000,1185074.25,17.89,0,32260,1022333,1006666,994333,978666,966333,1000500,972500,377,297000,5000,753160,1000,1,7533015,89191,32.79,10.83,12,1.87,36106.00,109340.00,1233000,20250516,-3.97,295500,20240508,300.68,1233000,-3.97,20250516,667000,77.51,20250203,1233000,-3.97,20250516,337000,251.34,20240516,1.29,Y,003230,5000,376 억,,1347893,N,N,1198,N,00,N
20250516,090135,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,991000,0,3,0.00,0,0,0.00,0,0,0,1288000,694000,991000,0.00,17.89,0,0,1022333,1006666,994333,978666,966333,1000500,972500,377,297000,5000,753160,1000,1,7533015,74652,27.45,9.06,12,0.00,36106.00,109340.00,1010000,20250515,-1.88,295500,20240508,235.36,1010000,-1.88,20250515,667000,48.58,20250203,1010000,-1.88,20250515,337000,194.07,20240516,1.29,Y,003230,5000,376 억,,1347893,Y,N,1198,N,00,N
20250515,160140,57,100.00,KOSPI200,신고가,음식료·담배,N,N,N,N, ,Y,991000,-8000,5,-0.80,46330137000,46522,40.93,999000,1010000,982000,1298000,700000,999000,995876.49,17.50,0,745,1051666,1025332,980666,954332,909666,1038500,967500,377,299000,5000,759240,1000,1,7533015,74652,27.45,9.06,12,0.62,36106.00,109340.00,1010000,20250515,-1.88,295500,20240508,235.36,1010000,-1.88,20250515,667000,48.58,20250203,1010000,-1.88,20250515,337000,194.07,20240516,1.33,Y,003230,5000,376 억,,1317964,N,N,1198,N,00,N
20250515,150140,57,100.00,KOSPI200,신고가,음식료·담배,N,N,N,N, ,Y,987000,-12000,5,-1.20,41107732000,41243,36.29,999000,1010000,984000,1298000,700000,999000,996720.22,17.50,0,1222,1051666,1025332,980666,954332,909666,1038500,967500,377,299000,5000,759240,1000,1,7533015,74351,27.34,9.03,12,0.55,36106.00,109340.00,1010000,20250515,-2.28,295500,20240508,234.01,1010000,-2.28,20250515,667000,47.98,20250203,1010000,-2.28,20250515,337000,192.88,20240516,1.33,Y,003230,5000,376 억,,1317964,N,N,2300,N,00,N
20250515,140140,57,100.00,KOSPI200,신고가,음식료·담배,N,N,N,N, ,Y,989000,-10000,5,-1.00,35585616500,35656,31.37,999000,1010000,987000,1298000,700000,999000,998026.04,17.50,0,504,1051666,1025332,980666,954332,909666,1038500,967500,377,299000,5000,759240,1000,1,7533015,74502,27.39,9.05,12,0.47,36106.00,109340.00,1010000,20250515,-2.08,295500,20240508,234.69,1010000,-2.08,20250515,667000,48.28,20250203,1010000,-2.08,20250515,337000,193.47,20240516,1.33,Y,003230,5000,376 억,,1317964,N,N,2300,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 20250516 160135 57 100.00 KOSPI200 신고가 음식료·담배 N N N N Y 1180000 189000 2 19.07 285615900000 241397 518.89 1121000 1233000 1110000 1288000 694000 991000 1183179.29 17.89 0 60606 1022333 1006666 994333 978666 966333 1000500 972500 377 297000 5000 753160 1000 1 7533015 88890 32.68 10.79 12 3.20 36106.00 109340.00 1233000 20250516 -4.30 295500 20240508 299.32 1233000 -4.30 20250516 667000 76.91 20250203 1233000 -4.30 20250516 337000 250.15 20240516 1.29 Y 003230 5000 376 억 1347893 N N 677 N 00 N
3 20250516 150135 57 100.00 KOSPI200 신고가 음식료·담배 N N N N Y 1178000 187000 2 18.87 274205093000 231704 498.05 1121000 1233000 1110000 1288000 694000 991000 1183428.40 17.89 0 56770 1022333 1006666 994333 978666 966333 1000500 972500 377 297000 5000 753160 1000 1 7533015 88739 32.63 10.77 12 3.08 36106.00 109340.00 1233000 20250516 -4.46 295500 20240508 298.65 1233000 -4.46 20250516 667000 76.61 20250203 1233000 -4.46 20250516 337000 249.55 20240516 1.29 Y 003230 5000 376 억 1347893 N N 1198 N 00 N
4 20250516 140135 57 100.00 KOSPI200 신고가 음식료·담배 N N N N Y 1181000 190000 2 19.17 255823492000 216138 464.59 1121000 1233000 1110000 1288000 694000 991000 1183611.82 17.89 0 49937 1022333 1006666 994333 978666 966333 1000500 972500 377 297000 5000 753160 1000 1 7533015 88965 32.71 10.80 12 2.87 36106.00 109340.00 1233000 20250516 -4.22 295500 20240508 299.66 1233000 -4.22 20250516 667000 77.06 20250203 1233000 -4.22 20250516 337000 250.45 20240516 1.29 Y 003230 5000 376 억 1347893 N N 1198 N 00 N
5 20250516 130135 57 100.00 KOSPI200 신고가 음식료·담배 N N N N Y 1180000 189000 2 19.07 240635861500 203289 436.97 1121000 1233000 1110000 1288000 694000 991000 1183713.14 17.89 0 46725 1022333 1006666 994333 978666 966333 1000500 972500 377 297000 5000 753160 1000 1 7533015 88890 32.68 10.79 12 2.70 36106.00 109340.00 1233000 20250516 -4.30 295500 20240508 299.32 1233000 -4.30 20250516 667000 76.91 20250203 1233000 -4.30 20250516 337000 250.15 20240516 1.29 Y 003230 5000 376 억 1347893 N N 1198 N 00 N
6 20250516 120134 57 100.00 KOSPI200 신고가 음식료·담배 N N N N Y 1192000 201000 2 20.28 221317886000 187060 402.09 1121000 1233000 1110000 1288000 694000 991000 1183138.49 17.89 0 43066 1022333 1006666 994333 978666 966333 1000500 972500 377 297000 5000 753160 1000 1 7533015 89794 33.01 10.90 12 2.48 36106.00 109340.00 1233000 20250516 -3.33 295500 20240508 303.38 1233000 -3.33 20250516 667000 78.71 20250203 1233000 -3.33 20250516 337000 253.71 20240516 1.29 Y 003230 5000 376 억 1347893 N N 1198 N 00 N
7 20250516 110132 57 100.00 KOSPI200 신고가 음식료·담배 N N N N Y 1169000 178000 2 17.96 198857754500 168099 361.33 1121000 1233000 1110000 1288000 694000 991000 1182980.00 17.89 0 36473 1022333 1006666 994333 978666 966333 1000500 972500 377 297000 5000 753160 1000 1 7533015 88061 32.38 10.69 12 2.23 36106.00 109340.00 1233000 20250516 -5.19 295500 20240508 295.60 1233000 -5.19 20250516 667000 75.26 20250203 1233000 -5.19 20250516 337000 246.88 20240516 1.29 Y 003230 5000 376 억 1347893 N N 1198 N 00 N
8 20250516 100136 57 100.00 KOSPI200 신고가 음식료·담배 N N N N Y 1184000 193000 2 19.48 167372776500 141234 303.59 1121000 1233000 1110000 1288000 694000 991000 1185074.25 17.89 0 32260 1022333 1006666 994333 978666 966333 1000500 972500 377 297000 5000 753160 1000 1 7533015 89191 32.79 10.83 12 1.87 36106.00 109340.00 1233000 20250516 -3.97 295500 20240508 300.68 1233000 -3.97 20250516 667000 77.51 20250203 1233000 -3.97 20250516 337000 251.34 20240516 1.29 Y 003230 5000 376 억 1347893 N N 1198 N 00 N
9 20250516 090135 57 100.00 KOSPI200 음식료·담배 N N N N Y 991000 0 3 0.00 0 0 0.00 0 0 0 1288000 694000 991000 0.00 17.89 0 0 1022333 1006666 994333 978666 966333 1000500 972500 377 297000 5000 753160 1000 1 7533015 74652 27.45 9.06 12 0.00 36106.00 109340.00 1010000 20250515 -1.88 295500 20240508 235.36 1010000 -1.88 20250515 667000 48.58 20250203 1010000 -1.88 20250515 337000 194.07 20240516 1.29 Y 003230 5000 376 억 1347893 Y N 1198 N 00 N
10 20250515 160140 57 100.00 KOSPI200 신고가 음식료·담배 N N N N Y 991000 -8000 5 -0.80 46330137000 46522 40.93 999000 1010000 982000 1298000 700000 999000 995876.49 17.50 0 745 1051666 1025332 980666 954332 909666 1038500 967500 377 299000 5000 759240 1000 1 7533015 74652 27.45 9.06 12 0.62 36106.00 109340.00 1010000 20250515 -1.88 295500 20240508 235.36 1010000 -1.88 20250515 667000 48.58 20250203 1010000 -1.88 20250515 337000 194.07 20240516 1.33 Y 003230 5000 376 억 1317964 N N 1198 N 00 N
11 20250515 150140 57 100.00 KOSPI200 신고가 음식료·담배 N N N N Y 987000 -12000 5 -1.20 41107732000 41243 36.29 999000 1010000 984000 1298000 700000 999000 996720.22 17.50 0 1222 1051666 1025332 980666 954332 909666 1038500 967500 377 299000 5000 759240 1000 1 7533015 74351 27.34 9.03 12 0.55 36106.00 109340.00 1010000 20250515 -2.28 295500 20240508 234.01 1010000 -2.28 20250515 667000 47.98 20250203 1010000 -2.28 20250515 337000 192.88 20240516 1.33 Y 003230 5000 376 억 1317964 N N 2300 N 00 N
12 20250515 140140 57 100.00 KOSPI200 신고가 음식료·담배 N N N N Y 989000 -10000 5 -1.00 35585616500 35656 31.37 999000 1010000 987000 1298000 700000 999000 998026.04 17.50 0 504 1051666 1025332 980666 954332 909666 1038500 967500 377 299000 5000 759240 1000 1 7533015 74502 27.39 9.05 12 0.47 36106.00 109340.00 1010000 20250515 -2.08 295500 20240508 234.69 1010000 -2.08 20250515 667000 48.28 20250203 1010000 -2.08 20250515 337000 193.47 20240516 1.33 Y 003230 5000 376 억 1317964 N N 2300 N 00 N