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
005300/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
20250516,160153,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102600,-600,5,-0.58,2046412350,19963,192.66,103500,103800,102000,134100,72300,103200,102510.19,11.70,0,-7537,103933,103566,103333,102966,102733,103500,102900,46,30900,500,78430,100,1,9278884,9520,17.45,0.69,12,0.22,5878.00,149082.00,146100,20240617,-29.77,99500,20250211,3.12,114000,-10.00,20250324,99500,3.12,20250211,146100,-29.77,20240617,99500,3.12,20250211,0.17,Y,005300,500,46 억,,1085352,N,N,2764,N,00,N
20250516,150154,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102200,-1000,5,-0.97,1867243550,18212,175.76,103500,103800,102000,134100,72300,103200,102528.20,11.70,0,-7806,103933,103566,103333,102966,102733,103500,102900,46,30900,500,78430,100,1,9278884,9483,17.39,0.69,12,0.20,5878.00,149082.00,146100,20240617,-30.05,99500,20250211,2.71,114000,-10.35,20250324,99500,2.71,20250211,146100,-30.05,20240617,99500,2.71,20250211,0.17,Y,005300,500,46 억,,1085352,N,N,2106,N,00,N
20250516,140154,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102200,-1000,5,-0.97,1402833850,13668,131.91,103500,103800,102200,134100,72300,103200,102636.37,11.70,0,-7701,103933,103566,103333,102966,102733,103500,102900,46,30900,500,78430,100,1,9278884,9483,17.39,0.69,12,0.15,5878.00,149082.00,146100,20240617,-30.05,99500,20250211,2.71,114000,-10.35,20250324,99500,2.71,20250211,146100,-30.05,20240617,99500,2.71,20250211,0.17,Y,005300,500,46 억,,1085352,N,N,2106,N,00,N
20250516,130153,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102600,-600,5,-0.58,1029553450,10023,96.73,103500,103800,102300,134100,72300,103200,102719.09,11.70,0,-5913,103933,103566,103333,102966,102733,103500,102900,46,30900,500,78430,100,1,9278884,9520,17.45,0.69,12,0.11,5878.00,149082.00,146100,20240617,-29.77,99500,20250211,3.12,114000,-10.00,20250324,99500,3.12,20250211,146100,-29.77,20240617,99500,3.12,20250211,0.17,Y,005300,500,46 억,,1085352,N,N,2106,N,00,N
20250516,120152,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102400,-800,5,-0.78,761034100,7404,71.45,103500,103800,102300,134100,72300,103200,102786.89,11.70,0,-4173,103933,103566,103333,102966,102733,103500,102900,46,30900,500,78430,100,1,9278884,9502,17.42,0.69,12,0.08,5878.00,149082.00,146100,20240617,-29.91,99500,20250211,2.91,114000,-10.18,20250324,99500,2.91,20250211,146100,-29.91,20240617,99500,2.91,20250211,0.17,Y,005300,500,46 억,,1085352,N,N,2106,N,00,N
20250516,110149,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102800,-400,5,-0.39,543725450,5284,50.99,103500,103800,102400,134100,72300,103200,102900.35,11.70,0,-2651,103933,103566,103333,102966,102733,103500,102900,46,30900,500,78430,100,1,9278884,9539,17.49,0.69,12,0.06,5878.00,149082.00,146100,20240617,-29.64,99500,20250211,3.32,114000,-9.82,20250324,99500,3.32,20250211,146100,-29.64,20240617,99500,3.32,20250211,0.17,Y,005300,500,46 억,,1085352,N,N,2106,N,00,N
20250516,100155,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102700,-500,5,-0.48,366396400,3557,34.33,103500,103800,102400,134100,72300,103200,103007.14,11.70,0,-2293,103933,103566,103333,102966,102733,103500,102900,46,30900,500,78430,100,1,9278884,9529,17.47,0.69,12,0.04,5878.00,149082.00,146100,20240617,-29.71,99500,20250211,3.22,114000,-9.91,20250324,99500,3.22,20250211,146100,-29.71,20240617,99500,3.22,20250211,0.17,Y,005300,500,46 억,,1085352,N,N,2106,N,00,N
20250516,090153,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103100,-100,5,-0.10,19939300,193,1.86,103500,103800,103100,134100,72300,103200,103312.44,11.70,0,-174,103933,103566,103333,102966,102733,103500,102900,46,30900,500,78430,100,1,9278884,9567,17.54,0.69,12,0.00,5878.00,149082.00,146100,20240617,-29.43,99500,20250211,3.62,114000,-9.56,20250324,99500,3.62,20250211,146100,-29.43,20240617,99500,3.62,20250211,0.17,Y,005300,500,46 억,,1085352,N,N,2106,N,00,N
20250515,160202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103200,-500,5,-0.48,1071198900,10362,65.30,103200,103700,103100,134800,72600,103700,103377.62,11.76,0,-4434,104766,104232,103566,103032,102366,103900,102700,46,31100,500,78810,100,1,9278884,9576,17.56,0.69,12,0.11,5878.00,149082.00,146100,20240617,-29.36,99500,20250211,3.72,114000,-9.47,20250324,99500,3.72,20250211,146100,-29.36,20240617,99500,3.72,20250211,0.15,Y,005300,500,46 억,,1091592,N,N,2106,N,00,N
20250515,150202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103400,-300,5,-0.29,880715900,8519,53.68,103200,103700,103100,134800,72600,103700,103382.54,11.76,0,-3389,104766,104232,103566,103032,102366,103900,102700,46,31100,500,78810,100,1,9278884,9594,17.59,0.69,12,0.09,5878.00,149082.00,146100,20240617,-29.23,99500,20250211,3.92,114000,-9.30,20250324,99500,3.92,20250211,146100,-29.23,20240617,99500,3.92,20250211,0.15,Y,005300,500,46 억,,1091592,N,N,5005,N,00,N
20250515,140202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103400,-300,5,-0.29,727953200,7043,44.38,103200,103700,103100,134800,72600,103700,103358.40,11.76,0,-2647,104766,104232,103566,103032,102366,103900,102700,46,31100,500,78810,100,1,9278884,9594,17.59,0.69,12,0.08,5878.00,149082.00,146100,20240617,-29.23,99500,20250211,3.92,114000,-9.30,20250324,99500,3.92,20250211,146100,-29.23,20240617,99500,3.92,20250211,0.15,Y,005300,500,46 억,,1091592,N,N,5005,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 160153 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 102600 -600 5 -0.58 2046412350 19963 192.66 103500 103800 102000 134100 72300 103200 102510.19 11.70 0 -7537 103933 103566 103333 102966 102733 103500 102900 46 30900 500 78430 100 1 9278884 9520 17.45 0.69 12 0.22 5878.00 149082.00 146100 20240617 -29.77 99500 20250211 3.12 114000 -10.00 20250324 99500 3.12 20250211 146100 -29.77 20240617 99500 3.12 20250211 0.17 Y 005300 500 46 억 1085352 N N 2764 N 00 N
3 20250516 150154 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 102200 -1000 5 -0.97 1867243550 18212 175.76 103500 103800 102000 134100 72300 103200 102528.20 11.70 0 -7806 103933 103566 103333 102966 102733 103500 102900 46 30900 500 78430 100 1 9278884 9483 17.39 0.69 12 0.20 5878.00 149082.00 146100 20240617 -30.05 99500 20250211 2.71 114000 -10.35 20250324 99500 2.71 20250211 146100 -30.05 20240617 99500 2.71 20250211 0.17 Y 005300 500 46 억 1085352 N N 2106 N 00 N
4 20250516 140154 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 102200 -1000 5 -0.97 1402833850 13668 131.91 103500 103800 102200 134100 72300 103200 102636.37 11.70 0 -7701 103933 103566 103333 102966 102733 103500 102900 46 30900 500 78430 100 1 9278884 9483 17.39 0.69 12 0.15 5878.00 149082.00 146100 20240617 -30.05 99500 20250211 2.71 114000 -10.35 20250324 99500 2.71 20250211 146100 -30.05 20240617 99500 2.71 20250211 0.17 Y 005300 500 46 억 1085352 N N 2106 N 00 N
5 20250516 130153 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 102600 -600 5 -0.58 1029553450 10023 96.73 103500 103800 102300 134100 72300 103200 102719.09 11.70 0 -5913 103933 103566 103333 102966 102733 103500 102900 46 30900 500 78430 100 1 9278884 9520 17.45 0.69 12 0.11 5878.00 149082.00 146100 20240617 -29.77 99500 20250211 3.12 114000 -10.00 20250324 99500 3.12 20250211 146100 -29.77 20240617 99500 3.12 20250211 0.17 Y 005300 500 46 억 1085352 N N 2106 N 00 N
6 20250516 120152 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 102400 -800 5 -0.78 761034100 7404 71.45 103500 103800 102300 134100 72300 103200 102786.89 11.70 0 -4173 103933 103566 103333 102966 102733 103500 102900 46 30900 500 78430 100 1 9278884 9502 17.42 0.69 12 0.08 5878.00 149082.00 146100 20240617 -29.91 99500 20250211 2.91 114000 -10.18 20250324 99500 2.91 20250211 146100 -29.91 20240617 99500 2.91 20250211 0.17 Y 005300 500 46 억 1085352 N N 2106 N 00 N
7 20250516 110149 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 102800 -400 5 -0.39 543725450 5284 50.99 103500 103800 102400 134100 72300 103200 102900.35 11.70 0 -2651 103933 103566 103333 102966 102733 103500 102900 46 30900 500 78430 100 1 9278884 9539 17.49 0.69 12 0.06 5878.00 149082.00 146100 20240617 -29.64 99500 20250211 3.32 114000 -9.82 20250324 99500 3.32 20250211 146100 -29.64 20240617 99500 3.32 20250211 0.17 Y 005300 500 46 억 1085352 N N 2106 N 00 N
8 20250516 100155 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 102700 -500 5 -0.48 366396400 3557 34.33 103500 103800 102400 134100 72300 103200 103007.14 11.70 0 -2293 103933 103566 103333 102966 102733 103500 102900 46 30900 500 78430 100 1 9278884 9529 17.47 0.69 12 0.04 5878.00 149082.00 146100 20240617 -29.71 99500 20250211 3.22 114000 -9.91 20250324 99500 3.22 20250211 146100 -29.71 20240617 99500 3.22 20250211 0.17 Y 005300 500 46 억 1085352 N N 2106 N 00 N
9 20250516 090153 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 103100 -100 5 -0.10 19939300 193 1.86 103500 103800 103100 134100 72300 103200 103312.44 11.70 0 -174 103933 103566 103333 102966 102733 103500 102900 46 30900 500 78430 100 1 9278884 9567 17.54 0.69 12 0.00 5878.00 149082.00 146100 20240617 -29.43 99500 20250211 3.62 114000 -9.56 20250324 99500 3.62 20250211 146100 -29.43 20240617 99500 3.62 20250211 0.17 Y 005300 500 46 억 1085352 N N 2106 N 00 N
10 20250515 160202 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 103200 -500 5 -0.48 1071198900 10362 65.30 103200 103700 103100 134800 72600 103700 103377.62 11.76 0 -4434 104766 104232 103566 103032 102366 103900 102700 46 31100 500 78810 100 1 9278884 9576 17.56 0.69 12 0.11 5878.00 149082.00 146100 20240617 -29.36 99500 20250211 3.72 114000 -9.47 20250324 99500 3.72 20250211 146100 -29.36 20240617 99500 3.72 20250211 0.15 Y 005300 500 46 억 1091592 N N 2106 N 00 N
11 20250515 150202 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 103400 -300 5 -0.29 880715900 8519 53.68 103200 103700 103100 134800 72600 103700 103382.54 11.76 0 -3389 104766 104232 103566 103032 102366 103900 102700 46 31100 500 78810 100 1 9278884 9594 17.59 0.69 12 0.09 5878.00 149082.00 146100 20240617 -29.23 99500 20250211 3.92 114000 -9.30 20250324 99500 3.92 20250211 146100 -29.23 20240617 99500 3.92 20250211 0.15 Y 005300 500 46 억 1091592 N N 5005 N 00 N
12 20250515 140202 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 103400 -300 5 -0.29 727953200 7043 44.38 103200 103700 103100 134800 72600 103700 103358.40 11.76 0 -2647 104766 104232 103566 103032 102366 103900 102700 46 31100 500 78810 100 1 9278884 9594 17.59 0.69 12 0.08 5878.00 149082.00 146100 20240617 -29.23 99500 20250211 3.92 114000 -9.30 20250324 99500 3.92 20250211 146100 -29.23 20240617 99500 3.92 20250211 0.15 Y 005300 500 46 억 1091592 N N 5005 N 00 N