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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160159,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105300,1700,2,1.64,1554452100,14851,89.15,104300,105400,103900,134600,72600,103600,104669.35,11.94,0,-3413,105733,104666,103933,102866,102133,104300,102500,46,31000,500,78730,100,1,9278884,9771,17.91,0.71,12,0.16,5878.00,149082.00,146100,20240617,-27.93,99500,20250211,5.83,114000,-7.63,20250324,99500,5.83,20250211,146100,-27.93,20240617,99500,5.83,20250211,0.15,Y,005300,500,46 억,,1108291,N,N,3002,N,00,N
20250512,150201,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105100,1500,2,1.45,1214466450,11614,69.72,104300,105400,103900,134600,72600,103600,104569.18,11.94,0,-1018,105733,104666,103933,102866,102133,104300,102500,46,31000,500,78730,100,1,9278884,9752,17.88,0.70,12,0.13,5878.00,149082.00,146100,20240617,-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,,1108291,N,N,3451,N,00,N
20250512,140200,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104500,900,2,0.87,652609950,6259,37.57,104300,104700,103900,134600,72600,103600,104267.45,11.94,0,324,105733,104666,103933,102866,102133,104300,102500,46,31000,500,78730,100,1,9278884,9696,17.78,0.70,12,0.07,5878.00,149082.00,146100,20240617,-28.47,99500,20250211,5.03,114000,-8.33,20250324,99500,5.03,20250211,146100,-28.47,20240617,99500,5.03,20250211,0.15,Y,005300,500,46 억,,1108291,N,N,3451,N,00,N
20250512,130200,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104600,1000,2,0.97,553680100,5312,31.89,104300,104700,103900,134600,72600,103600,104231.95,11.94,0,804,105733,104666,103933,102866,102133,104300,102500,46,31000,500,78730,100,1,9278884,9706,17.80,0.70,12,0.06,5878.00,149082.00,146100,20240617,-28.41,99500,20250211,5.13,114000,-8.25,20250324,99500,5.13,20250211,146100,-28.41,20240617,99500,5.13,20250211,0.15,Y,005300,500,46 억,,1108291,N,N,3451,N,00,N
20250512,120201,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104400,800,2,0.77,489754800,4700,28.21,104300,104700,103900,134600,72600,103600,104203.15,11.94,0,701,105733,104666,103933,102866,102133,104300,102500,46,31000,500,78730,100,1,9278884,9687,17.76,0.70,12,0.05,5878.00,149082.00,146100,20240617,-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,,1108291,N,N,3451,N,00,N
20250512,110201,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104500,900,2,0.87,429325700,4121,24.74,104300,104700,103900,134600,72600,103600,104179.98,11.94,0,765,105733,104666,103933,102866,102133,104300,102500,46,31000,500,78730,100,1,9278884,9696,17.78,0.70,12,0.04,5878.00,149082.00,146100,20240617,-28.47,99500,20250211,5.03,114000,-8.33,20250324,99500,5.03,20250211,146100,-28.47,20240617,99500,5.03,20250211,0.15,Y,005300,500,46 억,,1108291,N,N,3451,N,00,N
20250512,100201,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104100,500,2,0.48,213801200,2051,12.31,104300,104700,104000,134600,72600,103600,104242.42,11.94,0,74,105733,104666,103933,102866,102133,104300,102500,46,31000,500,78730,100,1,9278884,9659,17.71,0.70,12,0.02,5878.00,149082.00,146100,20240617,-28.75,99500,20250211,4.62,114000,-8.68,20250324,99500,4.62,20250211,146100,-28.75,20240617,99500,4.62,20250211,0.15,Y,005300,500,46 억,,1108291,N,N,3451,N,00,N
20250512,090201,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104500,900,2,0.87,11993400,115,0.69,104300,104500,104000,134600,72600,103600,104290.43,11.94,0,34,105733,104666,103933,102866,102133,104300,102500,46,31000,500,78730,100,1,9278884,9696,17.78,0.70,12,0.00,5878.00,149082.00,146100,20240617,-28.47,99500,20250211,5.03,114000,-8.33,20250324,99500,5.03,20250211,146100,-28.47,20240617,99500,5.03,20250211,0.15,Y,005300,500,46 억,,1108291,N,N,3451,N,00,N
20250509,160159,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103600,100,2,0.10,1730321450,16659,27.92,104000,105000,103200,134500,72500,103500,103867.08,11.93,0,-398,107833,105666,104433,102266,101033,105050,101650,46,31000,500,78660,100,1,9278884,9613,17.63,0.69,12,0.18,5878.00,149082.00,146100,20240617,-29.09,99500,20250211,4.12,114000,-9.12,20250324,99500,4.12,20250211,146100,-29.09,20240617,99500,4.12,20250211,0.14,Y,005300,500,46 억,,1107382,N,N,3451,N,00,N
20250509,150200,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103600,100,2,0.10,1632454750,15716,26.34,104000,105000,103200,134500,72500,103500,103872.15,11.93,0,318,107833,105666,104433,102266,101033,105050,101650,46,31000,500,78660,100,1,9278884,9613,17.63,0.69,12,0.17,5878.00,149082.00,146100,20240617,-29.09,99500,20250211,4.12,114000,-9.12,20250324,99500,4.12,20250211,146100,-29.09,20240617,99500,4.12,20250211,0.14,Y,005300,500,46 억,,1107382,N,N,15430,N,00,N
20250509,140200,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103500,0,3,0.00,1267880700,12193,20.44,104000,105000,103200,134500,72500,103500,103984.31,11.93,0,1409,107833,105666,104433,102266,101033,105050,101650,46,31000,500,78660,100,1,9278884,9604,17.61,0.69,12,0.13,5878.00,149082.00,146100,20240617,-29.16,99500,20250211,4.02,114000,-9.21,20250324,99500,4.02,20250211,146100,-29.16,20240617,99500,4.02,20250211,0.14,Y,005300,500,46 억,,1107382,N,N,15430,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 20250512 160159 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105300 1700 2 1.64 1554452100 14851 89.15 104300 105400 103900 134600 72600 103600 104669.35 11.94 0 -3413 105733 104666 103933 102866 102133 104300 102500 46 31000 500 78730 100 1 9278884 9771 17.91 0.71 12 0.16 5878.00 149082.00 146100 20240617 -27.93 99500 20250211 5.83 114000 -7.63 20250324 99500 5.83 20250211 146100 -27.93 20240617 99500 5.83 20250211 0.15 Y 005300 500 46 억 1108291 N N 3002 N 00 N
3 20250512 150201 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105100 1500 2 1.45 1214466450 11614 69.72 104300 105400 103900 134600 72600 103600 104569.18 11.94 0 -1018 105733 104666 103933 102866 102133 104300 102500 46 31000 500 78730 100 1 9278884 9752 17.88 0.70 12 0.13 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 1108291 N N 3451 N 00 N
4 20250512 140200 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104500 900 2 0.87 652609950 6259 37.57 104300 104700 103900 134600 72600 103600 104267.45 11.94 0 324 105733 104666 103933 102866 102133 104300 102500 46 31000 500 78730 100 1 9278884 9696 17.78 0.70 12 0.07 5878.00 149082.00 146100 20240617 -28.47 99500 20250211 5.03 114000 -8.33 20250324 99500 5.03 20250211 146100 -28.47 20240617 99500 5.03 20250211 0.15 Y 005300 500 46 억 1108291 N N 3451 N 00 N
5 20250512 130200 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104600 1000 2 0.97 553680100 5312 31.89 104300 104700 103900 134600 72600 103600 104231.95 11.94 0 804 105733 104666 103933 102866 102133 104300 102500 46 31000 500 78730 100 1 9278884 9706 17.80 0.70 12 0.06 5878.00 149082.00 146100 20240617 -28.41 99500 20250211 5.13 114000 -8.25 20250324 99500 5.13 20250211 146100 -28.41 20240617 99500 5.13 20250211 0.15 Y 005300 500 46 억 1108291 N N 3451 N 00 N
6 20250512 120201 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104400 800 2 0.77 489754800 4700 28.21 104300 104700 103900 134600 72600 103600 104203.15 11.94 0 701 105733 104666 103933 102866 102133 104300 102500 46 31000 500 78730 100 1 9278884 9687 17.76 0.70 12 0.05 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 1108291 N N 3451 N 00 N
7 20250512 110201 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104500 900 2 0.87 429325700 4121 24.74 104300 104700 103900 134600 72600 103600 104179.98 11.94 0 765 105733 104666 103933 102866 102133 104300 102500 46 31000 500 78730 100 1 9278884 9696 17.78 0.70 12 0.04 5878.00 149082.00 146100 20240617 -28.47 99500 20250211 5.03 114000 -8.33 20250324 99500 5.03 20250211 146100 -28.47 20240617 99500 5.03 20250211 0.15 Y 005300 500 46 억 1108291 N N 3451 N 00 N
8 20250512 100201 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104100 500 2 0.48 213801200 2051 12.31 104300 104700 104000 134600 72600 103600 104242.42 11.94 0 74 105733 104666 103933 102866 102133 104300 102500 46 31000 500 78730 100 1 9278884 9659 17.71 0.70 12 0.02 5878.00 149082.00 146100 20240617 -28.75 99500 20250211 4.62 114000 -8.68 20250324 99500 4.62 20250211 146100 -28.75 20240617 99500 4.62 20250211 0.15 Y 005300 500 46 억 1108291 N N 3451 N 00 N
9 20250512 090201 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104500 900 2 0.87 11993400 115 0.69 104300 104500 104000 134600 72600 103600 104290.43 11.94 0 34 105733 104666 103933 102866 102133 104300 102500 46 31000 500 78730 100 1 9278884 9696 17.78 0.70 12 0.00 5878.00 149082.00 146100 20240617 -28.47 99500 20250211 5.03 114000 -8.33 20250324 99500 5.03 20250211 146100 -28.47 20240617 99500 5.03 20250211 0.15 Y 005300 500 46 억 1108291 N N 3451 N 00 N
10 20250509 160159 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 103600 100 2 0.10 1730321450 16659 27.92 104000 105000 103200 134500 72500 103500 103867.08 11.93 0 -398 107833 105666 104433 102266 101033 105050 101650 46 31000 500 78660 100 1 9278884 9613 17.63 0.69 12 0.18 5878.00 149082.00 146100 20240617 -29.09 99500 20250211 4.12 114000 -9.12 20250324 99500 4.12 20250211 146100 -29.09 20240617 99500 4.12 20250211 0.14 Y 005300 500 46 억 1107382 N N 3451 N 00 N
11 20250509 150200 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 103600 100 2 0.10 1632454750 15716 26.34 104000 105000 103200 134500 72500 103500 103872.15 11.93 0 318 107833 105666 104433 102266 101033 105050 101650 46 31000 500 78660 100 1 9278884 9613 17.63 0.69 12 0.17 5878.00 149082.00 146100 20240617 -29.09 99500 20250211 4.12 114000 -9.12 20250324 99500 4.12 20250211 146100 -29.09 20240617 99500 4.12 20250211 0.14 Y 005300 500 46 억 1107382 N N 15430 N 00 N
12 20250509 140200 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 103500 0 3 0.00 1267880700 12193 20.44 104000 105000 103200 134500 72500 103500 103984.31 11.93 0 1409 107833 105666 104433 102266 101033 105050 101650 46 31000 500 78660 100 1 9278884 9604 17.61 0.69 12 0.13 5878.00 149082.00 146100 20240617 -29.16 99500 20250211 4.02 114000 -9.21 20250324 99500 4.02 20250211 146100 -29.16 20240617 99500 4.02 20250211 0.14 Y 005300 500 46 억 1107382 N N 15430 N 00 N