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
001130/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
20250516,160113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,134000,-4000,5,-2.90,468795250,3464,211.61,137500,137500,134000,179400,96600,138000,135333.50,8.74,0,-969,140000,139000,137000,136000,134000,139500,136500,85,41400,5000,102120,100,1,1690000,2265,4.65,0.22,12,0.20,28842.00,615130.00,147800,20240617,-9.34,120900,20241209,10.84,138000,-2.90,20250515,123100,8.85,20250203,147800,-9.34,20240617,120900,10.84,20241209,0.39,Y,001130,5000,84 억,,147702,N,N,274,N,00,N
20250516,150113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,135400,-2600,5,-1.88,423124350,3124,190.84,137500,137500,134300,179400,96600,138000,135443.13,8.74,0,-914,140000,139000,137000,136000,134000,139500,136500,85,41400,5000,102120,100,1,1690000,2288,4.69,0.22,12,0.18,28842.00,615130.00,147800,20240617,-8.39,120900,20241209,11.99,138000,-1.88,20250515,123100,9.99,20250203,147800,-8.39,20240617,120900,11.99,20241209,0.39,Y,001130,5000,84 억,,147702,N,N,100,N,00,N
20250516,140113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,135300,-2700,5,-1.96,373638850,2758,168.48,137500,137500,134300,179400,96600,138000,135474.56,8.74,0,-853,140000,139000,137000,136000,134000,139500,136500,85,41400,5000,102120,100,1,1690000,2287,4.69,0.22,12,0.16,28842.00,615130.00,147800,20240617,-8.46,120900,20241209,11.91,138000,-1.96,20250515,123100,9.91,20250203,147800,-8.46,20240617,120900,11.91,20241209,0.39,Y,001130,5000,84 억,,147702,N,N,100,N,00,N
20250516,130113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,134600,-3400,5,-2.46,328390150,2423,148.01,137500,137500,134300,179400,96600,138000,135530.40,8.74,0,-591,140000,139000,137000,136000,134000,139500,136500,85,41400,5000,102120,100,1,1690000,2275,4.67,0.22,12,0.14,28842.00,615130.00,147800,20240617,-8.93,120900,20241209,11.33,138000,-2.46,20250515,123100,9.34,20250203,147800,-8.93,20240617,120900,11.33,20241209,0.39,Y,001130,5000,84 억,,147702,N,N,100,N,00,N
20250516,120112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,135000,-3000,5,-2.17,266134850,1961,119.79,137500,137500,134900,179400,96600,138000,135713.84,8.74,0,-270,140000,139000,137000,136000,134000,139500,136500,85,41400,5000,102120,100,1,1690000,2282,4.68,0.22,12,0.12,28842.00,615130.00,147800,20240617,-8.66,120900,20241209,11.66,138000,-2.17,20250515,123100,9.67,20250203,147800,-8.66,20240617,120900,11.66,20241209,0.39,Y,001130,5000,84 억,,147702,N,N,100,N,00,N
20250516,110112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,135200,-2800,5,-2.03,246275450,1814,110.81,137500,137500,134900,179400,96600,138000,135763.75,8.74,0,-152,140000,139000,137000,136000,134000,139500,136500,85,41400,5000,102120,100,1,1690000,2285,4.69,0.22,12,0.11,28842.00,615130.00,147800,20240617,-8.53,120900,20241209,11.83,138000,-2.03,20250515,123100,9.83,20250203,147800,-8.53,20240617,120900,11.83,20241209,0.39,Y,001130,5000,84 억,,147702,N,N,100,N,00,N
20250516,100113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,135400,-2600,5,-1.88,206361250,1519,92.79,137500,137500,134900,179400,96600,138000,135853.36,8.74,0,-6,140000,139000,137000,136000,134000,139500,136500,85,41400,5000,102120,100,1,1690000,2288,4.69,0.22,12,0.09,28842.00,615130.00,147800,20240617,-8.39,120900,20241209,11.99,138000,-1.88,20250515,123100,9.99,20250203,147800,-8.39,20240617,120900,11.99,20241209,0.39,Y,001130,5000,84 억,,147702,N,N,100,N,00,N
20250516,090112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,137500,-500,5,-0.36,3562900,26,1.59,137500,137500,136000,179400,96600,138000,137034.62,8.74,0,4,140000,139000,137000,136000,134000,139500,136500,85,41400,5000,102120,100,1,1690000,2324,4.77,0.22,12,0.00,28842.00,615130.00,147800,20240617,-6.97,120900,20241209,13.73,138000,-0.36,20250515,123100,11.70,20250203,147800,-6.97,20240617,120900,13.73,20241209,0.39,Y,001130,5000,84 억,,147702,N,N,100,N,00,N
20250515,160114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,138000,3100,2,2.30,223976400,1637,221.22,135000,138000,135000,175300,94500,134900,136821.26,8.74,0,73,137833,136366,135433,133966,133033,135900,133500,85,40400,5000,99820,100,1,1690000,2332,4.78,0.22,12,0.10,28842.00,615130.00,147800,20240617,-6.63,120900,20241209,14.14,138000,0.00,20250515,123100,12.10,20250203,147800,-6.63,20240617,120900,14.14,20241209,0.38,Y,001130,5000,84 억,,147756,N,N,100,N,00,N
20250515,150114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,137000,2100,2,1.56,189929100,1390,187.84,135000,137600,135000,175300,94500,134900,136639.64,8.74,0,-18,137833,136366,135433,133966,133033,135900,133500,85,40400,5000,99820,100,1,1690000,2315,4.75,0.22,12,0.08,28842.00,615130.00,147800,20240617,-7.31,120900,20241209,13.32,137600,-0.44,20250515,123100,11.29,20250203,147800,-7.31,20240617,120900,13.32,20241209,0.38,Y,001130,5000,84 억,,147756,N,N,16,N,00,N
20250515,140114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,136700,1800,2,1.33,123265500,904,122.16,135000,137400,135000,175300,94500,134900,136355.64,8.74,0,17,137833,136366,135433,133966,133033,135900,133500,85,40400,5000,99820,100,1,1690000,2310,4.74,0.22,12,0.05,28842.00,615130.00,147800,20240617,-7.51,120900,20241209,13.07,137400,-0.51,20250515,123100,11.05,20250203,147800,-7.51,20240617,120900,13.07,20241209,0.38,Y,001130,5000,84 억,,147756,N,N,16,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 160113 57 100.00 KOSPI 음식료·담배 N N N N N 134000 -4000 5 -2.90 468795250 3464 211.61 137500 137500 134000 179400 96600 138000 135333.50 8.74 0 -969 140000 139000 137000 136000 134000 139500 136500 85 41400 5000 102120 100 1 1690000 2265 4.65 0.22 12 0.20 28842.00 615130.00 147800 20240617 -9.34 120900 20241209 10.84 138000 -2.90 20250515 123100 8.85 20250203 147800 -9.34 20240617 120900 10.84 20241209 0.39 Y 001130 5000 84 억 147702 N N 274 N 00 N
3 20250516 150113 57 100.00 KOSPI 음식료·담배 N N N N N 135400 -2600 5 -1.88 423124350 3124 190.84 137500 137500 134300 179400 96600 138000 135443.13 8.74 0 -914 140000 139000 137000 136000 134000 139500 136500 85 41400 5000 102120 100 1 1690000 2288 4.69 0.22 12 0.18 28842.00 615130.00 147800 20240617 -8.39 120900 20241209 11.99 138000 -1.88 20250515 123100 9.99 20250203 147800 -8.39 20240617 120900 11.99 20241209 0.39 Y 001130 5000 84 억 147702 N N 100 N 00 N
4 20250516 140113 57 100.00 KOSPI 음식료·담배 N N N N N 135300 -2700 5 -1.96 373638850 2758 168.48 137500 137500 134300 179400 96600 138000 135474.56 8.74 0 -853 140000 139000 137000 136000 134000 139500 136500 85 41400 5000 102120 100 1 1690000 2287 4.69 0.22 12 0.16 28842.00 615130.00 147800 20240617 -8.46 120900 20241209 11.91 138000 -1.96 20250515 123100 9.91 20250203 147800 -8.46 20240617 120900 11.91 20241209 0.39 Y 001130 5000 84 억 147702 N N 100 N 00 N
5 20250516 130113 57 100.00 KOSPI 음식료·담배 N N N N N 134600 -3400 5 -2.46 328390150 2423 148.01 137500 137500 134300 179400 96600 138000 135530.40 8.74 0 -591 140000 139000 137000 136000 134000 139500 136500 85 41400 5000 102120 100 1 1690000 2275 4.67 0.22 12 0.14 28842.00 615130.00 147800 20240617 -8.93 120900 20241209 11.33 138000 -2.46 20250515 123100 9.34 20250203 147800 -8.93 20240617 120900 11.33 20241209 0.39 Y 001130 5000 84 억 147702 N N 100 N 00 N
6 20250516 120112 57 100.00 KOSPI 음식료·담배 N N N N N 135000 -3000 5 -2.17 266134850 1961 119.79 137500 137500 134900 179400 96600 138000 135713.84 8.74 0 -270 140000 139000 137000 136000 134000 139500 136500 85 41400 5000 102120 100 1 1690000 2282 4.68 0.22 12 0.12 28842.00 615130.00 147800 20240617 -8.66 120900 20241209 11.66 138000 -2.17 20250515 123100 9.67 20250203 147800 -8.66 20240617 120900 11.66 20241209 0.39 Y 001130 5000 84 억 147702 N N 100 N 00 N
7 20250516 110112 57 100.00 KOSPI 음식료·담배 N N N N N 135200 -2800 5 -2.03 246275450 1814 110.81 137500 137500 134900 179400 96600 138000 135763.75 8.74 0 -152 140000 139000 137000 136000 134000 139500 136500 85 41400 5000 102120 100 1 1690000 2285 4.69 0.22 12 0.11 28842.00 615130.00 147800 20240617 -8.53 120900 20241209 11.83 138000 -2.03 20250515 123100 9.83 20250203 147800 -8.53 20240617 120900 11.83 20241209 0.39 Y 001130 5000 84 억 147702 N N 100 N 00 N
8 20250516 100113 57 100.00 KOSPI 음식료·담배 N N N N N 135400 -2600 5 -1.88 206361250 1519 92.79 137500 137500 134900 179400 96600 138000 135853.36 8.74 0 -6 140000 139000 137000 136000 134000 139500 136500 85 41400 5000 102120 100 1 1690000 2288 4.69 0.22 12 0.09 28842.00 615130.00 147800 20240617 -8.39 120900 20241209 11.99 138000 -1.88 20250515 123100 9.99 20250203 147800 -8.39 20240617 120900 11.99 20241209 0.39 Y 001130 5000 84 억 147702 N N 100 N 00 N
9 20250516 090112 57 100.00 KOSPI 음식료·담배 N N N N N 137500 -500 5 -0.36 3562900 26 1.59 137500 137500 136000 179400 96600 138000 137034.62 8.74 0 4 140000 139000 137000 136000 134000 139500 136500 85 41400 5000 102120 100 1 1690000 2324 4.77 0.22 12 0.00 28842.00 615130.00 147800 20240617 -6.97 120900 20241209 13.73 138000 -0.36 20250515 123100 11.70 20250203 147800 -6.97 20240617 120900 13.73 20241209 0.39 Y 001130 5000 84 억 147702 N N 100 N 00 N
10 20250515 160114 57 100.00 KOSPI 음식료·담배 N N N N N 138000 3100 2 2.30 223976400 1637 221.22 135000 138000 135000 175300 94500 134900 136821.26 8.74 0 73 137833 136366 135433 133966 133033 135900 133500 85 40400 5000 99820 100 1 1690000 2332 4.78 0.22 12 0.10 28842.00 615130.00 147800 20240617 -6.63 120900 20241209 14.14 138000 0.00 20250515 123100 12.10 20250203 147800 -6.63 20240617 120900 14.14 20241209 0.38 Y 001130 5000 84 억 147756 N N 100 N 00 N
11 20250515 150114 57 100.00 KOSPI 음식료·담배 N N N N N 137000 2100 2 1.56 189929100 1390 187.84 135000 137600 135000 175300 94500 134900 136639.64 8.74 0 -18 137833 136366 135433 133966 133033 135900 133500 85 40400 5000 99820 100 1 1690000 2315 4.75 0.22 12 0.08 28842.00 615130.00 147800 20240617 -7.31 120900 20241209 13.32 137600 -0.44 20250515 123100 11.29 20250203 147800 -7.31 20240617 120900 13.32 20241209 0.38 Y 001130 5000 84 억 147756 N N 16 N 00 N
12 20250515 140114 57 100.00 KOSPI 음식료·담배 N N N N N 136700 1800 2 1.33 123265500 904 122.16 135000 137400 135000 175300 94500 134900 136355.64 8.74 0 17 137833 136366 135433 133966 133033 135900 133500 85 40400 5000 99820 100 1 1690000 2310 4.74 0.22 12 0.05 28842.00 615130.00 147800 20240617 -7.51 120900 20241209 13.07 137400 -0.51 20250515 123100 11.05 20250203 147800 -7.51 20240617 120900 13.07 20241209 0.38 Y 001130 5000 84 억 147756 N N 16 N 00 N