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
011150/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
20250516,160230,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3025,-35,5,-1.14,1198782672,394320,104.42,3060,3100,3000,3975,2145,3060,3040.15,3.46,0,-76164,3120,3090,3075,3045,3030,3082,3037,180,915,500,2010,5,1,35930773,1087,21.76,1.31,12,1.10,139.00,2315.00,6490,20240617,-53.39,2530,20241209,19.57,3645,-17.01,20250430,2845,6.33,20250203,6490,-53.39,20240617,2530,19.57,20241209,3.11,Y,011150,500,179 억,,1241836,N,N,5626,N,00,N
20250516,150233,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3020,-40,5,-1.31,1142136602,375569,99.45,3060,3100,3000,3975,2145,3060,3041.08,3.46,0,-73757,3120,3090,3075,3045,3030,3082,3037,180,915,500,2010,5,1,35930773,1085,21.73,1.30,12,1.05,139.00,2315.00,6490,20240617,-53.47,2530,20241209,19.37,3645,-17.15,20250430,2845,6.15,20250203,6490,-53.47,20240617,2530,19.37,20241209,3.11,Y,011150,500,179 억,,1241836,N,N,11975,N,00,N
20250516,140233,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3025,-35,5,-1.14,1007628762,330999,87.65,3060,3100,3000,3975,2145,3060,3044.20,3.46,0,-55670,3120,3090,3075,3045,3030,3082,3037,180,915,500,2010,5,1,35930773,1087,21.76,1.31,12,0.92,139.00,2315.00,6490,20240617,-53.39,2530,20241209,19.57,3645,-17.01,20250430,2845,6.33,20250203,6490,-53.39,20240617,2530,19.57,20241209,3.11,Y,011150,500,179 억,,1241836,N,N,11975,N,00,N
20250516,130232,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3035,-25,5,-0.82,868863690,285246,75.54,3060,3100,3000,3975,2145,3060,3046.02,3.46,0,-54284,3120,3090,3075,3045,3030,3082,3037,180,915,500,2010,5,1,35930773,1090,21.83,1.31,12,0.79,139.00,2315.00,6490,20240617,-53.24,2530,20241209,19.96,3645,-16.74,20250430,2845,6.68,20250203,6490,-53.24,20240617,2530,19.96,20241209,3.11,Y,011150,500,179 억,,1241836,N,N,11975,N,00,N
20250516,120232,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3050,-10,5,-0.33,568262805,185784,49.20,3060,3100,3035,3975,2145,3060,3058.73,3.46,0,-70475,3120,3090,3075,3045,3030,3082,3037,180,915,500,2010,5,1,35930773,1096,21.94,1.32,12,0.52,139.00,2315.00,6490,20240617,-53.00,2530,20241209,20.55,3645,-16.32,20250430,2845,7.21,20250203,6490,-53.00,20240617,2530,20.55,20241209,3.11,Y,011150,500,179 억,,1241836,N,N,11975,N,00,N
20250516,110225,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3045,-15,5,-0.49,486278370,158864,42.07,3060,3100,3035,3975,2145,3060,3060.97,3.46,0,-55490,3120,3090,3075,3045,3030,3082,3037,180,915,500,2010,5,1,35930773,1094,21.91,1.32,12,0.44,139.00,2315.00,6490,20240617,-53.08,2530,20241209,20.36,3645,-16.46,20250430,2845,7.03,20250203,6490,-53.08,20240617,2530,20.36,20241209,3.11,Y,011150,500,179 억,,1241836,N,N,11975,N,00,N
20250516,100234,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3060,0,3,0.00,304058011,99014,26.22,3060,3100,3040,3975,2145,3060,3070.86,3.46,0,-29576,3120,3090,3075,3045,3030,3082,3037,180,915,500,2010,5,1,35930773,1099,22.01,1.32,12,0.28,139.00,2315.00,6490,20240617,-52.85,2530,20241209,20.95,3645,-16.05,20250430,2845,7.56,20250203,6490,-52.85,20240617,2530,20.95,20241209,3.11,Y,011150,500,179 억,,1241836,N,N,11975,N,00,N
20250516,090233,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3060,0,3,0.00,35357930,11579,3.07,3060,3080,3040,3975,2145,3060,3053.63,3.46,0,-2944,3120,3090,3075,3045,3030,3082,3037,180,915,500,2010,5,1,35930773,1099,22.01,1.32,12,0.03,139.00,2315.00,6490,20240617,-52.85,2530,20241209,20.95,3645,-16.05,20250430,2845,7.56,20250203,6490,-52.85,20240617,2530,20.95,20241209,3.11,Y,011150,500,179 억,,1241836,N,N,11975,N,00,N
20250515,160245,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3060,-25,5,-0.81,1157969909,376384,56.24,3085,3105,3060,4010,2160,3085,3076.57,3.90,0,-160002,3185,3135,3105,3055,3025,3160,3080,180,925,500,2030,5,1,35930773,1099,22.01,1.32,12,1.05,139.00,2315.00,6490,20240617,-52.85,2530,20241209,20.95,3645,-16.05,20250430,2845,7.56,20250203,6490,-52.85,20240617,2530,20.95,20241209,3.02,Y,011150,500,179 억,,1401837,N,N,11975,N,00,N
20250515,150247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3065,-20,5,-0.65,1104472316,358918,53.63,3085,3105,3060,4010,2160,3085,3077.23,3.90,0,-154617,3185,3135,3105,3055,3025,3160,3080,180,925,500,2030,5,1,35930773,1101,22.05,1.32,12,1.00,139.00,2315.00,6490,20240617,-52.77,2530,20241209,21.15,3645,-15.91,20250430,2845,7.73,20250203,6490,-52.77,20240617,2530,21.15,20241209,3.02,Y,011150,500,179 억,,1401837,N,N,20090,N,00,N
20250515,140247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3075,-10,5,-0.32,942966688,306281,45.76,3085,3105,3060,4010,2160,3085,3078.76,3.90,0,-116599,3185,3135,3105,3055,3025,3160,3080,180,925,500,2030,5,1,35930773,1105,22.12,1.33,12,0.85,139.00,2315.00,6490,20240617,-52.62,2530,20241209,21.54,3645,-15.64,20250430,2845,8.08,20250203,6490,-52.62,20240617,2530,21.54,20241209,3.02,Y,011150,500,179 억,,1401837,N,N,20090,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 160230 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3025 -35 5 -1.14 1198782672 394320 104.42 3060 3100 3000 3975 2145 3060 3040.15 3.46 0 -76164 3120 3090 3075 3045 3030 3082 3037 180 915 500 2010 5 1 35930773 1087 21.76 1.31 12 1.10 139.00 2315.00 6490 20240617 -53.39 2530 20241209 19.57 3645 -17.01 20250430 2845 6.33 20250203 6490 -53.39 20240617 2530 19.57 20241209 3.11 Y 011150 500 179 억 1241836 N N 5626 N 00 N
3 20250516 150233 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3020 -40 5 -1.31 1142136602 375569 99.45 3060 3100 3000 3975 2145 3060 3041.08 3.46 0 -73757 3120 3090 3075 3045 3030 3082 3037 180 915 500 2010 5 1 35930773 1085 21.73 1.30 12 1.05 139.00 2315.00 6490 20240617 -53.47 2530 20241209 19.37 3645 -17.15 20250430 2845 6.15 20250203 6490 -53.47 20240617 2530 19.37 20241209 3.11 Y 011150 500 179 억 1241836 N N 11975 N 00 N
4 20250516 140233 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3025 -35 5 -1.14 1007628762 330999 87.65 3060 3100 3000 3975 2145 3060 3044.20 3.46 0 -55670 3120 3090 3075 3045 3030 3082 3037 180 915 500 2010 5 1 35930773 1087 21.76 1.31 12 0.92 139.00 2315.00 6490 20240617 -53.39 2530 20241209 19.57 3645 -17.01 20250430 2845 6.33 20250203 6490 -53.39 20240617 2530 19.57 20241209 3.11 Y 011150 500 179 억 1241836 N N 11975 N 00 N
5 20250516 130232 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3035 -25 5 -0.82 868863690 285246 75.54 3060 3100 3000 3975 2145 3060 3046.02 3.46 0 -54284 3120 3090 3075 3045 3030 3082 3037 180 915 500 2010 5 1 35930773 1090 21.83 1.31 12 0.79 139.00 2315.00 6490 20240617 -53.24 2530 20241209 19.96 3645 -16.74 20250430 2845 6.68 20250203 6490 -53.24 20240617 2530 19.96 20241209 3.11 Y 011150 500 179 억 1241836 N N 11975 N 00 N
6 20250516 120232 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3050 -10 5 -0.33 568262805 185784 49.20 3060 3100 3035 3975 2145 3060 3058.73 3.46 0 -70475 3120 3090 3075 3045 3030 3082 3037 180 915 500 2010 5 1 35930773 1096 21.94 1.32 12 0.52 139.00 2315.00 6490 20240617 -53.00 2530 20241209 20.55 3645 -16.32 20250430 2845 7.21 20250203 6490 -53.00 20240617 2530 20.55 20241209 3.11 Y 011150 500 179 억 1241836 N N 11975 N 00 N
7 20250516 110225 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3045 -15 5 -0.49 486278370 158864 42.07 3060 3100 3035 3975 2145 3060 3060.97 3.46 0 -55490 3120 3090 3075 3045 3030 3082 3037 180 915 500 2010 5 1 35930773 1094 21.91 1.32 12 0.44 139.00 2315.00 6490 20240617 -53.08 2530 20241209 20.36 3645 -16.46 20250430 2845 7.03 20250203 6490 -53.08 20240617 2530 20.36 20241209 3.11 Y 011150 500 179 억 1241836 N N 11975 N 00 N
8 20250516 100234 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3060 0 3 0.00 304058011 99014 26.22 3060 3100 3040 3975 2145 3060 3070.86 3.46 0 -29576 3120 3090 3075 3045 3030 3082 3037 180 915 500 2010 5 1 35930773 1099 22.01 1.32 12 0.28 139.00 2315.00 6490 20240617 -52.85 2530 20241209 20.95 3645 -16.05 20250430 2845 7.56 20250203 6490 -52.85 20240617 2530 20.95 20241209 3.11 Y 011150 500 179 억 1241836 N N 11975 N 00 N
9 20250516 090233 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3060 0 3 0.00 35357930 11579 3.07 3060 3080 3040 3975 2145 3060 3053.63 3.46 0 -2944 3120 3090 3075 3045 3030 3082 3037 180 915 500 2010 5 1 35930773 1099 22.01 1.32 12 0.03 139.00 2315.00 6490 20240617 -52.85 2530 20241209 20.95 3645 -16.05 20250430 2845 7.56 20250203 6490 -52.85 20240617 2530 20.95 20241209 3.11 Y 011150 500 179 억 1241836 N N 11975 N 00 N
10 20250515 160245 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3060 -25 5 -0.81 1157969909 376384 56.24 3085 3105 3060 4010 2160 3085 3076.57 3.90 0 -160002 3185 3135 3105 3055 3025 3160 3080 180 925 500 2030 5 1 35930773 1099 22.01 1.32 12 1.05 139.00 2315.00 6490 20240617 -52.85 2530 20241209 20.95 3645 -16.05 20250430 2845 7.56 20250203 6490 -52.85 20240617 2530 20.95 20241209 3.02 Y 011150 500 179 억 1401837 N N 11975 N 00 N
11 20250515 150247 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3065 -20 5 -0.65 1104472316 358918 53.63 3085 3105 3060 4010 2160 3085 3077.23 3.90 0 -154617 3185 3135 3105 3055 3025 3160 3080 180 925 500 2030 5 1 35930773 1101 22.05 1.32 12 1.00 139.00 2315.00 6490 20240617 -52.77 2530 20241209 21.15 3645 -15.91 20250430 2845 7.73 20250203 6490 -52.77 20240617 2530 21.15 20241209 3.02 Y 011150 500 179 억 1401837 N N 20090 N 00 N
12 20250515 140247 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3075 -10 5 -0.32 942966688 306281 45.76 3085 3105 3060 4010 2160 3085 3078.76 3.90 0 -116599 3185 3135 3105 3055 3025 3160 3080 180 925 500 2030 5 1 35930773 1105 22.12 1.33 12 0.85 139.00 2315.00 6490 20240617 -52.62 2530 20241209 21.54 3645 -15.64 20250430 2845 8.08 20250203 6490 -52.62 20240617 2530 21.54 20241209 3.02 Y 011150 500 179 억 1401837 N N 20090 N 00 N