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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033780/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
20250513,160402,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,115700,-400,5,-0.34,35401357000,306571,100.05,114700,116300,113200,150900,81300,116100,115475.21,43.79,0,106395,121433,118766,117133,114466,112833,117950,113650,9550,34800,5000,92880,100,1,122062497,141226,12.89,1.41,12,0.25,8975.00,81920.00,126400,20241129,-8.47,83500,20240531,38.56,121000,-4.38,20250509,94600,22.30,20250313,126400,-8.47,20241129,83500,38.56,20240531,0.04,Y,033780,5000,9549 억,,53447754,N,N,6646,N,00,N
20250513,150407,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,115400,-700,5,-0.60,29289457400,253723,82.80,114700,116300,113200,150900,81300,116100,115438.72,43.79,0,78653,121433,118766,117133,114466,112833,117950,113650,9550,34800,5000,92880,100,1,122062497,140860,12.86,1.41,12,0.21,8975.00,81920.00,126400,20241129,-8.70,83500,20240531,38.20,121000,-4.63,20250509,94600,21.99,20250313,126400,-8.70,20241129,83500,38.20,20240531,0.04,Y,033780,5000,9549 억,,53447754,N,N,5094,N,00,N
20250513,140407,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,115500,-600,5,-0.52,24544247200,212626,69.39,114700,116300,113200,150900,81300,116100,115433.89,43.79,0,59722,121433,118766,117133,114466,112833,117950,113650,9550,34800,5000,92880,100,1,122062497,140982,12.87,1.41,12,0.17,8975.00,81920.00,126400,20241129,-8.62,83500,20240531,38.32,121000,-4.55,20250509,94600,22.09,20250313,126400,-8.62,20241129,83500,38.32,20240531,0.04,Y,033780,5000,9549 억,,53447754,N,N,5094,N,00,N
20250513,130409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,115800,-300,5,-0.26,19983922500,173144,56.51,114700,116300,113200,150900,81300,116100,115417.93,43.79,0,40925,121433,118766,117133,114466,112833,117950,113650,9550,34800,5000,92880,100,1,122062497,141348,12.90,1.41,12,0.14,8975.00,81920.00,126400,20241129,-8.39,83500,20240531,38.68,121000,-4.30,20250509,94600,22.41,20250313,126400,-8.39,20241129,83500,38.68,20240531,0.04,Y,033780,5000,9549 억,,53447754,N,N,5094,N,00,N
20250513,120409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,115800,-300,5,-0.26,16123205700,139775,45.62,114700,116300,113200,150900,81300,116100,115351.14,43.79,0,26195,121433,118766,117133,114466,112833,117950,113650,9550,34800,5000,92880,100,1,122062497,141348,12.90,1.41,12,0.11,8975.00,81920.00,126400,20241129,-8.39,83500,20240531,38.68,121000,-4.30,20250509,94600,22.41,20250313,126400,-8.39,20241129,83500,38.68,20240531,0.04,Y,033780,5000,9549 억,,53447754,N,N,5094,N,00,N
20250513,110408,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,116200,100,2,0.09,12251446850,106403,34.73,114700,116200,113200,150900,81300,116100,115141.93,43.79,0,12872,121433,118766,117133,114466,112833,117950,113650,9550,34800,5000,92880,100,1,122062497,141837,12.95,1.42,12,0.09,8975.00,81920.00,126400,20241129,-8.07,83500,20240531,39.16,121000,-3.97,20250509,94600,22.83,20250313,126400,-8.07,20241129,83500,39.16,20240531,0.04,Y,033780,5000,9549 억,,53447754,N,N,5094,N,00,N
20250513,100409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,115300,-800,5,-0.69,6748004650,58742,19.17,114700,115500,113200,150900,81300,116100,114875.30,43.79,0,3861,121433,118766,117133,114466,112833,117950,113650,9550,34800,5000,92880,100,1,122062497,140738,12.85,1.41,12,0.05,8975.00,81920.00,126400,20241129,-8.78,83500,20240531,38.08,121000,-4.71,20250509,94600,21.88,20250313,126400,-8.78,20241129,83500,38.08,20240531,0.04,Y,033780,5000,9549 억,,53447754,N,N,5094,N,00,N
20250513,090410,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,114900,-1200,5,-1.03,2068576800,18095,5.91,114700,115400,113200,150900,81300,116100,114317.59,43.79,0,-1824,121433,118766,117133,114466,112833,117950,113650,9550,34800,5000,92880,100,1,122062497,140250,12.80,1.40,12,0.01,8975.00,81920.00,126400,20241129,-9.10,83500,20240531,37.60,121000,-5.04,20250509,94600,21.46,20250313,126400,-9.10,20241129,83500,37.60,20240531,0.04,Y,033780,5000,9549 억,,53447754,N,N,5094,N,00,N
20250512,160401,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,116100,-2100,5,-1.78,33149653600,284777,79.79,118400,119800,115500,153600,82800,118200,116405.66,43.87,0,-5035,122466,120332,118866,116732,115266,121400,117800,9550,35400,5000,94560,100,1,122062497,141715,12.94,1.42,12,0.23,8975.00,81920.00,126400,20241129,-8.15,83500,20240531,39.04,121000,-4.05,20250509,94600,22.73,20250313,126400,-8.15,20241129,83500,39.04,20240531,0.03,Y,033780,5000,9549 억,,53545556,N,N,5094,N,00,N
20250512,150405,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,115900,-2300,5,-1.95,27478874100,235902,66.10,118400,119800,115500,153600,82800,118200,116484.28,43.87,0,-12895,122466,120332,118866,116732,115266,121400,117800,9550,35400,5000,94560,100,1,122062497,141470,12.91,1.41,12,0.19,8975.00,81920.00,126400,20241129,-8.31,83500,20240531,38.80,121000,-4.21,20250509,94600,22.52,20250313,126400,-8.31,20241129,83500,38.80,20240531,0.03,Y,033780,5000,9549 억,,53545556,N,N,11919,N,00,N
20250512,140405,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,115900,-2300,5,-1.95,23519557100,201716,56.52,118400,119800,115600,153600,82800,118200,116597.38,43.87,0,-18514,122466,120332,118866,116732,115266,121400,117800,9550,35400,5000,94560,100,1,122062497,141470,12.91,1.41,12,0.17,8975.00,81920.00,126400,20241129,-8.31,83500,20240531,38.80,121000,-4.21,20250509,94600,22.52,20250313,126400,-8.31,20241129,83500,38.80,20240531,0.03,Y,033780,5000,9549 억,,53545556,N,N,11919,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 20250513 160402 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 115700 -400 5 -0.34 35401357000 306571 100.05 114700 116300 113200 150900 81300 116100 115475.21 43.79 0 106395 121433 118766 117133 114466 112833 117950 113650 9550 34800 5000 92880 100 1 122062497 141226 12.89 1.41 12 0.25 8975.00 81920.00 126400 20241129 -8.47 83500 20240531 38.56 121000 -4.38 20250509 94600 22.30 20250313 126400 -8.47 20241129 83500 38.56 20240531 0.04 Y 033780 5000 9549 억 53447754 N N 6646 N 00 N
3 20250513 150407 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 115400 -700 5 -0.60 29289457400 253723 82.80 114700 116300 113200 150900 81300 116100 115438.72 43.79 0 78653 121433 118766 117133 114466 112833 117950 113650 9550 34800 5000 92880 100 1 122062497 140860 12.86 1.41 12 0.21 8975.00 81920.00 126400 20241129 -8.70 83500 20240531 38.20 121000 -4.63 20250509 94600 21.99 20250313 126400 -8.70 20241129 83500 38.20 20240531 0.04 Y 033780 5000 9549 억 53447754 N N 5094 N 00 N
4 20250513 140407 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 115500 -600 5 -0.52 24544247200 212626 69.39 114700 116300 113200 150900 81300 116100 115433.89 43.79 0 59722 121433 118766 117133 114466 112833 117950 113650 9550 34800 5000 92880 100 1 122062497 140982 12.87 1.41 12 0.17 8975.00 81920.00 126400 20241129 -8.62 83500 20240531 38.32 121000 -4.55 20250509 94600 22.09 20250313 126400 -8.62 20241129 83500 38.32 20240531 0.04 Y 033780 5000 9549 억 53447754 N N 5094 N 00 N
5 20250513 130409 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 115800 -300 5 -0.26 19983922500 173144 56.51 114700 116300 113200 150900 81300 116100 115417.93 43.79 0 40925 121433 118766 117133 114466 112833 117950 113650 9550 34800 5000 92880 100 1 122062497 141348 12.90 1.41 12 0.14 8975.00 81920.00 126400 20241129 -8.39 83500 20240531 38.68 121000 -4.30 20250509 94600 22.41 20250313 126400 -8.39 20241129 83500 38.68 20240531 0.04 Y 033780 5000 9549 억 53447754 N N 5094 N 00 N
6 20250513 120409 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 115800 -300 5 -0.26 16123205700 139775 45.62 114700 116300 113200 150900 81300 116100 115351.14 43.79 0 26195 121433 118766 117133 114466 112833 117950 113650 9550 34800 5000 92880 100 1 122062497 141348 12.90 1.41 12 0.11 8975.00 81920.00 126400 20241129 -8.39 83500 20240531 38.68 121000 -4.30 20250509 94600 22.41 20250313 126400 -8.39 20241129 83500 38.68 20240531 0.04 Y 033780 5000 9549 억 53447754 N N 5094 N 00 N
7 20250513 110408 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 116200 100 2 0.09 12251446850 106403 34.73 114700 116200 113200 150900 81300 116100 115141.93 43.79 0 12872 121433 118766 117133 114466 112833 117950 113650 9550 34800 5000 92880 100 1 122062497 141837 12.95 1.42 12 0.09 8975.00 81920.00 126400 20241129 -8.07 83500 20240531 39.16 121000 -3.97 20250509 94600 22.83 20250313 126400 -8.07 20241129 83500 39.16 20240531 0.04 Y 033780 5000 9549 억 53447754 N N 5094 N 00 N
8 20250513 100409 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 115300 -800 5 -0.69 6748004650 58742 19.17 114700 115500 113200 150900 81300 116100 114875.30 43.79 0 3861 121433 118766 117133 114466 112833 117950 113650 9550 34800 5000 92880 100 1 122062497 140738 12.85 1.41 12 0.05 8975.00 81920.00 126400 20241129 -8.78 83500 20240531 38.08 121000 -4.71 20250509 94600 21.88 20250313 126400 -8.78 20241129 83500 38.08 20240531 0.04 Y 033780 5000 9549 억 53447754 N N 5094 N 00 N
9 20250513 090410 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 114900 -1200 5 -1.03 2068576800 18095 5.91 114700 115400 113200 150900 81300 116100 114317.59 43.79 0 -1824 121433 118766 117133 114466 112833 117950 113650 9550 34800 5000 92880 100 1 122062497 140250 12.80 1.40 12 0.01 8975.00 81920.00 126400 20241129 -9.10 83500 20240531 37.60 121000 -5.04 20250509 94600 21.46 20250313 126400 -9.10 20241129 83500 37.60 20240531 0.04 Y 033780 5000 9549 억 53447754 N N 5094 N 00 N
10 20250512 160401 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 116100 -2100 5 -1.78 33149653600 284777 79.79 118400 119800 115500 153600 82800 118200 116405.66 43.87 0 -5035 122466 120332 118866 116732 115266 121400 117800 9550 35400 5000 94560 100 1 122062497 141715 12.94 1.42 12 0.23 8975.00 81920.00 126400 20241129 -8.15 83500 20240531 39.04 121000 -4.05 20250509 94600 22.73 20250313 126400 -8.15 20241129 83500 39.04 20240531 0.03 Y 033780 5000 9549 억 53545556 N N 5094 N 00 N
11 20250512 150405 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 115900 -2300 5 -1.95 27478874100 235902 66.10 118400 119800 115500 153600 82800 118200 116484.28 43.87 0 -12895 122466 120332 118866 116732 115266 121400 117800 9550 35400 5000 94560 100 1 122062497 141470 12.91 1.41 12 0.19 8975.00 81920.00 126400 20241129 -8.31 83500 20240531 38.80 121000 -4.21 20250509 94600 22.52 20250313 126400 -8.31 20241129 83500 38.80 20240531 0.03 Y 033780 5000 9549 억 53545556 N N 11919 N 00 N
12 20250512 140405 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 115900 -2300 5 -1.95 23519557100 201716 56.52 118400 119800 115600 153600 82800 118200 116597.38 43.87 0 -18514 122466 120332 118866 116732 115266 121400 117800 9550 35400 5000 94560 100 1 122062497 141470 12.91 1.41 12 0.17 8975.00 81920.00 126400 20241129 -8.31 83500 20240531 38.80 121000 -4.21 20250509 94600 22.52 20250313 126400 -8.31 20241129 83500 38.80 20240531 0.03 Y 033780 5000 9549 억 53545556 N N 11919 N 00 N