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
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
20250512,160114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,135600,1700,2,1.27,352484400,2599,166.07,133800,136900,133800,174000,93800,133900,135623.09,8.73,0,188,135633,134766,133633,132766,131633,135200,133200,85,40100,5000,99080,100,1,1690000,2292,4.70,0.22,12,0.15,28842.00,615130.00,147800,20240617,-8.25,120900,20241209,12.16,136900,-0.95,20250512,123100,10.15,20250203,147800,-8.25,20240617,120900,12.16,20241209,0.36,Y,001130,5000,84 억,,147470,N,N,88,N,00,N
20250512,150114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,135600,1700,2,1.27,349229200,2575,164.54,133800,136900,133800,174000,93800,133900,135622.99,8.73,0,193,135633,134766,133633,132766,131633,135200,133200,85,40100,5000,99080,100,1,1690000,2292,4.70,0.22,12,0.15,28842.00,615130.00,147800,20240617,-8.25,120900,20241209,12.16,136900,-0.95,20250512,123100,10.15,20250203,147800,-8.25,20240617,120900,12.16,20241209,0.36,Y,001130,5000,84 억,,147470,N,N,82,N,00,N
20250512,140114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,135500,1600,2,1.19,217309000,1605,102.56,133800,136900,133800,174000,93800,133900,135395.02,8.73,0,155,135633,134766,133633,132766,131633,135200,133200,85,40100,5000,99080,100,1,1690000,2290,4.70,0.22,12,0.09,28842.00,615130.00,147800,20240617,-8.32,120900,20241209,12.08,136900,-1.02,20250512,123100,10.07,20250203,147800,-8.32,20240617,120900,12.08,20241209,0.36,Y,001130,5000,84 억,,147470,N,N,82,N,00,N
20250512,130114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,135600,1700,2,1.27,191396600,1414,90.35,133800,136900,133800,174000,93800,133900,135358.27,8.73,0,137,135633,134766,133633,132766,131633,135200,133200,85,40100,5000,99080,100,1,1690000,2292,4.70,0.22,12,0.08,28842.00,615130.00,147800,20240617,-8.25,120900,20241209,12.16,136900,-0.95,20250512,123100,10.15,20250203,147800,-8.25,20240617,120900,12.16,20241209,0.36,Y,001130,5000,84 억,,147470,N,N,82,N,00,N
20250512,120115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,135700,1800,2,1.34,146543500,1083,69.20,133800,136900,133800,174000,93800,133900,135312.56,8.73,0,107,135633,134766,133633,132766,131633,135200,133200,85,40100,5000,99080,100,1,1690000,2293,4.70,0.22,12,0.06,28842.00,615130.00,147800,20240617,-8.19,120900,20241209,12.24,136900,-0.88,20250512,123100,10.24,20250203,147800,-8.19,20240617,120900,12.24,20241209,0.36,Y,001130,5000,84 억,,147470,N,N,82,N,00,N
20250512,110114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,135300,1400,2,1.05,100427100,744,47.54,133800,135600,133800,174000,93800,133900,134982.66,8.73,0,-35,135633,134766,133633,132766,131633,135200,133200,85,40100,5000,99080,100,1,1690000,2287,4.69,0.22,12,0.04,28842.00,615130.00,147800,20240617,-8.46,120900,20241209,11.91,135900,-0.44,20250508,123100,9.91,20250203,147800,-8.46,20240617,120900,11.91,20241209,0.36,Y,001130,5000,84 억,,147470,N,N,82,N,00,N
20250512,100115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,134500,600,2,0.45,37935600,282,18.02,133800,135200,133800,174000,93800,133900,134523.40,8.73,0,51,135633,134766,133633,132766,131633,135200,133200,85,40100,5000,99080,100,1,1690000,2273,4.66,0.22,12,0.02,28842.00,615130.00,147800,20240617,-9.00,120900,20241209,11.25,135900,-1.03,20250508,123100,9.26,20250203,147800,-9.00,20240617,120900,11.25,20241209,0.36,Y,001130,5000,84 억,,147470,N,N,82,N,00,N
20250512,090115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,133800,-100,5,-0.07,3746400,28,1.79,133800,133800,133800,174000,93800,133900,133800.00,8.73,0,0,135633,134766,133633,132766,131633,135200,133200,85,40100,5000,99080,100,1,1690000,2261,4.64,0.22,12,0.00,28842.00,615130.00,147800,20240617,-9.47,120900,20241209,10.67,135900,-1.55,20250508,123100,8.69,20250203,147800,-9.47,20240617,120900,10.67,20241209,0.36,Y,001130,5000,84 억,,147470,N,N,82,N,00,N
20250509,160114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,133900,-600,5,-0.45,208832650,1565,166.49,133200,134500,132500,174800,94200,134500,133439.39,8.73,0,-76,137766,136132,134266,132632,130766,135200,131700,85,40300,5000,99530,100,1,1690000,2263,4.64,0.22,12,0.09,28842.00,615130.00,147800,20240617,-9.40,120900,20241209,10.75,135900,-1.47,20250508,123100,8.77,20250203,147800,-9.40,20240617,120900,10.75,20241209,0.36,Y,001130,5000,84 억,,147540,N,N,82,N,00,N
20250509,150114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,133500,-1000,5,-0.74,203893550,1528,162.55,133200,134500,132500,174800,94200,134500,133438.19,8.73,0,-55,137766,136132,134266,132632,130766,135200,131700,85,40300,5000,99530,100,1,1690000,2256,4.63,0.22,12,0.09,28842.00,615130.00,147800,20240617,-9.68,120900,20241209,10.42,135900,-1.77,20250508,123100,8.45,20250203,147800,-9.68,20240617,120900,10.42,20241209,0.36,Y,001130,5000,84 억,,147540,N,N,64,N,00,N
20250509,140114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,133400,-1100,5,-0.82,129465550,970,103.19,133200,134500,132500,174800,94200,134500,133469.64,8.73,0,-27,137766,136132,134266,132632,130766,135200,131700,85,40300,5000,99530,100,1,1690000,2254,4.63,0.22,12,0.06,28842.00,615130.00,147800,20240617,-9.74,120900,20241209,10.34,135900,-1.84,20250508,123100,8.37,20250203,147800,-9.74,20240617,120900,10.34,20241209,0.36,Y,001130,5000,84 억,,147540,N,N,64,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 160114 57 100.00 KOSPI 음식료·담배 N N N N N 135600 1700 2 1.27 352484400 2599 166.07 133800 136900 133800 174000 93800 133900 135623.09 8.73 0 188 135633 134766 133633 132766 131633 135200 133200 85 40100 5000 99080 100 1 1690000 2292 4.70 0.22 12 0.15 28842.00 615130.00 147800 20240617 -8.25 120900 20241209 12.16 136900 -0.95 20250512 123100 10.15 20250203 147800 -8.25 20240617 120900 12.16 20241209 0.36 Y 001130 5000 84 억 147470 N N 88 N 00 N
3 20250512 150114 57 100.00 KOSPI 음식료·담배 N N N N N 135600 1700 2 1.27 349229200 2575 164.54 133800 136900 133800 174000 93800 133900 135622.99 8.73 0 193 135633 134766 133633 132766 131633 135200 133200 85 40100 5000 99080 100 1 1690000 2292 4.70 0.22 12 0.15 28842.00 615130.00 147800 20240617 -8.25 120900 20241209 12.16 136900 -0.95 20250512 123100 10.15 20250203 147800 -8.25 20240617 120900 12.16 20241209 0.36 Y 001130 5000 84 억 147470 N N 82 N 00 N
4 20250512 140114 57 100.00 KOSPI 음식료·담배 N N N N N 135500 1600 2 1.19 217309000 1605 102.56 133800 136900 133800 174000 93800 133900 135395.02 8.73 0 155 135633 134766 133633 132766 131633 135200 133200 85 40100 5000 99080 100 1 1690000 2290 4.70 0.22 12 0.09 28842.00 615130.00 147800 20240617 -8.32 120900 20241209 12.08 136900 -1.02 20250512 123100 10.07 20250203 147800 -8.32 20240617 120900 12.08 20241209 0.36 Y 001130 5000 84 억 147470 N N 82 N 00 N
5 20250512 130114 57 100.00 KOSPI 음식료·담배 N N N N N 135600 1700 2 1.27 191396600 1414 90.35 133800 136900 133800 174000 93800 133900 135358.27 8.73 0 137 135633 134766 133633 132766 131633 135200 133200 85 40100 5000 99080 100 1 1690000 2292 4.70 0.22 12 0.08 28842.00 615130.00 147800 20240617 -8.25 120900 20241209 12.16 136900 -0.95 20250512 123100 10.15 20250203 147800 -8.25 20240617 120900 12.16 20241209 0.36 Y 001130 5000 84 억 147470 N N 82 N 00 N
6 20250512 120115 57 100.00 KOSPI 음식료·담배 N N N N N 135700 1800 2 1.34 146543500 1083 69.20 133800 136900 133800 174000 93800 133900 135312.56 8.73 0 107 135633 134766 133633 132766 131633 135200 133200 85 40100 5000 99080 100 1 1690000 2293 4.70 0.22 12 0.06 28842.00 615130.00 147800 20240617 -8.19 120900 20241209 12.24 136900 -0.88 20250512 123100 10.24 20250203 147800 -8.19 20240617 120900 12.24 20241209 0.36 Y 001130 5000 84 억 147470 N N 82 N 00 N
7 20250512 110114 57 100.00 KOSPI 음식료·담배 N N N N N 135300 1400 2 1.05 100427100 744 47.54 133800 135600 133800 174000 93800 133900 134982.66 8.73 0 -35 135633 134766 133633 132766 131633 135200 133200 85 40100 5000 99080 100 1 1690000 2287 4.69 0.22 12 0.04 28842.00 615130.00 147800 20240617 -8.46 120900 20241209 11.91 135900 -0.44 20250508 123100 9.91 20250203 147800 -8.46 20240617 120900 11.91 20241209 0.36 Y 001130 5000 84 억 147470 N N 82 N 00 N
8 20250512 100115 57 100.00 KOSPI 음식료·담배 N N N N N 134500 600 2 0.45 37935600 282 18.02 133800 135200 133800 174000 93800 133900 134523.40 8.73 0 51 135633 134766 133633 132766 131633 135200 133200 85 40100 5000 99080 100 1 1690000 2273 4.66 0.22 12 0.02 28842.00 615130.00 147800 20240617 -9.00 120900 20241209 11.25 135900 -1.03 20250508 123100 9.26 20250203 147800 -9.00 20240617 120900 11.25 20241209 0.36 Y 001130 5000 84 억 147470 N N 82 N 00 N
9 20250512 090115 57 100.00 KOSPI 음식료·담배 N N N N N 133800 -100 5 -0.07 3746400 28 1.79 133800 133800 133800 174000 93800 133900 133800.00 8.73 0 0 135633 134766 133633 132766 131633 135200 133200 85 40100 5000 99080 100 1 1690000 2261 4.64 0.22 12 0.00 28842.00 615130.00 147800 20240617 -9.47 120900 20241209 10.67 135900 -1.55 20250508 123100 8.69 20250203 147800 -9.47 20240617 120900 10.67 20241209 0.36 Y 001130 5000 84 억 147470 N N 82 N 00 N
10 20250509 160114 57 100.00 KOSPI 음식료·담배 N N N N N 133900 -600 5 -0.45 208832650 1565 166.49 133200 134500 132500 174800 94200 134500 133439.39 8.73 0 -76 137766 136132 134266 132632 130766 135200 131700 85 40300 5000 99530 100 1 1690000 2263 4.64 0.22 12 0.09 28842.00 615130.00 147800 20240617 -9.40 120900 20241209 10.75 135900 -1.47 20250508 123100 8.77 20250203 147800 -9.40 20240617 120900 10.75 20241209 0.36 Y 001130 5000 84 억 147540 N N 82 N 00 N
11 20250509 150114 57 100.00 KOSPI 음식료·담배 N N N N N 133500 -1000 5 -0.74 203893550 1528 162.55 133200 134500 132500 174800 94200 134500 133438.19 8.73 0 -55 137766 136132 134266 132632 130766 135200 131700 85 40300 5000 99530 100 1 1690000 2256 4.63 0.22 12 0.09 28842.00 615130.00 147800 20240617 -9.68 120900 20241209 10.42 135900 -1.77 20250508 123100 8.45 20250203 147800 -9.68 20240617 120900 10.42 20241209 0.36 Y 001130 5000 84 억 147540 N N 64 N 00 N
12 20250509 140114 57 100.00 KOSPI 음식료·담배 N N N N N 133400 -1100 5 -0.82 129465550 970 103.19 133200 134500 132500 174800 94200 134500 133469.64 8.73 0 -27 137766 136132 134266 132632 130766 135200 131700 85 40300 5000 99530 100 1 1690000 2254 4.63 0.22 12 0.06 28842.00 615130.00 147800 20240617 -9.74 120900 20241209 10.34 135900 -1.84 20250508 123100 8.37 20250203 147800 -9.74 20240617 120900 10.34 20241209 0.36 Y 001130 5000 84 억 147540 N N 64 N 00 N