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
008040/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
20250512,160222,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1060,1,2,0.09,323060489,303409,105.60,1068,1074,1058,1376,742,1059,1064.77,2.42,0,42084,1077,1068,1063,1054,1049,1065,1051,706,317,500,780,1,1,141144600,1496,6.16,0.55,12,0.21,172.00,1919.00,1297,20240617,-18.27,884,20241210,19.91,1150,-7.83,20250408,918,15.47,20250203,1297,-18.27,20240617,884,19.91,20241210,1.11,Y,008040,500,705 억,,3413969,N,N,147,N,00,N
20250512,150224,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1063,4,2,0.38,312823789,293755,102.24,1068,1074,1058,1376,742,1059,1064.91,2.42,0,45129,1077,1068,1063,1054,1049,1065,1051,706,317,500,780,1,1,141144600,1500,6.18,0.55,12,0.21,172.00,1919.00,1297,20240617,-18.04,884,20241210,20.25,1150,-7.57,20250408,918,15.80,20250203,1297,-18.04,20240617,884,20.25,20241210,1.11,Y,008040,500,705 억,,3413969,N,N,188,N,00,N
20250512,140224,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1069,10,2,0.94,244584844,229433,79.85,1068,1074,1058,1376,742,1059,1066.04,2.42,0,43800,1077,1068,1063,1054,1049,1065,1051,706,317,500,780,1,1,141144600,1509,6.22,0.56,12,0.16,172.00,1919.00,1297,20240617,-17.58,884,20241210,20.93,1150,-7.04,20250408,918,16.45,20250203,1297,-17.58,20240617,884,20.93,20241210,1.11,Y,008040,500,705 억,,3413969,N,N,188,N,00,N
20250512,130223,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1067,8,2,0.76,204283330,191716,66.72,1068,1074,1058,1376,742,1059,1065.55,2.42,0,42906,1077,1068,1063,1054,1049,1065,1051,706,317,500,780,1,1,141144600,1506,6.20,0.56,12,0.14,172.00,1919.00,1297,20240617,-17.73,884,20241210,20.70,1150,-7.22,20250408,918,16.23,20250203,1297,-17.73,20240617,884,20.70,20241210,1.11,Y,008040,500,705 억,,3413969,N,N,188,N,00,N
20250512,120224,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1069,10,2,0.94,181747062,170596,59.37,1068,1074,1058,1376,742,1059,1065.37,2.42,0,48867,1077,1068,1063,1054,1049,1065,1051,706,317,500,780,1,1,141144600,1509,6.22,0.56,12,0.12,172.00,1919.00,1297,20240617,-17.58,884,20241210,20.93,1150,-7.04,20250408,918,16.45,20250203,1297,-17.58,20240617,884,20.93,20241210,1.11,Y,008040,500,705 억,,3413969,N,N,188,N,00,N
20250512,110224,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1065,6,2,0.57,175128086,164396,57.21,1068,1074,1058,1376,742,1059,1065.28,2.42,0,50245,1077,1068,1063,1054,1049,1065,1051,706,317,500,780,1,1,141144600,1503,6.19,0.55,12,0.12,172.00,1919.00,1297,20240617,-17.89,884,20241210,20.48,1150,-7.39,20250408,918,16.01,20250203,1297,-17.89,20240617,884,20.48,20241210,1.11,Y,008040,500,705 억,,3413969,N,N,188,N,00,N
20250512,100224,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1072,13,2,1.23,139138591,130728,45.50,1068,1074,1058,1376,742,1059,1064.34,2.42,0,45609,1077,1068,1063,1054,1049,1065,1051,706,317,500,780,1,1,141144600,1513,6.23,0.56,12,0.09,172.00,1919.00,1297,20240617,-17.35,884,20241210,21.27,1150,-6.78,20250408,918,16.78,20250203,1297,-17.35,20240617,884,21.27,20241210,1.11,Y,008040,500,705 억,,3413969,N,N,188,N,00,N
20250512,090224,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1062,3,2,0.28,4144033,3881,1.35,1068,1068,1062,1376,742,1059,1067.77,2.42,0,-332,1077,1068,1063,1054,1049,1065,1051,706,317,500,780,1,1,141144600,1499,6.17,0.55,12,0.00,172.00,1919.00,1297,20240617,-18.12,884,20241210,20.14,1150,-7.65,20250408,918,15.69,20250203,1297,-18.12,20240617,884,20.14,20241210,1.11,Y,008040,500,705 억,,3413969,N,N,188,N,00,N
20250509,160222,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1059,-12,5,-1.12,302519339,285118,93.96,1071,1072,1058,1392,750,1071,1061.05,2.45,0,-34650,1097,1083,1073,1059,1049,1079,1055,706,321,500,790,1,1,141144600,1495,6.16,0.55,12,0.20,172.00,1919.00,1297,20240617,-18.35,884,20241210,19.80,1150,-7.91,20250408,918,15.36,20250203,1297,-18.35,20240617,884,19.80,20241210,1.13,Y,008040,500,705 억,,3463855,N,N,188,N,00,N
20250509,150223,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1059,-12,5,-1.12,286579579,270078,89.01,1071,1072,1058,1392,750,1071,1061.10,2.45,0,-30201,1097,1083,1073,1059,1049,1079,1055,706,321,500,790,1,1,141144600,1495,6.16,0.55,12,0.19,172.00,1919.00,1297,20240617,-18.35,884,20241210,19.80,1150,-7.91,20250408,918,15.36,20250203,1297,-18.35,20240617,884,19.80,20241210,1.13,Y,008040,500,705 억,,3463855,N,N,0,N,00,N
20250509,140222,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1064,-7,5,-0.65,248674232,234326,77.22,1071,1072,1058,1392,750,1071,1061.23,2.45,0,-26626,1097,1083,1073,1059,1049,1079,1055,706,321,500,790,1,1,141144600,1502,6.19,0.55,12,0.17,172.00,1919.00,1297,20240617,-17.96,884,20241210,20.36,1150,-7.48,20250408,918,15.90,20250203,1297,-17.96,20240617,884,20.36,20241210,1.13,Y,008040,500,705 억,,3463855,N,N,0,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 160222 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1060 1 2 0.09 323060489 303409 105.60 1068 1074 1058 1376 742 1059 1064.77 2.42 0 42084 1077 1068 1063 1054 1049 1065 1051 706 317 500 780 1 1 141144600 1496 6.16 0.55 12 0.21 172.00 1919.00 1297 20240617 -18.27 884 20241210 19.91 1150 -7.83 20250408 918 15.47 20250203 1297 -18.27 20240617 884 19.91 20241210 1.11 Y 008040 500 705 억 3413969 N N 147 N 00 N
3 20250512 150224 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1063 4 2 0.38 312823789 293755 102.24 1068 1074 1058 1376 742 1059 1064.91 2.42 0 45129 1077 1068 1063 1054 1049 1065 1051 706 317 500 780 1 1 141144600 1500 6.18 0.55 12 0.21 172.00 1919.00 1297 20240617 -18.04 884 20241210 20.25 1150 -7.57 20250408 918 15.80 20250203 1297 -18.04 20240617 884 20.25 20241210 1.11 Y 008040 500 705 억 3413969 N N 188 N 00 N
4 20250512 140224 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1069 10 2 0.94 244584844 229433 79.85 1068 1074 1058 1376 742 1059 1066.04 2.42 0 43800 1077 1068 1063 1054 1049 1065 1051 706 317 500 780 1 1 141144600 1509 6.22 0.56 12 0.16 172.00 1919.00 1297 20240617 -17.58 884 20241210 20.93 1150 -7.04 20250408 918 16.45 20250203 1297 -17.58 20240617 884 20.93 20241210 1.11 Y 008040 500 705 억 3413969 N N 188 N 00 N
5 20250512 130223 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1067 8 2 0.76 204283330 191716 66.72 1068 1074 1058 1376 742 1059 1065.55 2.42 0 42906 1077 1068 1063 1054 1049 1065 1051 706 317 500 780 1 1 141144600 1506 6.20 0.56 12 0.14 172.00 1919.00 1297 20240617 -17.73 884 20241210 20.70 1150 -7.22 20250408 918 16.23 20250203 1297 -17.73 20240617 884 20.70 20241210 1.11 Y 008040 500 705 억 3413969 N N 188 N 00 N
6 20250512 120224 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1069 10 2 0.94 181747062 170596 59.37 1068 1074 1058 1376 742 1059 1065.37 2.42 0 48867 1077 1068 1063 1054 1049 1065 1051 706 317 500 780 1 1 141144600 1509 6.22 0.56 12 0.12 172.00 1919.00 1297 20240617 -17.58 884 20241210 20.93 1150 -7.04 20250408 918 16.45 20250203 1297 -17.58 20240617 884 20.93 20241210 1.11 Y 008040 500 705 억 3413969 N N 188 N 00 N
7 20250512 110224 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1065 6 2 0.57 175128086 164396 57.21 1068 1074 1058 1376 742 1059 1065.28 2.42 0 50245 1077 1068 1063 1054 1049 1065 1051 706 317 500 780 1 1 141144600 1503 6.19 0.55 12 0.12 172.00 1919.00 1297 20240617 -17.89 884 20241210 20.48 1150 -7.39 20250408 918 16.01 20250203 1297 -17.89 20240617 884 20.48 20241210 1.11 Y 008040 500 705 억 3413969 N N 188 N 00 N
8 20250512 100224 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1072 13 2 1.23 139138591 130728 45.50 1068 1074 1058 1376 742 1059 1064.34 2.42 0 45609 1077 1068 1063 1054 1049 1065 1051 706 317 500 780 1 1 141144600 1513 6.23 0.56 12 0.09 172.00 1919.00 1297 20240617 -17.35 884 20241210 21.27 1150 -6.78 20250408 918 16.78 20250203 1297 -17.35 20240617 884 21.27 20241210 1.11 Y 008040 500 705 억 3413969 N N 188 N 00 N
9 20250512 090224 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1062 3 2 0.28 4144033 3881 1.35 1068 1068 1062 1376 742 1059 1067.77 2.42 0 -332 1077 1068 1063 1054 1049 1065 1051 706 317 500 780 1 1 141144600 1499 6.17 0.55 12 0.00 172.00 1919.00 1297 20240617 -18.12 884 20241210 20.14 1150 -7.65 20250408 918 15.69 20250203 1297 -18.12 20240617 884 20.14 20241210 1.11 Y 008040 500 705 억 3413969 N N 188 N 00 N
10 20250509 160222 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1059 -12 5 -1.12 302519339 285118 93.96 1071 1072 1058 1392 750 1071 1061.05 2.45 0 -34650 1097 1083 1073 1059 1049 1079 1055 706 321 500 790 1 1 141144600 1495 6.16 0.55 12 0.20 172.00 1919.00 1297 20240617 -18.35 884 20241210 19.80 1150 -7.91 20250408 918 15.36 20250203 1297 -18.35 20240617 884 19.80 20241210 1.13 Y 008040 500 705 억 3463855 N N 188 N 00 N
11 20250509 150223 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1059 -12 5 -1.12 286579579 270078 89.01 1071 1072 1058 1392 750 1071 1061.10 2.45 0 -30201 1097 1083 1073 1059 1049 1079 1055 706 321 500 790 1 1 141144600 1495 6.16 0.55 12 0.19 172.00 1919.00 1297 20240617 -18.35 884 20241210 19.80 1150 -7.91 20250408 918 15.36 20250203 1297 -18.35 20240617 884 19.80 20241210 1.13 Y 008040 500 705 억 3463855 N N 0 N 00 N
12 20250509 140222 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1064 -7 5 -0.65 248674232 234326 77.22 1071 1072 1058 1392 750 1071 1061.23 2.45 0 -26626 1097 1083 1073 1059 1049 1079 1055 706 321 500 790 1 1 141144600 1502 6.19 0.55 12 0.17 172.00 1919.00 1297 20240617 -17.96 884 20241210 20.36 1150 -7.48 20250408 918 15.90 20250203 1297 -17.96 20240617 884 20.36 20241210 1.13 Y 008040 500 705 억 3463855 N N 0 N 00 N