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
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
20250512,160243,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3365,65,2,1.97,2462597938,733364,187.22,3315,3410,3285,4290,2310,3300,3357.94,5.14,0,124078,3356,3327,3291,3262,3226,3342,3277,180,990,500,2170,5,1,35930773,1209,24.21,1.45,12,2.04,139.00,2315.00,6490,20240617,-48.15,2530,20241209,33.00,3645,-7.68,20250430,2845,18.28,20250203,6490,-48.15,20240617,2530,33.00,20241209,3.28,Y,011150,500,179 억,,1847542,N,N,231,N,00,N
20250512,150245,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3370,70,2,2.12,2303720732,686138,175.16,3315,3410,3285,4290,2310,3300,3357.52,5.14,0,111529,3356,3327,3291,3262,3226,3342,3277,180,990,500,2170,5,1,35930773,1211,24.24,1.46,12,1.91,139.00,2315.00,6490,20240617,-48.07,2530,20241209,33.20,3645,-7.54,20250430,2845,18.45,20250203,6490,-48.07,20240617,2530,33.20,20241209,3.28,Y,011150,500,179 억,,1847542,N,N,1046,N,00,N
20250512,140244,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3375,75,2,2.27,2030716216,605024,154.46,3315,3410,3285,4290,2310,3300,3356.43,5.14,0,116128,3356,3327,3291,3262,3226,3342,3277,180,990,500,2170,5,1,35930773,1213,24.28,1.46,12,1.68,139.00,2315.00,6490,20240617,-48.00,2530,20241209,33.40,3645,-7.41,20250430,2845,18.63,20250203,6490,-48.00,20240617,2530,33.40,20241209,3.28,Y,011150,500,179 억,,1847542,N,N,1046,N,00,N
20250512,130244,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3375,75,2,2.27,1866287946,556285,142.01,3315,3410,3285,4290,2310,3300,3354.92,5.14,0,107096,3356,3327,3291,3262,3226,3342,3277,180,990,500,2170,5,1,35930773,1213,24.28,1.46,12,1.55,139.00,2315.00,6490,20240617,-48.00,2530,20241209,33.40,3645,-7.41,20250430,2845,18.63,20250203,6490,-48.00,20240617,2530,33.40,20241209,3.28,Y,011150,500,179 억,,1847542,N,N,1046,N,00,N
20250512,120244,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3380,80,2,2.42,1473344131,440432,112.44,3315,3385,3285,4290,2310,3300,3345.23,5.14,0,67667,3356,3327,3291,3262,3226,3342,3277,180,990,500,2170,5,1,35930773,1214,24.32,1.46,12,1.23,139.00,2315.00,6490,20240617,-47.92,2530,20241209,33.60,3645,-7.27,20250430,2845,18.80,20250203,6490,-47.92,20240617,2530,33.60,20241209,3.28,Y,011150,500,179 억,,1847542,N,N,1046,N,00,N
20250512,110244,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3365,65,2,1.97,1083354058,324689,82.89,3315,3375,3285,4290,2310,3300,3336.60,5.14,0,54848,3356,3327,3291,3262,3226,3342,3277,180,990,500,2170,5,1,35930773,1209,24.21,1.45,12,0.90,139.00,2315.00,6490,20240617,-48.15,2530,20241209,33.00,3645,-7.68,20250430,2845,18.28,20250203,6490,-48.15,20240617,2530,33.00,20241209,3.28,Y,011150,500,179 억,,1847542,N,N,1046,N,00,N
20250512,100244,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3330,30,2,0.91,789509284,237234,60.56,3315,3365,3285,4290,2310,3300,3327.99,5.14,0,37803,3356,3327,3291,3262,3226,3342,3277,180,990,500,2170,5,1,35930773,1196,23.96,1.44,12,0.66,139.00,2315.00,6490,20240617,-48.69,2530,20241209,31.62,3645,-8.64,20250430,2845,17.05,20250203,6490,-48.69,20240617,2530,31.62,20241209,3.28,Y,011150,500,179 억,,1847542,N,N,1046,N,00,N
20250512,090244,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3300,0,3,0.00,55559175,16755,4.28,3315,3340,3300,4290,2310,3300,3316.05,5.14,0,-296,3356,3327,3291,3262,3226,3342,3277,180,990,500,2170,5,1,35930773,1186,23.74,1.43,12,0.05,139.00,2315.00,6490,20240617,-49.15,2530,20241209,30.43,3645,-9.47,20250430,2845,15.99,20250203,6490,-49.15,20240617,2530,30.43,20241209,3.28,Y,011150,500,179 억,,1847542,N,N,1046,N,00,N
20250509,160242,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3300,45,2,1.38,1282702667,390302,115.88,3260,3320,3255,4230,2280,3255,3286.39,4.99,0,46137,3338,3296,3248,3206,3158,3317,3227,180,975,500,2140,5,1,35930773,1186,23.74,1.43,12,1.09,139.00,2315.00,6490,20240617,-49.15,2530,20241209,30.43,3645,-9.47,20250430,2845,15.99,20250203,6490,-49.15,20240617,2530,30.43,20241209,3.38,Y,011150,500,179 억,,1794412,N,N,1046,N,00,N
20250509,150244,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3290,35,2,1.08,1163272032,354036,105.11,3260,3320,3255,4230,2280,3255,3285.75,4.99,0,33594,3338,3296,3248,3206,3158,3317,3227,180,975,500,2140,5,1,35930773,1182,23.67,1.42,12,0.99,139.00,2315.00,6490,20240617,-49.31,2530,20241209,30.04,3645,-9.74,20250430,2845,15.64,20250203,6490,-49.31,20240617,2530,30.04,20241209,3.38,Y,011150,500,179 억,,1794412,N,N,0,N,00,N
20250509,140243,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3275,20,2,0.61,1052107962,320091,95.03,3260,3320,3255,4230,2280,3255,3286.90,4.99,0,28000,3338,3296,3248,3206,3158,3317,3227,180,975,500,2140,5,1,35930773,1177,23.56,1.41,12,0.89,139.00,2315.00,6490,20240617,-49.54,2530,20241209,29.45,3645,-10.15,20250430,2845,15.11,20250203,6490,-49.54,20240617,2530,29.45,20241209,3.38,Y,011150,500,179 억,,1794412,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 160243 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3365 65 2 1.97 2462597938 733364 187.22 3315 3410 3285 4290 2310 3300 3357.94 5.14 0 124078 3356 3327 3291 3262 3226 3342 3277 180 990 500 2170 5 1 35930773 1209 24.21 1.45 12 2.04 139.00 2315.00 6490 20240617 -48.15 2530 20241209 33.00 3645 -7.68 20250430 2845 18.28 20250203 6490 -48.15 20240617 2530 33.00 20241209 3.28 Y 011150 500 179 억 1847542 N N 231 N 00 N
3 20250512 150245 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3370 70 2 2.12 2303720732 686138 175.16 3315 3410 3285 4290 2310 3300 3357.52 5.14 0 111529 3356 3327 3291 3262 3226 3342 3277 180 990 500 2170 5 1 35930773 1211 24.24 1.46 12 1.91 139.00 2315.00 6490 20240617 -48.07 2530 20241209 33.20 3645 -7.54 20250430 2845 18.45 20250203 6490 -48.07 20240617 2530 33.20 20241209 3.28 Y 011150 500 179 억 1847542 N N 1046 N 00 N
4 20250512 140244 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3375 75 2 2.27 2030716216 605024 154.46 3315 3410 3285 4290 2310 3300 3356.43 5.14 0 116128 3356 3327 3291 3262 3226 3342 3277 180 990 500 2170 5 1 35930773 1213 24.28 1.46 12 1.68 139.00 2315.00 6490 20240617 -48.00 2530 20241209 33.40 3645 -7.41 20250430 2845 18.63 20250203 6490 -48.00 20240617 2530 33.40 20241209 3.28 Y 011150 500 179 억 1847542 N N 1046 N 00 N
5 20250512 130244 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3375 75 2 2.27 1866287946 556285 142.01 3315 3410 3285 4290 2310 3300 3354.92 5.14 0 107096 3356 3327 3291 3262 3226 3342 3277 180 990 500 2170 5 1 35930773 1213 24.28 1.46 12 1.55 139.00 2315.00 6490 20240617 -48.00 2530 20241209 33.40 3645 -7.41 20250430 2845 18.63 20250203 6490 -48.00 20240617 2530 33.40 20241209 3.28 Y 011150 500 179 억 1847542 N N 1046 N 00 N
6 20250512 120244 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3380 80 2 2.42 1473344131 440432 112.44 3315 3385 3285 4290 2310 3300 3345.23 5.14 0 67667 3356 3327 3291 3262 3226 3342 3277 180 990 500 2170 5 1 35930773 1214 24.32 1.46 12 1.23 139.00 2315.00 6490 20240617 -47.92 2530 20241209 33.60 3645 -7.27 20250430 2845 18.80 20250203 6490 -47.92 20240617 2530 33.60 20241209 3.28 Y 011150 500 179 억 1847542 N N 1046 N 00 N
7 20250512 110244 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3365 65 2 1.97 1083354058 324689 82.89 3315 3375 3285 4290 2310 3300 3336.60 5.14 0 54848 3356 3327 3291 3262 3226 3342 3277 180 990 500 2170 5 1 35930773 1209 24.21 1.45 12 0.90 139.00 2315.00 6490 20240617 -48.15 2530 20241209 33.00 3645 -7.68 20250430 2845 18.28 20250203 6490 -48.15 20240617 2530 33.00 20241209 3.28 Y 011150 500 179 억 1847542 N N 1046 N 00 N
8 20250512 100244 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3330 30 2 0.91 789509284 237234 60.56 3315 3365 3285 4290 2310 3300 3327.99 5.14 0 37803 3356 3327 3291 3262 3226 3342 3277 180 990 500 2170 5 1 35930773 1196 23.96 1.44 12 0.66 139.00 2315.00 6490 20240617 -48.69 2530 20241209 31.62 3645 -8.64 20250430 2845 17.05 20250203 6490 -48.69 20240617 2530 31.62 20241209 3.28 Y 011150 500 179 억 1847542 N N 1046 N 00 N
9 20250512 090244 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3300 0 3 0.00 55559175 16755 4.28 3315 3340 3300 4290 2310 3300 3316.05 5.14 0 -296 3356 3327 3291 3262 3226 3342 3277 180 990 500 2170 5 1 35930773 1186 23.74 1.43 12 0.05 139.00 2315.00 6490 20240617 -49.15 2530 20241209 30.43 3645 -9.47 20250430 2845 15.99 20250203 6490 -49.15 20240617 2530 30.43 20241209 3.28 Y 011150 500 179 억 1847542 N N 1046 N 00 N
10 20250509 160242 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3300 45 2 1.38 1282702667 390302 115.88 3260 3320 3255 4230 2280 3255 3286.39 4.99 0 46137 3338 3296 3248 3206 3158 3317 3227 180 975 500 2140 5 1 35930773 1186 23.74 1.43 12 1.09 139.00 2315.00 6490 20240617 -49.15 2530 20241209 30.43 3645 -9.47 20250430 2845 15.99 20250203 6490 -49.15 20240617 2530 30.43 20241209 3.38 Y 011150 500 179 억 1794412 N N 1046 N 00 N
11 20250509 150244 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3290 35 2 1.08 1163272032 354036 105.11 3260 3320 3255 4230 2280 3255 3285.75 4.99 0 33594 3338 3296 3248 3206 3158 3317 3227 180 975 500 2140 5 1 35930773 1182 23.67 1.42 12 0.99 139.00 2315.00 6490 20240617 -49.31 2530 20241209 30.04 3645 -9.74 20250430 2845 15.64 20250203 6490 -49.31 20240617 2530 30.04 20241209 3.38 Y 011150 500 179 억 1794412 N N 0 N 00 N
12 20250509 140243 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3275 20 2 0.61 1052107962 320091 95.03 3260 3320 3255 4230 2280 3255 3286.90 4.99 0 28000 3338 3296 3248 3206 3158 3317 3227 180 975 500 2140 5 1 35930773 1177 23.56 1.41 12 0.89 139.00 2315.00 6490 20240617 -49.54 2530 20241209 29.45 3645 -10.15 20250430 2845 15.11 20250203 6490 -49.54 20240617 2530 29.45 20241209 3.38 Y 011150 500 179 억 1794412 N N 0 N 00 N