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
027740/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
20250512,160342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,857,0,3,0.00,49833853,58265,75.85,857,860,851,1114,600,857,855.28,0.84,0,-1213,867,861,854,848,841,858,845,318,257,500,630,1,1,63511228,544,-4.98,1.31,12,0.09,-172.00,652.00,1440,20240612,-40.49,780,20241209,9.87,910,-5.82,20250304,796,7.66,20250408,1440,-40.49,20240612,780,9.87,20241209,0.36,Y,027740,500,317 억,,535636,N,N,6140,N,00,N
20250512,150346,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,856,-1,5,-0.12,46963484,54911,71.48,857,860,851,1114,600,857,855.27,0.84,0,-1814,867,861,854,848,841,858,845,318,257,500,630,1,1,63511228,544,-4.98,1.31,12,0.09,-172.00,652.00,1440,20240612,-40.56,780,20241209,9.74,910,-5.93,20250304,796,7.54,20250408,1440,-40.56,20240612,780,9.74,20241209,0.36,Y,027740,500,317 억,,535636,N,N,2483,N,00,N
20250512,140345,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,856,-1,5,-0.12,43196205,50508,65.75,857,860,851,1114,600,857,855.23,0.84,0,-2260,867,861,854,848,841,858,845,318,257,500,630,1,1,63511228,544,-4.98,1.31,12,0.08,-172.00,652.00,1440,20240612,-40.56,780,20241209,9.74,910,-5.93,20250304,796,7.54,20250408,1440,-40.56,20240612,780,9.74,20241209,0.36,Y,027740,500,317 억,,535636,N,N,2483,N,00,N
20250512,130344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,857,0,3,0.00,41234459,48218,62.77,857,860,851,1114,600,857,855.17,0.84,0,-2880,867,861,854,848,841,858,845,318,257,500,630,1,1,63511228,544,-4.98,1.31,12,0.08,-172.00,652.00,1440,20240612,-40.49,780,20241209,9.87,910,-5.82,20250304,796,7.66,20250408,1440,-40.49,20240612,780,9.87,20241209,0.36,Y,027740,500,317 억,,535636,N,N,2483,N,00,N
20250512,120346,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,856,-1,5,-0.12,40380931,47222,61.47,857,860,851,1114,600,857,855.13,0.84,0,-2604,867,861,854,848,841,858,845,318,257,500,630,1,1,63511228,544,-4.98,1.31,12,0.07,-172.00,652.00,1440,20240612,-40.56,780,20241209,9.74,910,-5.93,20250304,796,7.54,20250408,1440,-40.56,20240612,780,9.74,20241209,0.36,Y,027740,500,317 억,,535636,N,N,2483,N,00,N
20250512,110346,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,857,0,3,0.00,31596983,36964,48.12,857,860,851,1114,600,857,854.80,0.84,0,-1752,867,861,854,848,841,858,845,318,257,500,630,1,1,63511228,544,-4.98,1.31,12,0.06,-172.00,652.00,1440,20240612,-40.49,780,20241209,9.87,910,-5.82,20250304,796,7.66,20250408,1440,-40.49,20240612,780,9.87,20241209,0.36,Y,027740,500,317 억,,535636,N,N,2483,N,00,N
20250512,100344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,854,-3,5,-0.35,14068580,16494,21.47,857,857,851,1114,600,857,852.95,0.84,0,1021,867,861,854,848,841,858,845,318,257,500,630,1,1,63511228,542,-4.97,1.31,12,0.03,-172.00,652.00,1440,20240612,-40.69,780,20241209,9.49,910,-6.15,20250304,796,7.29,20250408,1440,-40.69,20240612,780,9.49,20241209,0.36,Y,027740,500,317 억,,535636,N,N,2483,N,00,N
20250512,090345,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,857,0,3,0.00,286896,335,0.44,857,857,853,1114,600,857,856.41,0.84,0,24,867,861,854,848,841,858,845,318,257,500,630,1,1,63511228,544,-4.98,1.31,12,0.00,-172.00,652.00,1440,20240612,-40.49,780,20241209,9.87,910,-5.82,20250304,796,7.66,20250408,1440,-40.49,20240612,780,9.87,20241209,0.36,Y,027740,500,317 억,,535636,N,N,2483,N,00,N
20250509,160345,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,857,-1,5,-0.12,65425449,76818,139.31,860,860,847,1115,601,858,851.69,0.85,0,-4853,870,864,859,853,848,861,850,318,257,500,630,1,1,63511228,544,-4.98,1.31,12,0.12,-172.00,652.00,1440,20240612,-40.49,780,20241209,9.87,910,-5.82,20250304,796,7.66,20250408,1440,-40.49,20240612,780,9.87,20241209,0.36,Y,027740,500,317 억,,541876,N,N,2483,N,00,N
20250509,150345,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,856,-2,5,-0.23,64190827,75375,136.69,860,860,847,1115,601,858,851.62,0.85,0,-5235,870,864,859,853,848,861,850,318,257,500,630,1,1,63511228,544,-4.98,1.31,12,0.12,-172.00,652.00,1440,20240612,-40.56,780,20241209,9.74,910,-5.93,20250304,796,7.54,20250408,1440,-40.56,20240612,780,9.74,20241209,0.36,Y,027740,500,317 억,,541876,N,N,7598,N,00,N
20250509,140344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,854,-4,5,-0.47,55316285,64956,117.80,860,860,847,1115,601,858,851.60,0.85,0,-5046,870,864,859,853,848,861,850,318,257,500,630,1,1,63511228,542,-4.97,1.31,12,0.10,-172.00,652.00,1440,20240612,-40.69,780,20241209,9.49,910,-6.15,20250304,796,7.29,20250408,1440,-40.69,20240612,780,9.49,20241209,0.36,Y,027740,500,317 억,,541876,N,N,7598,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 160342 57 100.00 KOSPI 음식료·담배 N N N N N 857 0 3 0.00 49833853 58265 75.85 857 860 851 1114 600 857 855.28 0.84 0 -1213 867 861 854 848 841 858 845 318 257 500 630 1 1 63511228 544 -4.98 1.31 12 0.09 -172.00 652.00 1440 20240612 -40.49 780 20241209 9.87 910 -5.82 20250304 796 7.66 20250408 1440 -40.49 20240612 780 9.87 20241209 0.36 Y 027740 500 317 억 535636 N N 6140 N 00 N
3 20250512 150346 57 100.00 KOSPI 음식료·담배 N N N N N 856 -1 5 -0.12 46963484 54911 71.48 857 860 851 1114 600 857 855.27 0.84 0 -1814 867 861 854 848 841 858 845 318 257 500 630 1 1 63511228 544 -4.98 1.31 12 0.09 -172.00 652.00 1440 20240612 -40.56 780 20241209 9.74 910 -5.93 20250304 796 7.54 20250408 1440 -40.56 20240612 780 9.74 20241209 0.36 Y 027740 500 317 억 535636 N N 2483 N 00 N
4 20250512 140345 57 100.00 KOSPI 음식료·담배 N N N N N 856 -1 5 -0.12 43196205 50508 65.75 857 860 851 1114 600 857 855.23 0.84 0 -2260 867 861 854 848 841 858 845 318 257 500 630 1 1 63511228 544 -4.98 1.31 12 0.08 -172.00 652.00 1440 20240612 -40.56 780 20241209 9.74 910 -5.93 20250304 796 7.54 20250408 1440 -40.56 20240612 780 9.74 20241209 0.36 Y 027740 500 317 억 535636 N N 2483 N 00 N
5 20250512 130344 57 100.00 KOSPI 음식료·담배 N N N N N 857 0 3 0.00 41234459 48218 62.77 857 860 851 1114 600 857 855.17 0.84 0 -2880 867 861 854 848 841 858 845 318 257 500 630 1 1 63511228 544 -4.98 1.31 12 0.08 -172.00 652.00 1440 20240612 -40.49 780 20241209 9.87 910 -5.82 20250304 796 7.66 20250408 1440 -40.49 20240612 780 9.87 20241209 0.36 Y 027740 500 317 억 535636 N N 2483 N 00 N
6 20250512 120346 57 100.00 KOSPI 음식료·담배 N N N N N 856 -1 5 -0.12 40380931 47222 61.47 857 860 851 1114 600 857 855.13 0.84 0 -2604 867 861 854 848 841 858 845 318 257 500 630 1 1 63511228 544 -4.98 1.31 12 0.07 -172.00 652.00 1440 20240612 -40.56 780 20241209 9.74 910 -5.93 20250304 796 7.54 20250408 1440 -40.56 20240612 780 9.74 20241209 0.36 Y 027740 500 317 억 535636 N N 2483 N 00 N
7 20250512 110346 57 100.00 KOSPI 음식료·담배 N N N N N 857 0 3 0.00 31596983 36964 48.12 857 860 851 1114 600 857 854.80 0.84 0 -1752 867 861 854 848 841 858 845 318 257 500 630 1 1 63511228 544 -4.98 1.31 12 0.06 -172.00 652.00 1440 20240612 -40.49 780 20241209 9.87 910 -5.82 20250304 796 7.66 20250408 1440 -40.49 20240612 780 9.87 20241209 0.36 Y 027740 500 317 억 535636 N N 2483 N 00 N
8 20250512 100344 57 100.00 KOSPI 음식료·담배 N N N N N 854 -3 5 -0.35 14068580 16494 21.47 857 857 851 1114 600 857 852.95 0.84 0 1021 867 861 854 848 841 858 845 318 257 500 630 1 1 63511228 542 -4.97 1.31 12 0.03 -172.00 652.00 1440 20240612 -40.69 780 20241209 9.49 910 -6.15 20250304 796 7.29 20250408 1440 -40.69 20240612 780 9.49 20241209 0.36 Y 027740 500 317 억 535636 N N 2483 N 00 N
9 20250512 090345 57 100.00 KOSPI 음식료·담배 N N N N N 857 0 3 0.00 286896 335 0.44 857 857 853 1114 600 857 856.41 0.84 0 24 867 861 854 848 841 858 845 318 257 500 630 1 1 63511228 544 -4.98 1.31 12 0.00 -172.00 652.00 1440 20240612 -40.49 780 20241209 9.87 910 -5.82 20250304 796 7.66 20250408 1440 -40.49 20240612 780 9.87 20241209 0.36 Y 027740 500 317 억 535636 N N 2483 N 00 N
10 20250509 160345 57 100.00 KOSPI 음식료·담배 N N N N N 857 -1 5 -0.12 65425449 76818 139.31 860 860 847 1115 601 858 851.69 0.85 0 -4853 870 864 859 853 848 861 850 318 257 500 630 1 1 63511228 544 -4.98 1.31 12 0.12 -172.00 652.00 1440 20240612 -40.49 780 20241209 9.87 910 -5.82 20250304 796 7.66 20250408 1440 -40.49 20240612 780 9.87 20241209 0.36 Y 027740 500 317 억 541876 N N 2483 N 00 N
11 20250509 150345 57 100.00 KOSPI 음식료·담배 N N N N N 856 -2 5 -0.23 64190827 75375 136.69 860 860 847 1115 601 858 851.62 0.85 0 -5235 870 864 859 853 848 861 850 318 257 500 630 1 1 63511228 544 -4.98 1.31 12 0.12 -172.00 652.00 1440 20240612 -40.56 780 20241209 9.74 910 -5.93 20250304 796 7.54 20250408 1440 -40.56 20240612 780 9.74 20241209 0.36 Y 027740 500 317 억 541876 N N 7598 N 00 N
12 20250509 140344 57 100.00 KOSPI 음식료·담배 N N N N N 854 -4 5 -0.47 55316285 64956 117.80 860 860 847 1115 601 858 851.60 0.85 0 -5046 870 864 859 853 848 861 850 318 257 500 630 1 1 63511228 542 -4.97 1.31 12 0.10 -172.00 652.00 1440 20240612 -40.69 780 20241209 9.49 910 -6.15 20250304 796 7.29 20250408 1440 -40.69 20240612 780 9.49 20241209 0.36 Y 027740 500 317 억 541876 N N 7598 N 00 N