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
033920/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
20250512,160402,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7160,-60,5,-0.83,492075065,68691,122.40,7220,7260,7100,9380,5060,7220,7163.61,2.21,0,-9344,7320,7270,7190,7140,7060,7295,7165,57,2160,200,5340,10,1,28500000,2041,4.21,0.34,12,0.24,1699.00,20819.00,7370,20240619,-2.85,5060,20240426,41.50,7370,-2.85,20250430,5850,22.39,20250113,7370,-2.85,20240619,5200,37.69,20240514,0.69,Y,033920,200,57 억,,629456,N,N,5366,N,00,N
20250512,150406,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7160,-60,5,-0.83,471158035,65771,117.20,7220,7260,7100,9380,5060,7220,7163.61,2.21,0,-9173,7320,7270,7190,7140,7060,7295,7165,57,2160,200,5340,10,1,28500000,2041,4.21,0.34,12,0.23,1699.00,20819.00,7370,20240619,-2.85,5060,20240426,41.50,7370,-2.85,20250430,5850,22.39,20250113,7370,-2.85,20240619,5200,37.69,20240514,0.69,Y,033920,200,57 억,,629456,N,N,4565,N,00,N
20250512,140405,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7120,-100,5,-1.39,402463005,56169,100.09,7220,7260,7100,9380,5060,7220,7165.22,2.21,0,-2621,7320,7270,7190,7140,7060,7295,7165,57,2160,200,5340,10,1,28500000,2029,4.19,0.34,12,0.20,1699.00,20819.00,7370,20240619,-3.39,5060,20240426,40.71,7370,-3.39,20250430,5850,21.71,20250113,7370,-3.39,20240619,5200,36.92,20240514,0.69,Y,033920,200,57 억,,629456,N,N,4565,N,00,N
20250512,130404,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7160,-60,5,-0.83,362522490,50572,90.12,7220,7260,7100,9380,5060,7220,7168.44,2.21,0,1602,7320,7270,7190,7140,7060,7295,7165,57,2160,200,5340,10,1,28500000,2041,4.21,0.34,12,0.18,1699.00,20819.00,7370,20240619,-2.85,5060,20240426,41.50,7370,-2.85,20250430,5850,22.39,20250113,7370,-2.85,20240619,5200,37.69,20240514,0.69,Y,033920,200,57 억,,629456,N,N,4565,N,00,N
20250512,120407,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7160,-60,5,-0.83,307246760,42855,76.36,7220,7260,7100,9380,5060,7220,7169.45,2.21,0,5903,7320,7270,7190,7140,7060,7295,7165,57,2160,200,5340,10,1,28500000,2041,4.21,0.34,12,0.15,1699.00,20819.00,7370,20240619,-2.85,5060,20240426,41.50,7370,-2.85,20250430,5850,22.39,20250113,7370,-2.85,20240619,5200,37.69,20240514,0.69,Y,033920,200,57 억,,629456,N,N,4565,N,00,N
20250512,110406,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7210,-10,5,-0.14,266309630,37145,66.19,7220,7260,7100,9380,5060,7220,7169.46,2.21,0,6584,7320,7270,7190,7140,7060,7295,7165,57,2160,200,5340,10,1,28500000,2055,4.24,0.35,12,0.13,1699.00,20819.00,7370,20240619,-2.17,5060,20240426,42.49,7370,-2.17,20250430,5850,23.25,20250113,7370,-2.17,20240619,5200,38.65,20240514,0.69,Y,033920,200,57 억,,629456,N,N,4565,N,00,N
20250512,100405,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7200,-20,5,-0.28,221883840,30975,55.20,7220,7260,7100,9380,5060,7220,7163.32,2.21,0,6847,7320,7270,7190,7140,7060,7295,7165,57,2160,200,5340,10,1,28500000,2052,4.24,0.35,12,0.11,1699.00,20819.00,7370,20240619,-2.31,5060,20240426,42.29,7370,-2.31,20250430,5850,23.08,20250113,7370,-2.31,20240619,5200,38.46,20240514,0.69,Y,033920,200,57 억,,629456,N,N,4565,N,00,N
20250512,090405,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7220,0,3,0.00,14765000,2045,3.64,7220,7230,7220,9380,5060,7220,7220.05,2.21,0,872,7320,7270,7190,7140,7060,7295,7165,57,2160,200,5340,10,1,28500000,2058,4.25,0.35,12,0.01,1699.00,20819.00,7370,20240619,-2.04,5060,20240426,42.69,7370,-2.04,20250430,5850,23.42,20250113,7370,-2.04,20240619,5200,38.85,20240514,0.69,Y,033920,200,57 억,,629456,N,N,4565,N,00,N
20250509,160404,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7220,20,2,0.28,403094615,56106,112.55,7130,7240,7110,9360,5040,7200,7184.45,2.23,0,-436,7260,7230,7180,7150,7100,7245,7165,57,2160,200,5320,10,1,28500000,2058,4.25,0.35,12,0.20,1699.00,20819.00,7370,20240619,-2.04,5060,20240426,42.69,7370,-2.04,20250430,5850,23.42,20250113,7370,-2.04,20240619,5150,40.19,20240509,0.67,Y,033920,200,57 억,,634386,N,N,4565,N,00,N
20250509,150405,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7220,20,2,0.28,392115715,54585,109.50,7130,7240,7110,9360,5040,7200,7183.58,2.23,0,-1147,7260,7230,7180,7150,7100,7245,7165,57,2160,200,5320,10,1,28500000,2058,4.25,0.35,12,0.19,1699.00,20819.00,7370,20240619,-2.04,5060,20240426,42.69,7370,-2.04,20250430,5850,23.42,20250113,7370,-2.04,20240619,5150,40.19,20240509,0.67,Y,033920,200,57 억,,634386,N,N,1435,N,00,N
20250509,140404,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7210,10,2,0.14,347083415,48340,96.97,7130,7240,7110,9360,5040,7200,7180.05,2.23,0,-2647,7260,7230,7180,7150,7100,7245,7165,57,2160,200,5320,10,1,28500000,2055,4.24,0.35,12,0.17,1699.00,20819.00,7370,20240619,-2.17,5060,20240426,42.49,7370,-2.17,20250430,5850,23.25,20250113,7370,-2.17,20240619,5150,40.00,20240509,0.67,Y,033920,200,57 억,,634386,N,N,1435,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 160402 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 7160 -60 5 -0.83 492075065 68691 122.40 7220 7260 7100 9380 5060 7220 7163.61 2.21 0 -9344 7320 7270 7190 7140 7060 7295 7165 57 2160 200 5340 10 1 28500000 2041 4.21 0.34 12 0.24 1699.00 20819.00 7370 20240619 -2.85 5060 20240426 41.50 7370 -2.85 20250430 5850 22.39 20250113 7370 -2.85 20240619 5200 37.69 20240514 0.69 Y 033920 200 57 억 629456 N N 5366 N 00 N
3 20250512 150406 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 7160 -60 5 -0.83 471158035 65771 117.20 7220 7260 7100 9380 5060 7220 7163.61 2.21 0 -9173 7320 7270 7190 7140 7060 7295 7165 57 2160 200 5340 10 1 28500000 2041 4.21 0.34 12 0.23 1699.00 20819.00 7370 20240619 -2.85 5060 20240426 41.50 7370 -2.85 20250430 5850 22.39 20250113 7370 -2.85 20240619 5200 37.69 20240514 0.69 Y 033920 200 57 억 629456 N N 4565 N 00 N
4 20250512 140405 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 7120 -100 5 -1.39 402463005 56169 100.09 7220 7260 7100 9380 5060 7220 7165.22 2.21 0 -2621 7320 7270 7190 7140 7060 7295 7165 57 2160 200 5340 10 1 28500000 2029 4.19 0.34 12 0.20 1699.00 20819.00 7370 20240619 -3.39 5060 20240426 40.71 7370 -3.39 20250430 5850 21.71 20250113 7370 -3.39 20240619 5200 36.92 20240514 0.69 Y 033920 200 57 억 629456 N N 4565 N 00 N
5 20250512 130404 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 7160 -60 5 -0.83 362522490 50572 90.12 7220 7260 7100 9380 5060 7220 7168.44 2.21 0 1602 7320 7270 7190 7140 7060 7295 7165 57 2160 200 5340 10 1 28500000 2041 4.21 0.34 12 0.18 1699.00 20819.00 7370 20240619 -2.85 5060 20240426 41.50 7370 -2.85 20250430 5850 22.39 20250113 7370 -2.85 20240619 5200 37.69 20240514 0.69 Y 033920 200 57 억 629456 N N 4565 N 00 N
6 20250512 120407 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 7160 -60 5 -0.83 307246760 42855 76.36 7220 7260 7100 9380 5060 7220 7169.45 2.21 0 5903 7320 7270 7190 7140 7060 7295 7165 57 2160 200 5340 10 1 28500000 2041 4.21 0.34 12 0.15 1699.00 20819.00 7370 20240619 -2.85 5060 20240426 41.50 7370 -2.85 20250430 5850 22.39 20250113 7370 -2.85 20240619 5200 37.69 20240514 0.69 Y 033920 200 57 억 629456 N N 4565 N 00 N
7 20250512 110406 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 7210 -10 5 -0.14 266309630 37145 66.19 7220 7260 7100 9380 5060 7220 7169.46 2.21 0 6584 7320 7270 7190 7140 7060 7295 7165 57 2160 200 5340 10 1 28500000 2055 4.24 0.35 12 0.13 1699.00 20819.00 7370 20240619 -2.17 5060 20240426 42.49 7370 -2.17 20250430 5850 23.25 20250113 7370 -2.17 20240619 5200 38.65 20240514 0.69 Y 033920 200 57 억 629456 N N 4565 N 00 N
8 20250512 100405 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 7200 -20 5 -0.28 221883840 30975 55.20 7220 7260 7100 9380 5060 7220 7163.32 2.21 0 6847 7320 7270 7190 7140 7060 7295 7165 57 2160 200 5340 10 1 28500000 2052 4.24 0.35 12 0.11 1699.00 20819.00 7370 20240619 -2.31 5060 20240426 42.29 7370 -2.31 20250430 5850 23.08 20250113 7370 -2.31 20240619 5200 38.46 20240514 0.69 Y 033920 200 57 억 629456 N N 4565 N 00 N
9 20250512 090405 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 7220 0 3 0.00 14765000 2045 3.64 7220 7230 7220 9380 5060 7220 7220.05 2.21 0 872 7320 7270 7190 7140 7060 7295 7165 57 2160 200 5340 10 1 28500000 2058 4.25 0.35 12 0.01 1699.00 20819.00 7370 20240619 -2.04 5060 20240426 42.69 7370 -2.04 20250430 5850 23.42 20250113 7370 -2.04 20240619 5200 38.85 20240514 0.69 Y 033920 200 57 억 629456 N N 4565 N 00 N
10 20250509 160404 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 7220 20 2 0.28 403094615 56106 112.55 7130 7240 7110 9360 5040 7200 7184.45 2.23 0 -436 7260 7230 7180 7150 7100 7245 7165 57 2160 200 5320 10 1 28500000 2058 4.25 0.35 12 0.20 1699.00 20819.00 7370 20240619 -2.04 5060 20240426 42.69 7370 -2.04 20250430 5850 23.42 20250113 7370 -2.04 20240619 5150 40.19 20240509 0.67 Y 033920 200 57 억 634386 N N 4565 N 00 N
11 20250509 150405 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 7220 20 2 0.28 392115715 54585 109.50 7130 7240 7110 9360 5040 7200 7183.58 2.23 0 -1147 7260 7230 7180 7150 7100 7245 7165 57 2160 200 5320 10 1 28500000 2058 4.25 0.35 12 0.19 1699.00 20819.00 7370 20240619 -2.04 5060 20240426 42.69 7370 -2.04 20250430 5850 23.42 20250113 7370 -2.04 20240619 5150 40.19 20240509 0.67 Y 033920 200 57 억 634386 N N 1435 N 00 N
12 20250509 140404 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 7210 10 2 0.14 347083415 48340 96.97 7130 7240 7110 9360 5040 7200 7180.05 2.23 0 -2647 7260 7230 7180 7150 7100 7245 7165 57 2160 200 5320 10 1 28500000 2055 4.24 0.35 12 0.17 1699.00 20819.00 7370 20240619 -2.17 5060 20240426 42.49 7370 -2.17 20250430 5850 23.25 20250113 7370 -2.17 20240619 5150 40.00 20240509 0.67 Y 033920 200 57 억 634386 N N 1435 N 00 N