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
049770/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
20250512,160456,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36800,-750,5,-2.00,1190680050,32383,80.99,37550,37750,36350,48800,26300,37550,36768.68,8.22,0,-13130,38183,37866,37433,37116,36683,38025,37275,193,11250,1000,27780,50,1,19295620,7101,5.55,0.66,12,0.17,6625.00,56123.00,48900,20240617,-24.74,29150,20250131,26.24,38700,-4.91,20250417,29150,26.24,20250131,48900,-24.74,20240617,29150,26.24,20250131,0.16,Y,049770,1000,192 억,,1585170,N,N,19,N,00,N
20250512,150501,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36750,-800,5,-2.13,1141315850,31041,77.63,37550,37750,36350,48800,26300,37550,36768.01,8.22,0,-12432,38183,37866,37433,37116,36683,38025,37275,193,11250,1000,27780,50,1,19295620,7091,5.55,0.65,12,0.16,6625.00,56123.00,48900,20240617,-24.85,29150,20250131,26.07,38700,-5.04,20250417,29150,26.07,20250131,48900,-24.85,20240617,29150,26.07,20250131,0.16,Y,049770,1000,192 억,,1585170,N,N,164,N,00,N
20250512,140501,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36650,-900,5,-2.40,879035425,23904,59.78,37550,37750,36350,48800,26300,37550,36773.57,8.22,0,-10191,38183,37866,37433,37116,36683,38025,37275,193,11250,1000,27780,50,1,19295620,7072,5.53,0.65,12,0.12,6625.00,56123.00,48900,20240617,-25.05,29150,20250131,25.73,38700,-5.30,20250417,29150,25.73,20250131,48900,-25.05,20240617,29150,25.73,20250131,0.16,Y,049770,1000,192 억,,1585170,N,N,164,N,00,N
20250512,130500,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36600,-950,5,-2.53,549017125,14878,37.21,37550,37750,36500,48800,26300,37550,36901.27,8.22,0,-5396,38183,37866,37433,37116,36683,38025,37275,193,11250,1000,27780,50,1,19295620,7062,5.52,0.65,12,0.08,6625.00,56123.00,48900,20240617,-25.15,29150,20250131,25.56,38700,-5.43,20250417,29150,25.56,20250131,48900,-25.15,20240617,29150,25.56,20250131,0.16,Y,049770,1000,192 억,,1585170,N,N,164,N,00,N
20250512,120502,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36600,-950,5,-2.53,489761350,13259,33.16,37550,37750,36500,48800,26300,37550,36938.03,8.22,0,-5076,38183,37866,37433,37116,36683,38025,37275,193,11250,1000,27780,50,1,19295620,7062,5.52,0.65,12,0.07,6625.00,56123.00,48900,20240617,-25.15,29150,20250131,25.56,38700,-5.43,20250417,29150,25.56,20250131,48900,-25.15,20240617,29150,25.56,20250131,0.16,Y,049770,1000,192 억,,1585170,N,N,164,N,00,N
20250512,110501,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36750,-800,5,-2.13,386807800,10451,26.14,37550,37750,36750,48800,26300,37550,37011.56,8.22,0,-4608,38183,37866,37433,37116,36683,38025,37275,193,11250,1000,27780,50,1,19295620,7091,5.55,0.65,12,0.05,6625.00,56123.00,48900,20240617,-24.85,29150,20250131,26.07,38700,-5.04,20250417,29150,26.07,20250131,48900,-24.85,20240617,29150,26.07,20250131,0.16,Y,049770,1000,192 억,,1585170,N,N,164,N,00,N
20250512,100500,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36950,-600,5,-1.60,251706500,6789,16.98,37550,37750,36825,48800,26300,37550,37075.64,8.22,0,-3568,38183,37866,37433,37116,36683,38025,37275,193,11250,1000,27780,50,1,19295620,7130,5.58,0.66,12,0.04,6625.00,56123.00,48900,20240617,-24.44,29150,20250131,26.76,38700,-4.52,20250417,29150,26.76,20250131,48900,-24.44,20240617,29150,26.76,20250131,0.16,Y,049770,1000,192 억,,1585170,N,N,164,N,00,N
20250512,090500,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37300,-250,5,-0.67,10051700,268,0.67,37550,37750,37300,48800,26300,37550,37506.34,8.22,0,-100,38183,37866,37433,37116,36683,38025,37275,193,11250,1000,27780,50,1,19295620,7197,5.63,0.66,12,0.00,6625.00,56123.00,48900,20240617,-23.72,29150,20250131,27.96,38700,-3.62,20250417,29150,27.96,20250131,48900,-23.72,20240617,29150,27.96,20250131,0.16,Y,049770,1000,192 억,,1585170,N,N,164,N,00,N
20250509,160458,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37550,400,2,1.08,1493496325,39986,97.99,37300,37750,37000,48250,26050,37150,37350.48,8.26,0,-9545,39083,38116,37533,36566,35983,37825,36275,193,11100,1000,27490,50,1,19295620,7246,5.67,0.67,12,0.21,6625.00,56123.00,48900,20240617,-23.21,29150,20250131,28.82,38700,-2.97,20250417,29150,28.82,20250131,48900,-23.21,20240617,29150,28.82,20250131,0.16,Y,049770,1000,192 억,,1593462,N,N,164,N,00,N
20250509,150501,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37400,250,2,0.67,1381227725,36986,90.64,37300,37750,37000,48250,26050,37150,37344.61,8.26,0,-7951,39083,38116,37533,36566,35983,37825,36275,193,11100,1000,27490,50,1,19295620,7217,5.65,0.67,12,0.19,6625.00,56123.00,48900,20240617,-23.52,29150,20250131,28.30,38700,-3.36,20250417,29150,28.30,20250131,48900,-23.52,20240617,29150,28.30,20250131,0.16,Y,049770,1000,192 억,,1593462,N,N,109,N,00,N
20250509,140459,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37250,100,2,0.27,1053551125,28226,69.17,37300,37750,37000,48250,26050,37150,37325.56,8.26,0,-5415,39083,38116,37533,36566,35983,37825,36275,193,11100,1000,27490,50,1,19295620,7188,5.62,0.66,12,0.15,6625.00,56123.00,48900,20240617,-23.82,29150,20250131,27.79,38700,-3.75,20250417,29150,27.79,20250131,48900,-23.82,20240617,29150,27.79,20250131,0.16,Y,049770,1000,192 억,,1593462,N,N,109,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 160456 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 36800 -750 5 -2.00 1190680050 32383 80.99 37550 37750 36350 48800 26300 37550 36768.68 8.22 0 -13130 38183 37866 37433 37116 36683 38025 37275 193 11250 1000 27780 50 1 19295620 7101 5.55 0.66 12 0.17 6625.00 56123.00 48900 20240617 -24.74 29150 20250131 26.24 38700 -4.91 20250417 29150 26.24 20250131 48900 -24.74 20240617 29150 26.24 20250131 0.16 Y 049770 1000 192 억 1585170 N N 19 N 00 N
3 20250512 150501 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 36750 -800 5 -2.13 1141315850 31041 77.63 37550 37750 36350 48800 26300 37550 36768.01 8.22 0 -12432 38183 37866 37433 37116 36683 38025 37275 193 11250 1000 27780 50 1 19295620 7091 5.55 0.65 12 0.16 6625.00 56123.00 48900 20240617 -24.85 29150 20250131 26.07 38700 -5.04 20250417 29150 26.07 20250131 48900 -24.85 20240617 29150 26.07 20250131 0.16 Y 049770 1000 192 억 1585170 N N 164 N 00 N
4 20250512 140501 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 36650 -900 5 -2.40 879035425 23904 59.78 37550 37750 36350 48800 26300 37550 36773.57 8.22 0 -10191 38183 37866 37433 37116 36683 38025 37275 193 11250 1000 27780 50 1 19295620 7072 5.53 0.65 12 0.12 6625.00 56123.00 48900 20240617 -25.05 29150 20250131 25.73 38700 -5.30 20250417 29150 25.73 20250131 48900 -25.05 20240617 29150 25.73 20250131 0.16 Y 049770 1000 192 억 1585170 N N 164 N 00 N
5 20250512 130500 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 36600 -950 5 -2.53 549017125 14878 37.21 37550 37750 36500 48800 26300 37550 36901.27 8.22 0 -5396 38183 37866 37433 37116 36683 38025 37275 193 11250 1000 27780 50 1 19295620 7062 5.52 0.65 12 0.08 6625.00 56123.00 48900 20240617 -25.15 29150 20250131 25.56 38700 -5.43 20250417 29150 25.56 20250131 48900 -25.15 20240617 29150 25.56 20250131 0.16 Y 049770 1000 192 억 1585170 N N 164 N 00 N
6 20250512 120502 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 36600 -950 5 -2.53 489761350 13259 33.16 37550 37750 36500 48800 26300 37550 36938.03 8.22 0 -5076 38183 37866 37433 37116 36683 38025 37275 193 11250 1000 27780 50 1 19295620 7062 5.52 0.65 12 0.07 6625.00 56123.00 48900 20240617 -25.15 29150 20250131 25.56 38700 -5.43 20250417 29150 25.56 20250131 48900 -25.15 20240617 29150 25.56 20250131 0.16 Y 049770 1000 192 억 1585170 N N 164 N 00 N
7 20250512 110501 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 36750 -800 5 -2.13 386807800 10451 26.14 37550 37750 36750 48800 26300 37550 37011.56 8.22 0 -4608 38183 37866 37433 37116 36683 38025 37275 193 11250 1000 27780 50 1 19295620 7091 5.55 0.65 12 0.05 6625.00 56123.00 48900 20240617 -24.85 29150 20250131 26.07 38700 -5.04 20250417 29150 26.07 20250131 48900 -24.85 20240617 29150 26.07 20250131 0.16 Y 049770 1000 192 억 1585170 N N 164 N 00 N
8 20250512 100500 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 36950 -600 5 -1.60 251706500 6789 16.98 37550 37750 36825 48800 26300 37550 37075.64 8.22 0 -3568 38183 37866 37433 37116 36683 38025 37275 193 11250 1000 27780 50 1 19295620 7130 5.58 0.66 12 0.04 6625.00 56123.00 48900 20240617 -24.44 29150 20250131 26.76 38700 -4.52 20250417 29150 26.76 20250131 48900 -24.44 20240617 29150 26.76 20250131 0.16 Y 049770 1000 192 억 1585170 N N 164 N 00 N
9 20250512 090500 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 37300 -250 5 -0.67 10051700 268 0.67 37550 37750 37300 48800 26300 37550 37506.34 8.22 0 -100 38183 37866 37433 37116 36683 38025 37275 193 11250 1000 27780 50 1 19295620 7197 5.63 0.66 12 0.00 6625.00 56123.00 48900 20240617 -23.72 29150 20250131 27.96 38700 -3.62 20250417 29150 27.96 20250131 48900 -23.72 20240617 29150 27.96 20250131 0.16 Y 049770 1000 192 억 1585170 N N 164 N 00 N
10 20250509 160458 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 37550 400 2 1.08 1493496325 39986 97.99 37300 37750 37000 48250 26050 37150 37350.48 8.26 0 -9545 39083 38116 37533 36566 35983 37825 36275 193 11100 1000 27490 50 1 19295620 7246 5.67 0.67 12 0.21 6625.00 56123.00 48900 20240617 -23.21 29150 20250131 28.82 38700 -2.97 20250417 29150 28.82 20250131 48900 -23.21 20240617 29150 28.82 20250131 0.16 Y 049770 1000 192 억 1593462 N N 164 N 00 N
11 20250509 150501 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 37400 250 2 0.67 1381227725 36986 90.64 37300 37750 37000 48250 26050 37150 37344.61 8.26 0 -7951 39083 38116 37533 36566 35983 37825 36275 193 11100 1000 27490 50 1 19295620 7217 5.65 0.67 12 0.19 6625.00 56123.00 48900 20240617 -23.52 29150 20250131 28.30 38700 -3.36 20250417 29150 28.30 20250131 48900 -23.52 20240617 29150 28.30 20250131 0.16 Y 049770 1000 192 억 1593462 N N 109 N 00 N
12 20250509 140459 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 37250 100 2 0.27 1053551125 28226 69.17 37300 37750 37000 48250 26050 37150 37325.56 8.26 0 -5415 39083 38116 37533 36566 35983 37825 36275 193 11100 1000 27490 50 1 19295620 7188 5.62 0.66 12 0.15 6625.00 56123.00 48900 20240617 -23.82 29150 20250131 27.79 38700 -3.75 20250417 29150 27.79 20250131 48900 -23.82 20240617 29150 27.79 20250131 0.16 Y 049770 1000 192 억 1593462 N N 109 N 00 N