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
136490/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
20250512,160753,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6000,110,2,1.87,261530685,44009,83.48,5890,6010,5850,7650,4130,5890,5942.66,10.87,0,16731,5950,5920,5860,5830,5770,5935,5845,119,1760,500,4350,10,1,23779604,1427,26.09,0.32,12,0.19,230.00,18895.00,8290,20240614,-27.62,5090,20250409,17.88,6410,-6.40,20250310,5090,17.88,20250409,8290,-27.62,20240614,5090,17.88,20250409,0.47,Y,136490,500,118 억,,2585438,N,N,274,N,00,N
20250512,150802,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6010,120,2,2.04,244090935,41097,77.95,5890,6010,5850,7650,4130,5890,5939.39,10.87,0,17185,5950,5920,5860,5830,5770,5935,5845,119,1760,500,4350,10,1,23779604,1429,26.13,0.32,12,0.17,230.00,18895.00,8290,20240614,-27.50,5090,20250409,18.07,6410,-6.24,20250310,5090,18.07,20250409,8290,-27.50,20240614,5090,18.07,20250409,0.47,Y,136490,500,118 억,,2585438,N,N,1752,N,00,N
20250512,140800,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5950,60,2,1.02,155439910,26287,49.86,5890,5970,5850,7650,4130,5890,5913.19,10.87,0,13517,5950,5920,5860,5830,5770,5935,5845,119,1760,500,4350,10,1,23779604,1415,25.87,0.31,12,0.11,230.00,18895.00,8290,20240614,-28.23,5090,20250409,16.90,6410,-7.18,20250310,5090,16.90,20250409,8290,-28.23,20240614,5090,16.90,20250409,0.47,Y,136490,500,118 억,,2585438,N,N,1752,N,00,N
20250512,130800,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5920,30,2,0.51,128403400,21727,41.21,5890,5970,5850,7650,4130,5890,5909.85,10.87,0,11820,5950,5920,5860,5830,5770,5935,5845,119,1760,500,4350,10,1,23779604,1408,25.74,0.31,12,0.09,230.00,18895.00,8290,20240614,-28.59,5090,20250409,16.31,6410,-7.64,20250310,5090,16.31,20250409,8290,-28.59,20240614,5090,16.31,20250409,0.47,Y,136490,500,118 억,,2585438,N,N,1752,N,00,N
20250512,120801,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5920,30,2,0.51,89608980,15160,28.76,5890,5970,5850,7650,4130,5890,5910.88,10.87,0,9117,5950,5920,5860,5830,5770,5935,5845,119,1760,500,4350,10,1,23779604,1408,25.74,0.31,12,0.06,230.00,18895.00,8290,20240614,-28.59,5090,20250409,16.31,6410,-7.64,20250310,5090,16.31,20250409,8290,-28.59,20240614,5090,16.31,20250409,0.47,Y,136490,500,118 억,,2585438,N,N,1752,N,00,N
20250512,110800,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5960,70,2,1.19,80261510,13584,25.77,5890,5960,5850,7650,4130,5890,5908.53,10.87,0,8779,5950,5920,5860,5830,5770,5935,5845,119,1760,500,4350,10,1,23779604,1417,25.91,0.32,12,0.06,230.00,18895.00,8290,20240614,-28.11,5090,20250409,17.09,6410,-7.02,20250310,5090,17.09,20250409,8290,-28.11,20240614,5090,17.09,20250409,0.47,Y,136490,500,118 억,,2585438,N,N,1752,N,00,N
20250512,100758,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5890,0,3,0.00,25808220,4394,8.33,5890,5890,5850,7650,4130,5890,5873.51,10.87,0,1776,5950,5920,5860,5830,5770,5935,5845,119,1760,500,4350,10,1,23779604,1401,25.61,0.31,12,0.02,230.00,18895.00,8290,20240614,-28.95,5090,20250409,15.72,6410,-8.11,20250310,5090,15.72,20250409,8290,-28.95,20240614,5090,15.72,20250409,0.47,Y,136490,500,118 억,,2585438,N,N,1752,N,00,N
20250512,090759,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5880,-10,5,-0.17,1731440,295,0.56,5890,5890,5860,7650,4130,5890,5869.29,10.87,0,198,5950,5920,5860,5830,5770,5935,5845,119,1760,500,4350,10,1,23779604,1398,25.57,0.31,12,0.00,230.00,18895.00,8290,20240614,-29.07,5090,20250409,15.52,6410,-8.27,20250310,5090,15.52,20250409,8290,-29.07,20240614,5090,15.52,20250409,0.47,Y,136490,500,118 억,,2585438,N,N,1752,N,00,N
20250509,160753,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5890,20,2,0.34,307965895,52721,97.06,5870,5890,5800,7630,4110,5870,5841.43,10.85,0,10006,6043,5956,5853,5766,5663,5905,5715,119,1760,500,4340,10,1,23779604,1401,25.61,0.31,12,0.22,230.00,18895.00,8290,20240614,-28.95,5090,20250409,15.72,6410,-8.11,20250310,5090,15.72,20250409,8290,-28.95,20240614,5090,15.72,20250409,0.47,Y,136490,500,118 억,,2580976,N,N,1752,N,00,N
20250509,150801,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5870,0,3,0.00,268522785,46010,84.70,5870,5880,5800,7630,4110,5870,5836.18,10.85,0,10664,6043,5956,5853,5766,5663,5905,5715,119,1760,500,4340,10,1,23779604,1396,25.52,0.31,12,0.19,230.00,18895.00,8290,20240614,-29.19,5090,20250409,15.32,6410,-8.42,20250310,5090,15.32,20250409,8290,-29.19,20240614,5090,15.32,20250409,0.47,Y,136490,500,118 억,,2580976,N,N,4360,N,00,N
20250509,140758,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5830,-40,5,-0.68,218626025,37472,68.98,5870,5880,5800,7630,4110,5870,5834.38,10.85,0,8121,6043,5956,5853,5766,5663,5905,5715,119,1760,500,4340,10,1,23779604,1386,25.35,0.31,12,0.16,230.00,18895.00,8290,20240614,-29.67,5090,20250409,14.54,6410,-9.05,20250310,5090,14.54,20250409,8290,-29.67,20240614,5090,14.54,20250409,0.47,Y,136490,500,118 억,,2580976,N,N,4360,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 160753 57 100.00 KOSPI 음식료·담배 N N N N N 6000 110 2 1.87 261530685 44009 83.48 5890 6010 5850 7650 4130 5890 5942.66 10.87 0 16731 5950 5920 5860 5830 5770 5935 5845 119 1760 500 4350 10 1 23779604 1427 26.09 0.32 12 0.19 230.00 18895.00 8290 20240614 -27.62 5090 20250409 17.88 6410 -6.40 20250310 5090 17.88 20250409 8290 -27.62 20240614 5090 17.88 20250409 0.47 Y 136490 500 118 억 2585438 N N 274 N 00 N
3 20250512 150802 57 100.00 KOSPI 음식료·담배 N N N N N 6010 120 2 2.04 244090935 41097 77.95 5890 6010 5850 7650 4130 5890 5939.39 10.87 0 17185 5950 5920 5860 5830 5770 5935 5845 119 1760 500 4350 10 1 23779604 1429 26.13 0.32 12 0.17 230.00 18895.00 8290 20240614 -27.50 5090 20250409 18.07 6410 -6.24 20250310 5090 18.07 20250409 8290 -27.50 20240614 5090 18.07 20250409 0.47 Y 136490 500 118 억 2585438 N N 1752 N 00 N
4 20250512 140800 57 100.00 KOSPI 음식료·담배 N N N N N 5950 60 2 1.02 155439910 26287 49.86 5890 5970 5850 7650 4130 5890 5913.19 10.87 0 13517 5950 5920 5860 5830 5770 5935 5845 119 1760 500 4350 10 1 23779604 1415 25.87 0.31 12 0.11 230.00 18895.00 8290 20240614 -28.23 5090 20250409 16.90 6410 -7.18 20250310 5090 16.90 20250409 8290 -28.23 20240614 5090 16.90 20250409 0.47 Y 136490 500 118 억 2585438 N N 1752 N 00 N
5 20250512 130800 57 100.00 KOSPI 음식료·담배 N N N N N 5920 30 2 0.51 128403400 21727 41.21 5890 5970 5850 7650 4130 5890 5909.85 10.87 0 11820 5950 5920 5860 5830 5770 5935 5845 119 1760 500 4350 10 1 23779604 1408 25.74 0.31 12 0.09 230.00 18895.00 8290 20240614 -28.59 5090 20250409 16.31 6410 -7.64 20250310 5090 16.31 20250409 8290 -28.59 20240614 5090 16.31 20250409 0.47 Y 136490 500 118 억 2585438 N N 1752 N 00 N
6 20250512 120801 57 100.00 KOSPI 음식료·담배 N N N N N 5920 30 2 0.51 89608980 15160 28.76 5890 5970 5850 7650 4130 5890 5910.88 10.87 0 9117 5950 5920 5860 5830 5770 5935 5845 119 1760 500 4350 10 1 23779604 1408 25.74 0.31 12 0.06 230.00 18895.00 8290 20240614 -28.59 5090 20250409 16.31 6410 -7.64 20250310 5090 16.31 20250409 8290 -28.59 20240614 5090 16.31 20250409 0.47 Y 136490 500 118 억 2585438 N N 1752 N 00 N
7 20250512 110800 57 100.00 KOSPI 음식료·담배 N N N N N 5960 70 2 1.19 80261510 13584 25.77 5890 5960 5850 7650 4130 5890 5908.53 10.87 0 8779 5950 5920 5860 5830 5770 5935 5845 119 1760 500 4350 10 1 23779604 1417 25.91 0.32 12 0.06 230.00 18895.00 8290 20240614 -28.11 5090 20250409 17.09 6410 -7.02 20250310 5090 17.09 20250409 8290 -28.11 20240614 5090 17.09 20250409 0.47 Y 136490 500 118 억 2585438 N N 1752 N 00 N
8 20250512 100758 57 100.00 KOSPI 음식료·담배 N N N N N 5890 0 3 0.00 25808220 4394 8.33 5890 5890 5850 7650 4130 5890 5873.51 10.87 0 1776 5950 5920 5860 5830 5770 5935 5845 119 1760 500 4350 10 1 23779604 1401 25.61 0.31 12 0.02 230.00 18895.00 8290 20240614 -28.95 5090 20250409 15.72 6410 -8.11 20250310 5090 15.72 20250409 8290 -28.95 20240614 5090 15.72 20250409 0.47 Y 136490 500 118 억 2585438 N N 1752 N 00 N
9 20250512 090759 57 100.00 KOSPI 음식료·담배 N N N N N 5880 -10 5 -0.17 1731440 295 0.56 5890 5890 5860 7650 4130 5890 5869.29 10.87 0 198 5950 5920 5860 5830 5770 5935 5845 119 1760 500 4350 10 1 23779604 1398 25.57 0.31 12 0.00 230.00 18895.00 8290 20240614 -29.07 5090 20250409 15.52 6410 -8.27 20250310 5090 15.52 20250409 8290 -29.07 20240614 5090 15.52 20250409 0.47 Y 136490 500 118 억 2585438 N N 1752 N 00 N
10 20250509 160753 57 100.00 KOSPI 음식료·담배 N N N N N 5890 20 2 0.34 307965895 52721 97.06 5870 5890 5800 7630 4110 5870 5841.43 10.85 0 10006 6043 5956 5853 5766 5663 5905 5715 119 1760 500 4340 10 1 23779604 1401 25.61 0.31 12 0.22 230.00 18895.00 8290 20240614 -28.95 5090 20250409 15.72 6410 -8.11 20250310 5090 15.72 20250409 8290 -28.95 20240614 5090 15.72 20250409 0.47 Y 136490 500 118 억 2580976 N N 1752 N 00 N
11 20250509 150801 57 100.00 KOSPI 음식료·담배 N N N N N 5870 0 3 0.00 268522785 46010 84.70 5870 5880 5800 7630 4110 5870 5836.18 10.85 0 10664 6043 5956 5853 5766 5663 5905 5715 119 1760 500 4340 10 1 23779604 1396 25.52 0.31 12 0.19 230.00 18895.00 8290 20240614 -29.19 5090 20250409 15.32 6410 -8.42 20250310 5090 15.32 20250409 8290 -29.19 20240614 5090 15.32 20250409 0.47 Y 136490 500 118 억 2580976 N N 4360 N 00 N
12 20250509 140758 57 100.00 KOSPI 음식료·담배 N N N N N 5830 -40 5 -0.68 218626025 37472 68.98 5870 5880 5800 7630 4110 5870 5834.38 10.85 0 8121 6043 5956 5853 5766 5663 5905 5715 119 1760 500 4340 10 1 23779604 1386 25.35 0.31 12 0.16 230.00 18895.00 8290 20240614 -29.67 5090 20250409 14.54 6410 -9.05 20250310 5090 14.54 20250409 8290 -29.67 20240614 5090 14.54 20250409 0.47 Y 136490 500 118 억 2580976 N N 4360 N 00 N