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
264900/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
20250512,160949,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8540,60,2,0.71,108036000,12718,94.63,8510,8540,8380,11020,5940,8480,8494.65,2.47,0,-904,8613,8546,8473,8406,8333,8510,8370,25,2540,200,5760,10,1,12523850,1070,6.77,0.52,12,0.10,1262.00,16525.00,13230,20240611,-35.45,7400,20241209,15.41,9740,-12.32,20250422,7620,12.07,20250203,13230,-35.45,20240611,7400,15.41,20241209,1.64,Y,264900,200,25 억,,309718,N,N,611,N,00,N
20250512,150959,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8500,20,2,0.24,97217650,11448,85.18,8510,8540,8380,11020,5940,8480,8492.11,2.47,0,-997,8613,8546,8473,8406,8333,8510,8370,25,2540,200,5760,10,1,12523850,1065,6.74,0.51,12,0.09,1262.00,16525.00,13230,20240611,-35.75,7400,20241209,14.86,9740,-12.73,20250422,7620,11.55,20250203,13230,-35.75,20240611,7400,14.86,20241209,1.64,Y,264900,200,25 억,,309718,N,N,419,N,00,N
20250512,140958,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8540,60,2,0.71,85542020,10077,74.98,8510,8540,8380,11020,5940,8480,8488.84,2.47,0,-1332,8613,8546,8473,8406,8333,8510,8370,25,2540,200,5760,10,1,12523850,1070,6.77,0.52,12,0.08,1262.00,16525.00,13230,20240611,-35.45,7400,20241209,15.41,9740,-12.32,20250422,7620,12.07,20250203,13230,-35.45,20240611,7400,15.41,20241209,1.64,Y,264900,200,25 억,,309718,N,N,419,N,00,N
20250512,130958,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8480,0,3,0.00,48075120,5681,42.27,8510,8510,8380,11020,5940,8480,8462.44,2.47,0,-431,8613,8546,8473,8406,8333,8510,8370,25,2540,200,5760,10,1,12523850,1062,6.72,0.51,12,0.05,1262.00,16525.00,13230,20240611,-35.90,7400,20241209,14.59,9740,-12.94,20250422,7620,11.29,20250203,13230,-35.90,20240611,7400,14.59,20241209,1.64,Y,264900,200,25 억,,309718,N,N,419,N,00,N
20250512,120958,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8490,10,2,0.12,45301270,5354,39.84,8510,8510,8380,11020,5940,8480,8461.20,2.47,0,-459,8613,8546,8473,8406,8333,8510,8370,25,2540,200,5760,10,1,12523850,1063,6.73,0.51,12,0.04,1262.00,16525.00,13230,20240611,-35.83,7400,20241209,14.73,9740,-12.83,20250422,7620,11.42,20250203,13230,-35.83,20240611,7400,14.73,20241209,1.64,Y,264900,200,25 억,,309718,N,N,419,N,00,N
20250512,110957,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8480,0,3,0.00,38316540,4531,33.71,8510,8510,8380,11020,5940,8480,8456.53,2.47,0,-234,8613,8546,8473,8406,8333,8510,8370,25,2540,200,5760,10,1,12523850,1062,6.72,0.51,12,0.04,1262.00,16525.00,13230,20240611,-35.90,7400,20241209,14.59,9740,-12.94,20250422,7620,11.29,20250203,13230,-35.90,20240611,7400,14.59,20241209,1.64,Y,264900,200,25 억,,309718,N,N,419,N,00,N
20250512,100955,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8480,0,3,0.00,21525830,2551,18.98,8510,8510,8380,11020,5940,8480,8438.19,2.47,0,98,8613,8546,8473,8406,8333,8510,8370,25,2540,200,5760,10,1,12523850,1062,6.72,0.51,12,0.02,1262.00,16525.00,13230,20240611,-35.90,7400,20241209,14.59,9740,-12.94,20250422,7620,11.29,20250203,13230,-35.90,20240611,7400,14.59,20241209,1.64,Y,264900,200,25 억,,309718,N,N,419,N,00,N
20250512,090957,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8390,-90,5,-1.06,3723040,442,3.29,8510,8510,8380,11020,5940,8480,8423.17,2.47,0,66,8613,8546,8473,8406,8333,8510,8370,25,2540,200,5760,10,1,12523850,1051,6.65,0.51,12,0.00,1262.00,16525.00,13230,20240611,-36.58,7400,20241209,13.38,9740,-13.86,20250422,7620,10.10,20250203,13230,-36.58,20240611,7400,13.38,20241209,1.64,Y,264900,200,25 억,,309718,N,N,419,N,00,N
20250509,160948,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8480,-70,5,-0.82,113518220,13440,37.49,8540,8540,8400,11110,5990,8550,8446.29,2.48,0,-500,8676,8612,8486,8422,8296,8645,8455,25,2560,200,5810,10,1,12523850,1062,6.72,0.51,12,0.11,1262.00,16525.00,13230,20240611,-35.90,7400,20241209,14.59,9740,-12.94,20250422,7620,11.29,20250203,13230,-35.90,20240611,7400,14.59,20241209,1.62,Y,264900,200,25 억,,310218,N,N,419,N,00,N
20250509,150959,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8440,-110,5,-1.29,105540950,12498,34.86,8540,8540,8400,11110,5990,8550,8444.63,2.48,0,208,8676,8612,8486,8422,8296,8645,8455,25,2560,200,5810,10,1,12523850,1057,6.69,0.51,12,0.10,1262.00,16525.00,13230,20240611,-36.21,7400,20241209,14.05,9740,-13.35,20250422,7620,10.76,20250203,13230,-36.21,20240611,7400,14.05,20241209,1.62,Y,264900,200,25 억,,310218,N,N,6265,N,00,N
20250509,140955,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8440,-110,5,-1.29,82703660,9793,27.31,8540,8540,8400,11110,5990,8550,8445.18,2.48,0,-555,8676,8612,8486,8422,8296,8645,8455,25,2560,200,5810,10,1,12523850,1057,6.69,0.51,12,0.08,1262.00,16525.00,13230,20240611,-36.21,7400,20241209,14.05,9740,-13.35,20250422,7620,10.76,20250203,13230,-36.21,20240611,7400,14.05,20241209,1.62,Y,264900,200,25 억,,310218,N,N,6265,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 160949 57 100.00 KOSPI 음식료·담배 N N N N N 8540 60 2 0.71 108036000 12718 94.63 8510 8540 8380 11020 5940 8480 8494.65 2.47 0 -904 8613 8546 8473 8406 8333 8510 8370 25 2540 200 5760 10 1 12523850 1070 6.77 0.52 12 0.10 1262.00 16525.00 13230 20240611 -35.45 7400 20241209 15.41 9740 -12.32 20250422 7620 12.07 20250203 13230 -35.45 20240611 7400 15.41 20241209 1.64 Y 264900 200 25 억 309718 N N 611 N 00 N
3 20250512 150959 57 100.00 KOSPI 음식료·담배 N N N N N 8500 20 2 0.24 97217650 11448 85.18 8510 8540 8380 11020 5940 8480 8492.11 2.47 0 -997 8613 8546 8473 8406 8333 8510 8370 25 2540 200 5760 10 1 12523850 1065 6.74 0.51 12 0.09 1262.00 16525.00 13230 20240611 -35.75 7400 20241209 14.86 9740 -12.73 20250422 7620 11.55 20250203 13230 -35.75 20240611 7400 14.86 20241209 1.64 Y 264900 200 25 억 309718 N N 419 N 00 N
4 20250512 140958 57 100.00 KOSPI 음식료·담배 N N N N N 8540 60 2 0.71 85542020 10077 74.98 8510 8540 8380 11020 5940 8480 8488.84 2.47 0 -1332 8613 8546 8473 8406 8333 8510 8370 25 2540 200 5760 10 1 12523850 1070 6.77 0.52 12 0.08 1262.00 16525.00 13230 20240611 -35.45 7400 20241209 15.41 9740 -12.32 20250422 7620 12.07 20250203 13230 -35.45 20240611 7400 15.41 20241209 1.64 Y 264900 200 25 억 309718 N N 419 N 00 N
5 20250512 130958 57 100.00 KOSPI 음식료·담배 N N N N N 8480 0 3 0.00 48075120 5681 42.27 8510 8510 8380 11020 5940 8480 8462.44 2.47 0 -431 8613 8546 8473 8406 8333 8510 8370 25 2540 200 5760 10 1 12523850 1062 6.72 0.51 12 0.05 1262.00 16525.00 13230 20240611 -35.90 7400 20241209 14.59 9740 -12.94 20250422 7620 11.29 20250203 13230 -35.90 20240611 7400 14.59 20241209 1.64 Y 264900 200 25 억 309718 N N 419 N 00 N
6 20250512 120958 57 100.00 KOSPI 음식료·담배 N N N N N 8490 10 2 0.12 45301270 5354 39.84 8510 8510 8380 11020 5940 8480 8461.20 2.47 0 -459 8613 8546 8473 8406 8333 8510 8370 25 2540 200 5760 10 1 12523850 1063 6.73 0.51 12 0.04 1262.00 16525.00 13230 20240611 -35.83 7400 20241209 14.73 9740 -12.83 20250422 7620 11.42 20250203 13230 -35.83 20240611 7400 14.73 20241209 1.64 Y 264900 200 25 억 309718 N N 419 N 00 N
7 20250512 110957 57 100.00 KOSPI 음식료·담배 N N N N N 8480 0 3 0.00 38316540 4531 33.71 8510 8510 8380 11020 5940 8480 8456.53 2.47 0 -234 8613 8546 8473 8406 8333 8510 8370 25 2540 200 5760 10 1 12523850 1062 6.72 0.51 12 0.04 1262.00 16525.00 13230 20240611 -35.90 7400 20241209 14.59 9740 -12.94 20250422 7620 11.29 20250203 13230 -35.90 20240611 7400 14.59 20241209 1.64 Y 264900 200 25 억 309718 N N 419 N 00 N
8 20250512 100955 57 100.00 KOSPI 음식료·담배 N N N N N 8480 0 3 0.00 21525830 2551 18.98 8510 8510 8380 11020 5940 8480 8438.19 2.47 0 98 8613 8546 8473 8406 8333 8510 8370 25 2540 200 5760 10 1 12523850 1062 6.72 0.51 12 0.02 1262.00 16525.00 13230 20240611 -35.90 7400 20241209 14.59 9740 -12.94 20250422 7620 11.29 20250203 13230 -35.90 20240611 7400 14.59 20241209 1.64 Y 264900 200 25 억 309718 N N 419 N 00 N
9 20250512 090957 57 100.00 KOSPI 음식료·담배 N N N N N 8390 -90 5 -1.06 3723040 442 3.29 8510 8510 8380 11020 5940 8480 8423.17 2.47 0 66 8613 8546 8473 8406 8333 8510 8370 25 2540 200 5760 10 1 12523850 1051 6.65 0.51 12 0.00 1262.00 16525.00 13230 20240611 -36.58 7400 20241209 13.38 9740 -13.86 20250422 7620 10.10 20250203 13230 -36.58 20240611 7400 13.38 20241209 1.64 Y 264900 200 25 억 309718 N N 419 N 00 N
10 20250509 160948 57 100.00 KOSPI 음식료·담배 N N N N N 8480 -70 5 -0.82 113518220 13440 37.49 8540 8540 8400 11110 5990 8550 8446.29 2.48 0 -500 8676 8612 8486 8422 8296 8645 8455 25 2560 200 5810 10 1 12523850 1062 6.72 0.51 12 0.11 1262.00 16525.00 13230 20240611 -35.90 7400 20241209 14.59 9740 -12.94 20250422 7620 11.29 20250203 13230 -35.90 20240611 7400 14.59 20241209 1.62 Y 264900 200 25 억 310218 N N 419 N 00 N
11 20250509 150959 57 100.00 KOSPI 음식료·담배 N N N N N 8440 -110 5 -1.29 105540950 12498 34.86 8540 8540 8400 11110 5990 8550 8444.63 2.48 0 208 8676 8612 8486 8422 8296 8645 8455 25 2560 200 5810 10 1 12523850 1057 6.69 0.51 12 0.10 1262.00 16525.00 13230 20240611 -36.21 7400 20241209 14.05 9740 -13.35 20250422 7620 10.76 20250203 13230 -36.21 20240611 7400 14.05 20241209 1.62 Y 264900 200 25 억 310218 N N 6265 N 00 N
12 20250509 140955 57 100.00 KOSPI 음식료·담배 N N N N N 8440 -110 5 -1.29 82703660 9793 27.31 8540 8540 8400 11110 5990 8550 8445.18 2.48 0 -555 8676 8612 8486 8422 8296 8645 8455 25 2560 200 5810 10 1 12523850 1057 6.69 0.51 12 0.08 1262.00 16525.00 13230 20240611 -36.21 7400 20241209 14.05 9740 -13.35 20250422 7620 10.76 20250203 13230 -36.21 20240611 7400 14.05 20241209 1.62 Y 264900 200 25 억 310218 N N 6265 N 00 N