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
271560/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
20250512,160955,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,123400,-3500,5,-2.76,14273421550,115063,53.98,127000,127200,122500,164900,88900,126900,124048.81,29.23,0,995,129900,128400,125800,124300,121700,129150,125050,198,38000,500,98980,100,1,39536132,48788,9.30,1.41,12,0.29,13269.00,87814.00,127300,20250509,-3.06,81800,20240805,50.86,127300,-3.06,20250509,97000,27.22,20250124,127300,-3.06,20250509,81800,50.86,20240805,0.38,Y,271560,500,197 억,,11558066,N,N,17274,N,00,N
20250512,151005,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,122700,-4200,5,-3.31,13322124750,107344,50.36,127000,127200,122500,164900,88900,126900,124106.84,29.23,0,209,129900,128400,125800,124300,121700,129150,125050,198,38000,500,98980,100,1,39536132,48511,9.25,1.40,12,0.27,13269.00,87814.00,127300,20250509,-3.61,81800,20240805,50.00,127300,-3.61,20250509,97000,26.49,20250124,127300,-3.61,20250509,81800,50.00,20240805,0.38,Y,271560,500,197 억,,11558066,N,N,27660,N,00,N
20250512,141004,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,123400,-3500,5,-2.76,11071454850,89074,41.79,127000,127200,123200,164900,88900,126900,124295.02,29.23,0,620,129900,128400,125800,124300,121700,129150,125050,198,38000,500,98980,100,1,39536132,48788,9.30,1.41,12,0.23,13269.00,87814.00,127300,20250509,-3.06,81800,20240805,50.86,127300,-3.06,20250509,97000,27.22,20250124,127300,-3.06,20250509,81800,50.86,20240805,0.38,Y,271560,500,197 억,,11558066,N,N,27660,N,00,N
20250512,131004,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,123400,-3500,5,-2.76,9261712150,74417,34.91,127000,127200,123300,164900,88900,126900,124456.94,29.23,0,266,129900,128400,125800,124300,121700,129150,125050,198,38000,500,98980,100,1,39536132,48788,9.30,1.41,12,0.19,13269.00,87814.00,127300,20250509,-3.06,81800,20240805,50.86,127300,-3.06,20250509,97000,27.22,20250124,127300,-3.06,20250509,81800,50.86,20240805,0.38,Y,271560,500,197 억,,11558066,N,N,27660,N,00,N
20250512,121004,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,123800,-3100,5,-2.44,7644448100,61347,28.78,127000,127200,123700,164900,88900,126900,124609.97,29.23,0,1084,129900,128400,125800,124300,121700,129150,125050,198,38000,500,98980,100,1,39536132,48946,9.33,1.41,12,0.16,13269.00,87814.00,127300,20250509,-2.75,81800,20240805,51.34,127300,-2.75,20250509,97000,27.63,20250124,127300,-2.75,20250509,81800,51.34,20240805,0.38,Y,271560,500,197 억,,11558066,N,N,27660,N,00,N
20250512,111003,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,124100,-2800,5,-2.21,5378315850,43081,20.21,127000,127200,123800,164900,88900,126900,124841.95,29.23,0,610,129900,128400,125800,124300,121700,129150,125050,198,38000,500,98980,100,1,39536132,49064,9.35,1.41,12,0.11,13269.00,87814.00,127300,20250509,-2.51,81800,20240805,51.71,127300,-2.51,20250509,97000,27.94,20250124,127300,-2.51,20250509,81800,51.71,20240805,0.38,Y,271560,500,197 억,,11558066,N,N,27660,N,00,N
20250512,101001,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,124600,-2300,5,-1.81,2891510900,23065,10.82,127000,127200,124500,164900,88900,126900,125363.58,29.23,0,1744,129900,128400,125800,124300,121700,129150,125050,198,38000,500,98980,100,1,39536132,49262,9.39,1.42,12,0.06,13269.00,87814.00,127300,20250509,-2.12,81800,20240805,52.32,127300,-2.12,20250509,97000,28.45,20250124,127300,-2.12,20250509,81800,52.32,20240805,0.38,Y,271560,500,197 억,,11558066,N,N,27660,N,00,N
20250512,091003,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,125700,-1200,5,-0.95,798089300,6325,2.97,127000,127200,125200,164900,88900,126900,126180.13,29.23,0,629,129900,128400,125800,124300,121700,129150,125050,198,38000,500,98980,100,1,39536132,49697,9.47,1.43,12,0.02,13269.00,87814.00,127300,20250509,-1.26,81800,20240805,53.67,127300,-1.26,20250509,97000,29.59,20250124,127300,-1.26,20250509,81800,53.67,20240805,0.38,Y,271560,500,197 억,,11558066,N,N,27660,N,00,N
20250509,160953,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,126900,3600,2,2.92,26912097850,213142,125.69,124800,127300,123200,160200,86400,123300,126263.70,29.15,2752,-6219,125233,124266,123033,122066,120833,124750,122550,198,36900,500,96170,100,1,39536132,50171,9.56,1.45,12,0.54,13269.00,87814.00,127300,20250509,-0.31,81800,20240805,55.13,127300,-0.31,20250509,97000,30.82,20250124,127300,-0.31,20250509,81800,55.13,20240805,0.40,Y,271560,500,197 억,,11524437,N,N,27660,N,00,N
20250509,151005,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,126900,3600,2,2.92,24000474500,190195,112.16,124800,127300,123200,160200,86400,123300,126188.78,29.15,2752,-5372,125233,124266,123033,122066,120833,124750,122550,198,36900,500,96170,100,1,39536132,50171,9.56,1.45,12,0.48,13269.00,87814.00,127300,20250509,-0.31,81800,20240805,55.13,127300,-0.31,20250509,97000,30.82,20250124,127300,-0.31,20250509,81800,55.13,20240805,0.40,Y,271560,500,197 억,,11524437,N,N,8994,N,00,N
20250509,141001,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,126300,3000,2,2.43,19215715300,152428,89.89,124800,127300,123200,160200,86400,123300,126064.21,29.15,2752,1223,125233,124266,123033,122066,120833,124750,122550,198,36900,500,96170,100,1,39536132,49934,9.52,1.44,12,0.39,13269.00,87814.00,127300,20250509,-0.79,81800,20240805,54.40,127300,-0.79,20250509,97000,30.21,20250124,127300,-0.79,20250509,81800,54.40,20240805,0.40,Y,271560,500,197 억,,11524437,N,N,8994,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 160955 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 123400 -3500 5 -2.76 14273421550 115063 53.98 127000 127200 122500 164900 88900 126900 124048.81 29.23 0 995 129900 128400 125800 124300 121700 129150 125050 198 38000 500 98980 100 1 39536132 48788 9.30 1.41 12 0.29 13269.00 87814.00 127300 20250509 -3.06 81800 20240805 50.86 127300 -3.06 20250509 97000 27.22 20250124 127300 -3.06 20250509 81800 50.86 20240805 0.38 Y 271560 500 197 억 11558066 N N 17274 N 00 N
3 20250512 151005 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 122700 -4200 5 -3.31 13322124750 107344 50.36 127000 127200 122500 164900 88900 126900 124106.84 29.23 0 209 129900 128400 125800 124300 121700 129150 125050 198 38000 500 98980 100 1 39536132 48511 9.25 1.40 12 0.27 13269.00 87814.00 127300 20250509 -3.61 81800 20240805 50.00 127300 -3.61 20250509 97000 26.49 20250124 127300 -3.61 20250509 81800 50.00 20240805 0.38 Y 271560 500 197 억 11558066 N N 27660 N 00 N
4 20250512 141004 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 123400 -3500 5 -2.76 11071454850 89074 41.79 127000 127200 123200 164900 88900 126900 124295.02 29.23 0 620 129900 128400 125800 124300 121700 129150 125050 198 38000 500 98980 100 1 39536132 48788 9.30 1.41 12 0.23 13269.00 87814.00 127300 20250509 -3.06 81800 20240805 50.86 127300 -3.06 20250509 97000 27.22 20250124 127300 -3.06 20250509 81800 50.86 20240805 0.38 Y 271560 500 197 억 11558066 N N 27660 N 00 N
5 20250512 131004 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 123400 -3500 5 -2.76 9261712150 74417 34.91 127000 127200 123300 164900 88900 126900 124456.94 29.23 0 266 129900 128400 125800 124300 121700 129150 125050 198 38000 500 98980 100 1 39536132 48788 9.30 1.41 12 0.19 13269.00 87814.00 127300 20250509 -3.06 81800 20240805 50.86 127300 -3.06 20250509 97000 27.22 20250124 127300 -3.06 20250509 81800 50.86 20240805 0.38 Y 271560 500 197 억 11558066 N N 27660 N 00 N
6 20250512 121004 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 123800 -3100 5 -2.44 7644448100 61347 28.78 127000 127200 123700 164900 88900 126900 124609.97 29.23 0 1084 129900 128400 125800 124300 121700 129150 125050 198 38000 500 98980 100 1 39536132 48946 9.33 1.41 12 0.16 13269.00 87814.00 127300 20250509 -2.75 81800 20240805 51.34 127300 -2.75 20250509 97000 27.63 20250124 127300 -2.75 20250509 81800 51.34 20240805 0.38 Y 271560 500 197 억 11558066 N N 27660 N 00 N
7 20250512 111003 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 124100 -2800 5 -2.21 5378315850 43081 20.21 127000 127200 123800 164900 88900 126900 124841.95 29.23 0 610 129900 128400 125800 124300 121700 129150 125050 198 38000 500 98980 100 1 39536132 49064 9.35 1.41 12 0.11 13269.00 87814.00 127300 20250509 -2.51 81800 20240805 51.71 127300 -2.51 20250509 97000 27.94 20250124 127300 -2.51 20250509 81800 51.71 20240805 0.38 Y 271560 500 197 억 11558066 N N 27660 N 00 N
8 20250512 101001 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 124600 -2300 5 -1.81 2891510900 23065 10.82 127000 127200 124500 164900 88900 126900 125363.58 29.23 0 1744 129900 128400 125800 124300 121700 129150 125050 198 38000 500 98980 100 1 39536132 49262 9.39 1.42 12 0.06 13269.00 87814.00 127300 20250509 -2.12 81800 20240805 52.32 127300 -2.12 20250509 97000 28.45 20250124 127300 -2.12 20250509 81800 52.32 20240805 0.38 Y 271560 500 197 억 11558066 N N 27660 N 00 N
9 20250512 091003 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 125700 -1200 5 -0.95 798089300 6325 2.97 127000 127200 125200 164900 88900 126900 126180.13 29.23 0 629 129900 128400 125800 124300 121700 129150 125050 198 38000 500 98980 100 1 39536132 49697 9.47 1.43 12 0.02 13269.00 87814.00 127300 20250509 -1.26 81800 20240805 53.67 127300 -1.26 20250509 97000 29.59 20250124 127300 -1.26 20250509 81800 53.67 20240805 0.38 Y 271560 500 197 억 11558066 N N 27660 N 00 N
10 20250509 160953 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 N 126900 3600 2 2.92 26912097850 213142 125.69 124800 127300 123200 160200 86400 123300 126263.70 29.15 2752 -6219 125233 124266 123033 122066 120833 124750 122550 198 36900 500 96170 100 1 39536132 50171 9.56 1.45 12 0.54 13269.00 87814.00 127300 20250509 -0.31 81800 20240805 55.13 127300 -0.31 20250509 97000 30.82 20250124 127300 -0.31 20250509 81800 55.13 20240805 0.40 Y 271560 500 197 억 11524437 N N 27660 N 00 N
11 20250509 151005 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 N 126900 3600 2 2.92 24000474500 190195 112.16 124800 127300 123200 160200 86400 123300 126188.78 29.15 2752 -5372 125233 124266 123033 122066 120833 124750 122550 198 36900 500 96170 100 1 39536132 50171 9.56 1.45 12 0.48 13269.00 87814.00 127300 20250509 -0.31 81800 20240805 55.13 127300 -0.31 20250509 97000 30.82 20250124 127300 -0.31 20250509 81800 55.13 20240805 0.40 Y 271560 500 197 억 11524437 N N 8994 N 00 N
12 20250509 141001 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 N 126300 3000 2 2.43 19215715300 152428 89.89 124800 127300 123200 160200 86400 123300 126064.21 29.15 2752 1223 125233 124266 123033 122066 120833 124750 122550 198 36900 500 96170 100 1 39536132 49934 9.52 1.44 12 0.39 13269.00 87814.00 127300 20250509 -0.79 81800 20240805 54.40 127300 -0.79 20250509 97000 30.21 20250124 127300 -0.79 20250509 81800 54.40 20240805 0.40 Y 271560 500 197 억 11524437 N N 8994 N 00 N