ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007160/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
20250516,160207,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,38700,1200,2,3.20,938183700,24324,527.64,38100,39600,37650,48750,26250,37500,38570.20,2.03,0,-234,38433,37966,37683,37216,36933,37825,37075,250,11250,5000,23250,50,1,5000000,1935,41.79,0.35,12,0.49,926.00,109865.00,79000,20241105,-51.01,31850,20250409,21.51,39600,-2.27,20250516,31850,21.51,20250409,79000,-51.01,20241105,31850,21.51,20250409,1.21,Y,007160,5000,250 억,,101706,N,N,1831,N,00,N
20250516,150208,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,38400,900,2,2.40,878109650,22756,493.62,38100,39600,37650,48750,26250,37500,38588.05,2.03,0,-237,38433,37966,37683,37216,36933,37825,37075,250,11250,5000,23250,50,1,5000000,1920,41.47,0.35,12,0.46,926.00,109865.00,79000,20241105,-51.39,31850,20250409,20.57,39600,-3.03,20250516,31850,20.57,20250409,79000,-51.39,20241105,31850,20.57,20250409,1.21,Y,007160,5000,250 억,,101706,N,N,139,N,00,N
20250516,140209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,38250,750,2,2.00,852577500,22092,479.22,38100,39600,37650,48750,26250,37500,38592.14,2.03,0,9,38433,37966,37683,37216,36933,37825,37075,250,11250,5000,23250,50,1,5000000,1913,41.31,0.35,12,0.44,926.00,109865.00,79000,20241105,-51.58,31850,20250409,20.09,39600,-3.41,20250516,31850,20.09,20250409,79000,-51.58,20241105,31850,20.09,20250409,1.21,Y,007160,5000,250 억,,101706,N,N,139,N,00,N
20250516,130208,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,38500,1000,2,2.67,801113750,20748,450.07,38100,39600,37650,48750,26250,37500,38611.61,2.03,0,512,38433,37966,37683,37216,36933,37825,37075,250,11250,5000,23250,50,1,5000000,1925,41.58,0.35,12,0.41,926.00,109865.00,79000,20241105,-51.27,31850,20250409,20.88,39600,-2.78,20250516,31850,20.88,20250409,79000,-51.27,20241105,31850,20.88,20250409,1.21,Y,007160,5000,250 억,,101706,N,N,139,N,00,N
20250516,120207,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,38600,1100,2,2.93,662544900,17141,371.82,38100,39600,37650,48750,26250,37500,38652.64,2.03,0,1730,38433,37966,37683,37216,36933,37825,37075,250,11250,5000,23250,50,1,5000000,1930,41.68,0.35,12,0.34,926.00,109865.00,79000,20241105,-51.14,31850,20250409,21.19,39600,-2.53,20250516,31850,21.19,20250409,79000,-51.14,20241105,31850,21.19,20250409,1.21,Y,007160,5000,250 억,,101706,N,N,139,N,00,N
20250516,110203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,38700,1200,2,3.20,345455200,9014,195.53,38100,38850,37650,48750,26250,37500,38324.30,2.03,0,3321,38433,37966,37683,37216,36933,37825,37075,250,11250,5000,23250,50,1,5000000,1935,41.79,0.35,12,0.18,926.00,109865.00,79000,20241105,-51.01,31850,20250409,21.51,38850,-0.39,20250516,31850,21.51,20250409,79000,-51.01,20241105,31850,21.51,20250409,1.21,Y,007160,5000,250 억,,101706,N,N,139,N,00,N
20250516,100210,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,38000,500,2,1.33,139641050,3669,79.59,38100,38400,37650,48750,26250,37500,38059.70,2.03,0,1760,38433,37966,37683,37216,36933,37825,37075,250,11250,5000,23250,50,1,5000000,1900,41.04,0.35,12,0.07,926.00,109865.00,79000,20241105,-51.90,31850,20250409,19.31,38600,-1.55,20250425,31850,19.31,20250409,79000,-51.90,20241105,31850,19.31,20250409,1.21,Y,007160,5000,250 억,,101706,N,N,139,N,00,N
20250516,090209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37950,450,2,1.20,16953650,445,9.65,38100,38200,37900,48750,26250,37500,38098.09,2.03,0,-177,38433,37966,37683,37216,36933,37825,37075,250,11250,5000,23250,50,1,5000000,1898,40.98,0.35,12,0.01,926.00,109865.00,79000,20241105,-51.96,31850,20250409,19.15,38600,-1.68,20250425,31850,19.15,20250409,79000,-51.96,20241105,31850,19.15,20250409,1.21,Y,007160,5000,250 억,,101706,N,N,139,N,00,N
20250515,160219,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37500,-650,5,-1.70,173501550,4610,82.65,38150,38150,37400,49550,26750,38150,37635.91,2.04,0,11,38650,38400,38000,37750,37350,38525,37875,250,11400,5000,23650,50,1,5000000,1875,40.50,0.34,12,0.09,926.00,109865.00,79000,20241105,-52.53,31850,20250409,17.74,38600,-2.85,20250425,31850,17.74,20250409,79000,-52.53,20241105,31850,17.74,20250409,1.21,Y,007160,5000,250 억,,102145,N,N,139,N,00,N
20250515,150219,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37500,-650,5,-1.70,137578800,3653,65.49,38150,38150,37450,49550,26750,38150,37661.87,2.04,0,-427,38650,38400,38000,37750,37350,38525,37875,250,11400,5000,23650,50,1,5000000,1875,40.50,0.34,12,0.07,926.00,109865.00,79000,20241105,-52.53,31850,20250409,17.74,38600,-2.85,20250425,31850,17.74,20250409,79000,-52.53,20241105,31850,17.74,20250409,1.21,Y,007160,5000,250 억,,102145,N,N,123,N,00,N
20250515,140219,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37600,-550,5,-1.44,114028700,3026,54.25,38150,38150,37550,49550,26750,38150,37682.98,2.04,0,-423,38650,38400,38000,37750,37350,38525,37875,250,11400,5000,23650,50,1,5000000,1880,40.60,0.34,12,0.06,926.00,109865.00,79000,20241105,-52.41,31850,20250409,18.05,38600,-2.59,20250425,31850,18.05,20250409,79000,-52.41,20241105,31850,18.05,20250409,1.21,Y,007160,5000,250 억,,102145,N,N,123,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 20250516 160207 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 38700 1200 2 3.20 938183700 24324 527.64 38100 39600 37650 48750 26250 37500 38570.20 2.03 0 -234 38433 37966 37683 37216 36933 37825 37075 250 11250 5000 23250 50 1 5000000 1935 41.79 0.35 12 0.49 926.00 109865.00 79000 20241105 -51.01 31850 20250409 21.51 39600 -2.27 20250516 31850 21.51 20250409 79000 -51.01 20241105 31850 21.51 20250409 1.21 Y 007160 5000 250 억 101706 N N 1831 N 00 N
3 20250516 150208 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 38400 900 2 2.40 878109650 22756 493.62 38100 39600 37650 48750 26250 37500 38588.05 2.03 0 -237 38433 37966 37683 37216 36933 37825 37075 250 11250 5000 23250 50 1 5000000 1920 41.47 0.35 12 0.46 926.00 109865.00 79000 20241105 -51.39 31850 20250409 20.57 39600 -3.03 20250516 31850 20.57 20250409 79000 -51.39 20241105 31850 20.57 20250409 1.21 Y 007160 5000 250 억 101706 N N 139 N 00 N
4 20250516 140209 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 38250 750 2 2.00 852577500 22092 479.22 38100 39600 37650 48750 26250 37500 38592.14 2.03 0 9 38433 37966 37683 37216 36933 37825 37075 250 11250 5000 23250 50 1 5000000 1913 41.31 0.35 12 0.44 926.00 109865.00 79000 20241105 -51.58 31850 20250409 20.09 39600 -3.41 20250516 31850 20.09 20250409 79000 -51.58 20241105 31850 20.09 20250409 1.21 Y 007160 5000 250 억 101706 N N 139 N 00 N
5 20250516 130208 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 38500 1000 2 2.67 801113750 20748 450.07 38100 39600 37650 48750 26250 37500 38611.61 2.03 0 512 38433 37966 37683 37216 36933 37825 37075 250 11250 5000 23250 50 1 5000000 1925 41.58 0.35 12 0.41 926.00 109865.00 79000 20241105 -51.27 31850 20250409 20.88 39600 -2.78 20250516 31850 20.88 20250409 79000 -51.27 20241105 31850 20.88 20250409 1.21 Y 007160 5000 250 억 101706 N N 139 N 00 N
6 20250516 120207 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 38600 1100 2 2.93 662544900 17141 371.82 38100 39600 37650 48750 26250 37500 38652.64 2.03 0 1730 38433 37966 37683 37216 36933 37825 37075 250 11250 5000 23250 50 1 5000000 1930 41.68 0.35 12 0.34 926.00 109865.00 79000 20241105 -51.14 31850 20250409 21.19 39600 -2.53 20250516 31850 21.19 20250409 79000 -51.14 20241105 31850 21.19 20250409 1.21 Y 007160 5000 250 억 101706 N N 139 N 00 N
7 20250516 110203 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 38700 1200 2 3.20 345455200 9014 195.53 38100 38850 37650 48750 26250 37500 38324.30 2.03 0 3321 38433 37966 37683 37216 36933 37825 37075 250 11250 5000 23250 50 1 5000000 1935 41.79 0.35 12 0.18 926.00 109865.00 79000 20241105 -51.01 31850 20250409 21.51 38850 -0.39 20250516 31850 21.51 20250409 79000 -51.01 20241105 31850 21.51 20250409 1.21 Y 007160 5000 250 억 101706 N N 139 N 00 N
8 20250516 100210 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 38000 500 2 1.33 139641050 3669 79.59 38100 38400 37650 48750 26250 37500 38059.70 2.03 0 1760 38433 37966 37683 37216 36933 37825 37075 250 11250 5000 23250 50 1 5000000 1900 41.04 0.35 12 0.07 926.00 109865.00 79000 20241105 -51.90 31850 20250409 19.31 38600 -1.55 20250425 31850 19.31 20250409 79000 -51.90 20241105 31850 19.31 20250409 1.21 Y 007160 5000 250 억 101706 N N 139 N 00 N
9 20250516 090209 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 37950 450 2 1.20 16953650 445 9.65 38100 38200 37900 48750 26250 37500 38098.09 2.03 0 -177 38433 37966 37683 37216 36933 37825 37075 250 11250 5000 23250 50 1 5000000 1898 40.98 0.35 12 0.01 926.00 109865.00 79000 20241105 -51.96 31850 20250409 19.15 38600 -1.68 20250425 31850 19.15 20250409 79000 -51.96 20241105 31850 19.15 20250409 1.21 Y 007160 5000 250 억 101706 N N 139 N 00 N
10 20250515 160219 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 37500 -650 5 -1.70 173501550 4610 82.65 38150 38150 37400 49550 26750 38150 37635.91 2.04 0 11 38650 38400 38000 37750 37350 38525 37875 250 11400 5000 23650 50 1 5000000 1875 40.50 0.34 12 0.09 926.00 109865.00 79000 20241105 -52.53 31850 20250409 17.74 38600 -2.85 20250425 31850 17.74 20250409 79000 -52.53 20241105 31850 17.74 20250409 1.21 Y 007160 5000 250 억 102145 N N 139 N 00 N
11 20250515 150219 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 37500 -650 5 -1.70 137578800 3653 65.49 38150 38150 37450 49550 26750 38150 37661.87 2.04 0 -427 38650 38400 38000 37750 37350 38525 37875 250 11400 5000 23650 50 1 5000000 1875 40.50 0.34 12 0.07 926.00 109865.00 79000 20241105 -52.53 31850 20250409 17.74 38600 -2.85 20250425 31850 17.74 20250409 79000 -52.53 20241105 31850 17.74 20250409 1.21 Y 007160 5000 250 억 102145 N N 123 N 00 N
12 20250515 140219 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 37600 -550 5 -1.44 114028700 3026 54.25 38150 38150 37550 49550 26750 38150 37682.98 2.04 0 -423 38650 38400 38000 37750 37350 38525 37875 250 11400 5000 23650 50 1 5000000 1880 40.60 0.34 12 0.06 926.00 109865.00 79000 20241105 -52.41 31850 20250409 18.05 38600 -2.59 20250425 31850 18.05 20250409 79000 -52.41 20241105 31850 18.05 20250409 1.21 Y 007160 5000 250 억 102145 N N 123 N 00 N