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
008040/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
20250516,160212,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1073,30,2,2.88,21178115002,18788867,4464.11,1045,1204,1031,1355,731,1043,1127.21,2.37,0,-884260,1071,1057,1048,1034,1025,1052,1029,706,312,500,770,1,1,141144600,1514,6.24,0.56,12,13.31,172.00,1919.00,1297,20240617,-17.27,884,20241210,21.38,1204,-10.88,20250516,918,16.88,20250203,1297,-17.27,20240617,884,21.38,20241210,1.10,Y,008040,500,705 억,,3342433,N,N,62966,N,00,N
20250516,150214,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1085,42,2,4.03,20564100882,18218779,4328.66,1045,1204,1031,1355,731,1043,1128.73,2.37,0,-1051241,1071,1057,1048,1034,1025,1052,1029,706,312,500,770,1,1,141144600,1531,6.31,0.57,12,12.91,172.00,1919.00,1297,20240617,-16.35,884,20241210,22.74,1204,-9.88,20250516,918,18.19,20250203,1297,-16.35,20240617,884,22.74,20241210,1.10,Y,008040,500,705 억,,3342433,N,N,0,N,00,N
20250516,140215,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1102,59,2,5.66,17404399538,15302708,3635.82,1045,1204,1031,1355,731,1043,1137.34,2.37,0,-1141594,1071,1057,1048,1034,1025,1052,1029,706,312,500,770,1,1,141144600,1555,6.41,0.57,12,10.84,172.00,1919.00,1297,20240617,-15.03,884,20241210,24.66,1204,-8.47,20250516,918,20.04,20250203,1297,-15.03,20240617,884,24.66,20241210,1.10,Y,008040,500,705 억,,3342433,N,N,0,N,00,N
20250516,130214,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1068,25,2,2.40,389832579,371954,88.37,1045,1070,1031,1355,731,1043,1048.07,2.37,0,-107395,1071,1057,1048,1034,1025,1052,1029,706,312,500,770,1,1,141144600,1507,6.21,0.56,12,0.26,172.00,1919.00,1297,20240617,-17.66,884,20241210,20.81,1150,-7.13,20250408,918,16.34,20250203,1297,-17.66,20240617,884,20.81,20241210,1.10,Y,008040,500,705 억,,3342433,N,N,0,N,00,N
20250516,120213,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1040,-3,5,-0.29,178746695,171202,40.68,1045,1053,1037,1355,731,1043,1044.07,2.37,0,-42532,1071,1057,1048,1034,1025,1052,1029,706,312,500,770,1,1,141144600,1468,6.05,0.54,12,0.12,172.00,1919.00,1297,20240617,-19.81,884,20241210,17.65,1150,-9.57,20250408,918,13.29,20250203,1297,-19.81,20240617,884,17.65,20241210,1.10,Y,008040,500,705 억,,3342433,N,N,0,N,00,N
20250516,110208,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1044,1,2,0.10,135377469,129556,30.78,1045,1053,1038,1355,731,1043,1044.93,2.37,0,-24333,1071,1057,1048,1034,1025,1052,1029,706,312,500,770,1,1,141144600,1474,6.07,0.54,12,0.09,172.00,1919.00,1297,20240617,-19.51,884,20241210,18.10,1150,-9.22,20250408,918,13.73,20250203,1297,-19.51,20240617,884,18.10,20241210,1.10,Y,008040,500,705 억,,3342433,N,N,0,N,00,N
20250516,100215,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1041,-2,5,-0.19,119068860,113900,27.06,1045,1053,1038,1355,731,1043,1045.38,2.37,0,-20848,1071,1057,1048,1034,1025,1052,1029,706,312,500,770,1,1,141144600,1469,6.05,0.54,12,0.08,172.00,1919.00,1297,20240617,-19.74,884,20241210,17.76,1150,-9.48,20250408,918,13.40,20250203,1297,-19.74,20240617,884,17.76,20241210,1.10,Y,008040,500,705 억,,3342433,N,N,0,N,00,N
20250516,090214,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1045,2,2,0.19,3352664,3220,0.77,1045,1045,1038,1355,731,1043,1041.20,2.37,0,-1615,1071,1057,1048,1034,1025,1052,1029,706,312,500,770,1,1,141144600,1475,6.08,0.54,12,0.00,172.00,1919.00,1297,20240617,-19.43,884,20241210,18.21,1150,-9.13,20250408,918,13.83,20250203,1297,-19.43,20240617,884,18.21,20241210,1.10,Y,008040,500,705 억,,3342433,N,N,0,N,00,N
20250515,160225,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1043,-11,5,-1.04,439203121,419821,100.06,1058,1062,1039,1370,738,1054,1046.17,2.40,0,-50418,1078,1065,1056,1043,1034,1061,1039,706,316,500,770,1,1,141144600,1472,6.06,0.54,12,0.30,172.00,1919.00,1297,20240617,-19.58,884,20241210,17.99,1150,-9.30,20250408,918,13.62,20250203,1297,-19.58,20240617,884,17.99,20241210,1.09,Y,008040,500,705 억,,3391980,N,N,24,N,00,N
20250515,150226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1040,-14,5,-1.33,427483661,408576,97.38,1058,1062,1039,1370,738,1054,1046.28,2.40,0,-48473,1078,1065,1056,1043,1034,1061,1039,706,316,500,770,1,1,141144600,1468,6.05,0.54,12,0.29,172.00,1919.00,1297,20240617,-19.81,884,20241210,17.65,1150,-9.57,20250408,918,13.29,20250203,1297,-19.81,20240617,884,17.65,20241210,1.09,Y,008040,500,705 억,,3391980,N,N,24,N,00,N
20250515,140225,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1042,-12,5,-1.14,379254261,362205,86.33,1058,1062,1040,1370,738,1054,1047.07,2.40,0,-33566,1078,1065,1056,1043,1034,1061,1039,706,316,500,770,1,1,141144600,1471,6.06,0.54,12,0.26,172.00,1919.00,1297,20240617,-19.66,884,20241210,17.87,1150,-9.39,20250408,918,13.51,20250203,1297,-19.66,20240617,884,17.87,20241210,1.09,Y,008040,500,705 억,,3391980,N,N,24,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 160212 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1073 30 2 2.88 21178115002 18788867 4464.11 1045 1204 1031 1355 731 1043 1127.21 2.37 0 -884260 1071 1057 1048 1034 1025 1052 1029 706 312 500 770 1 1 141144600 1514 6.24 0.56 12 13.31 172.00 1919.00 1297 20240617 -17.27 884 20241210 21.38 1204 -10.88 20250516 918 16.88 20250203 1297 -17.27 20240617 884 21.38 20241210 1.10 Y 008040 500 705 억 3342433 N N 62966 N 00 N
3 20250516 150214 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1085 42 2 4.03 20564100882 18218779 4328.66 1045 1204 1031 1355 731 1043 1128.73 2.37 0 -1051241 1071 1057 1048 1034 1025 1052 1029 706 312 500 770 1 1 141144600 1531 6.31 0.57 12 12.91 172.00 1919.00 1297 20240617 -16.35 884 20241210 22.74 1204 -9.88 20250516 918 18.19 20250203 1297 -16.35 20240617 884 22.74 20241210 1.10 Y 008040 500 705 억 3342433 N N 0 N 00 N
4 20250516 140215 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1102 59 2 5.66 17404399538 15302708 3635.82 1045 1204 1031 1355 731 1043 1137.34 2.37 0 -1141594 1071 1057 1048 1034 1025 1052 1029 706 312 500 770 1 1 141144600 1555 6.41 0.57 12 10.84 172.00 1919.00 1297 20240617 -15.03 884 20241210 24.66 1204 -8.47 20250516 918 20.04 20250203 1297 -15.03 20240617 884 24.66 20241210 1.10 Y 008040 500 705 억 3342433 N N 0 N 00 N
5 20250516 130214 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1068 25 2 2.40 389832579 371954 88.37 1045 1070 1031 1355 731 1043 1048.07 2.37 0 -107395 1071 1057 1048 1034 1025 1052 1029 706 312 500 770 1 1 141144600 1507 6.21 0.56 12 0.26 172.00 1919.00 1297 20240617 -17.66 884 20241210 20.81 1150 -7.13 20250408 918 16.34 20250203 1297 -17.66 20240617 884 20.81 20241210 1.10 Y 008040 500 705 억 3342433 N N 0 N 00 N
6 20250516 120213 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1040 -3 5 -0.29 178746695 171202 40.68 1045 1053 1037 1355 731 1043 1044.07 2.37 0 -42532 1071 1057 1048 1034 1025 1052 1029 706 312 500 770 1 1 141144600 1468 6.05 0.54 12 0.12 172.00 1919.00 1297 20240617 -19.81 884 20241210 17.65 1150 -9.57 20250408 918 13.29 20250203 1297 -19.81 20240617 884 17.65 20241210 1.10 Y 008040 500 705 억 3342433 N N 0 N 00 N
7 20250516 110208 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1044 1 2 0.10 135377469 129556 30.78 1045 1053 1038 1355 731 1043 1044.93 2.37 0 -24333 1071 1057 1048 1034 1025 1052 1029 706 312 500 770 1 1 141144600 1474 6.07 0.54 12 0.09 172.00 1919.00 1297 20240617 -19.51 884 20241210 18.10 1150 -9.22 20250408 918 13.73 20250203 1297 -19.51 20240617 884 18.10 20241210 1.10 Y 008040 500 705 억 3342433 N N 0 N 00 N
8 20250516 100215 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1041 -2 5 -0.19 119068860 113900 27.06 1045 1053 1038 1355 731 1043 1045.38 2.37 0 -20848 1071 1057 1048 1034 1025 1052 1029 706 312 500 770 1 1 141144600 1469 6.05 0.54 12 0.08 172.00 1919.00 1297 20240617 -19.74 884 20241210 17.76 1150 -9.48 20250408 918 13.40 20250203 1297 -19.74 20240617 884 17.76 20241210 1.10 Y 008040 500 705 억 3342433 N N 0 N 00 N
9 20250516 090214 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1045 2 2 0.19 3352664 3220 0.77 1045 1045 1038 1355 731 1043 1041.20 2.37 0 -1615 1071 1057 1048 1034 1025 1052 1029 706 312 500 770 1 1 141144600 1475 6.08 0.54 12 0.00 172.00 1919.00 1297 20240617 -19.43 884 20241210 18.21 1150 -9.13 20250408 918 13.83 20250203 1297 -19.43 20240617 884 18.21 20241210 1.10 Y 008040 500 705 억 3342433 N N 0 N 00 N
10 20250515 160225 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1043 -11 5 -1.04 439203121 419821 100.06 1058 1062 1039 1370 738 1054 1046.17 2.40 0 -50418 1078 1065 1056 1043 1034 1061 1039 706 316 500 770 1 1 141144600 1472 6.06 0.54 12 0.30 172.00 1919.00 1297 20240617 -19.58 884 20241210 17.99 1150 -9.30 20250408 918 13.62 20250203 1297 -19.58 20240617 884 17.99 20241210 1.09 Y 008040 500 705 억 3391980 N N 24 N 00 N
11 20250515 150226 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1040 -14 5 -1.33 427483661 408576 97.38 1058 1062 1039 1370 738 1054 1046.28 2.40 0 -48473 1078 1065 1056 1043 1034 1061 1039 706 316 500 770 1 1 141144600 1468 6.05 0.54 12 0.29 172.00 1919.00 1297 20240617 -19.81 884 20241210 17.65 1150 -9.57 20250408 918 13.29 20250203 1297 -19.81 20240617 884 17.65 20241210 1.09 Y 008040 500 705 억 3391980 N N 24 N 00 N
12 20250515 140225 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1042 -12 5 -1.14 379254261 362205 86.33 1058 1062 1040 1370 738 1054 1047.07 2.40 0 -33566 1078 1065 1056 1043 1034 1061 1039 706 316 500 770 1 1 141144600 1471 6.06 0.54 12 0.26 172.00 1919.00 1297 20240617 -19.66 884 20241210 17.87 1150 -9.39 20250408 918 13.51 20250203 1297 -19.66 20240617 884 17.87 20241210 1.09 Y 008040 500 705 억 3391980 N N 24 N 00 N