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
027740/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
20250516,160325,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,854,-5,5,-0.58,77349756,90420,30.55,859,868,853,1116,602,859,855.45,0.90,0,-11913,897,878,865,846,833,871,839,318,257,500,630,1,1,63511228,542,-4.97,1.31,12,0.14,-172.00,652.00,1440,20240612,-40.69,780,20241209,9.49,910,-6.15,20250304,796,7.29,20250408,1440,-40.69,20240612,780,9.49,20241209,0.37,Y,027740,500,317 억,,573146,N,N,6103,N,00,N
20250516,150327,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,853,-6,5,-0.70,72450762,84682,28.61,859,868,853,1116,602,859,855.56,0.90,0,-14581,897,878,865,846,833,871,839,318,257,500,630,1,1,63511228,542,-4.96,1.31,12,0.13,-172.00,652.00,1440,20240612,-40.76,780,20241209,9.36,910,-6.26,20250304,796,7.16,20250408,1440,-40.76,20240612,780,9.36,20241209,0.37,Y,027740,500,317 억,,573146,N,N,6746,N,00,N
20250516,140326,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,854,-5,5,-0.58,65004955,75954,25.66,859,868,853,1116,602,859,855.85,0.90,0,-14339,897,878,865,846,833,871,839,318,257,500,630,1,1,63511228,542,-4.97,1.31,12,0.12,-172.00,652.00,1440,20240612,-40.69,780,20241209,9.49,910,-6.15,20250304,796,7.29,20250408,1440,-40.69,20240612,780,9.49,20241209,0.37,Y,027740,500,317 억,,573146,N,N,6746,N,00,N
20250516,130326,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,857,-2,5,-0.23,60639702,70848,23.93,859,868,853,1116,602,859,855.91,0.90,0,-14998,897,878,865,846,833,871,839,318,257,500,630,1,1,63511228,544,-4.98,1.31,12,0.11,-172.00,652.00,1440,20240612,-40.49,780,20241209,9.87,910,-5.82,20250304,796,7.66,20250408,1440,-40.49,20240612,780,9.87,20241209,0.37,Y,027740,500,317 억,,573146,N,N,6746,N,00,N
20250516,120324,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,855,-4,5,-0.47,54459275,63615,21.49,859,868,853,1116,602,859,856.08,0.90,0,-14251,897,878,865,846,833,871,839,318,257,500,630,1,1,63511228,543,-4.97,1.31,12,0.10,-172.00,652.00,1440,20240612,-40.62,780,20241209,9.62,910,-6.04,20250304,796,7.41,20250408,1440,-40.62,20240612,780,9.62,20241209,0.37,Y,027740,500,317 억,,573146,N,N,6746,N,00,N
20250516,110315,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,854,-5,5,-0.58,42141719,49200,16.62,859,868,853,1116,602,859,856.54,0.90,0,-11746,897,878,865,846,833,871,839,318,257,500,630,1,1,63511228,542,-4.97,1.31,12,0.08,-172.00,652.00,1440,20240612,-40.69,780,20241209,9.49,910,-6.15,20250304,796,7.29,20250408,1440,-40.69,20240612,780,9.49,20241209,0.37,Y,027740,500,317 억,,573146,N,N,6746,N,00,N
20250516,100328,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,858,-1,5,-0.12,34961835,40796,13.78,859,868,853,1116,602,859,856.99,0.90,0,-11157,897,878,865,846,833,871,839,318,257,500,630,1,1,63511228,545,-4.99,1.32,12,0.06,-172.00,652.00,1440,20240612,-40.42,780,20241209,10.00,910,-5.71,20250304,796,7.79,20250408,1440,-40.42,20240612,780,10.00,20241209,0.37,Y,027740,500,317 억,,573146,N,N,6746,N,00,N
20250516,090327,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,860,1,2,0.12,438792,508,0.17,859,868,859,1116,602,859,863.76,0.90,0,-370,897,878,865,846,833,871,839,318,257,500,630,1,1,63511228,546,-5.00,1.32,12,0.00,-172.00,652.00,1440,20240612,-40.28,780,20241209,10.26,910,-5.49,20250304,796,8.04,20250408,1440,-40.28,20240612,780,10.26,20241209,0.37,Y,027740,500,317 억,,573146,N,N,6746,N,00,N
20250515,160347,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,859,-4,5,-0.46,256291284,295995,319.76,864,884,852,1121,605,863,865.86,0.89,0,8648,874,868,861,855,848,871,858,318,258,500,630,1,1,63511228,546,-4.99,1.32,12,0.47,-172.00,652.00,1440,20240612,-40.35,780,20241209,10.13,910,-5.60,20250304,796,7.91,20250408,1440,-40.35,20240612,780,10.13,20241209,0.38,Y,027740,500,317 억,,564498,N,N,6746,N,00,N
20250515,150349,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,860,-3,5,-0.35,234168885,270176,291.87,864,884,852,1121,605,863,866.73,0.89,0,10725,874,868,861,855,848,871,858,318,258,500,630,1,1,63511228,546,-5.00,1.32,12,0.43,-172.00,652.00,1440,20240612,-40.28,780,20241209,10.26,910,-5.49,20250304,796,8.04,20250408,1440,-40.28,20240612,780,10.26,20241209,0.38,Y,027740,500,317 억,,564498,N,N,2160,N,00,N
20250515,140350,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,862,-1,5,-0.12,217061724,250355,270.46,864,884,852,1121,605,863,867.02,0.89,0,12363,874,868,861,855,848,871,858,318,258,500,630,1,1,63511228,547,-5.01,1.32,12,0.39,-172.00,652.00,1440,20240612,-40.14,780,20241209,10.51,910,-5.27,20250304,796,8.29,20250408,1440,-40.14,20240612,780,10.51,20241209,0.38,Y,027740,500,317 억,,564498,N,N,2160,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 160325 57 100.00 KOSPI 음식료·담배 N N N N N 854 -5 5 -0.58 77349756 90420 30.55 859 868 853 1116 602 859 855.45 0.90 0 -11913 897 878 865 846 833 871 839 318 257 500 630 1 1 63511228 542 -4.97 1.31 12 0.14 -172.00 652.00 1440 20240612 -40.69 780 20241209 9.49 910 -6.15 20250304 796 7.29 20250408 1440 -40.69 20240612 780 9.49 20241209 0.37 Y 027740 500 317 억 573146 N N 6103 N 00 N
3 20250516 150327 57 100.00 KOSPI 음식료·담배 N N N N N 853 -6 5 -0.70 72450762 84682 28.61 859 868 853 1116 602 859 855.56 0.90 0 -14581 897 878 865 846 833 871 839 318 257 500 630 1 1 63511228 542 -4.96 1.31 12 0.13 -172.00 652.00 1440 20240612 -40.76 780 20241209 9.36 910 -6.26 20250304 796 7.16 20250408 1440 -40.76 20240612 780 9.36 20241209 0.37 Y 027740 500 317 억 573146 N N 6746 N 00 N
4 20250516 140326 57 100.00 KOSPI 음식료·담배 N N N N N 854 -5 5 -0.58 65004955 75954 25.66 859 868 853 1116 602 859 855.85 0.90 0 -14339 897 878 865 846 833 871 839 318 257 500 630 1 1 63511228 542 -4.97 1.31 12 0.12 -172.00 652.00 1440 20240612 -40.69 780 20241209 9.49 910 -6.15 20250304 796 7.29 20250408 1440 -40.69 20240612 780 9.49 20241209 0.37 Y 027740 500 317 억 573146 N N 6746 N 00 N
5 20250516 130326 57 100.00 KOSPI 음식료·담배 N N N N N 857 -2 5 -0.23 60639702 70848 23.93 859 868 853 1116 602 859 855.91 0.90 0 -14998 897 878 865 846 833 871 839 318 257 500 630 1 1 63511228 544 -4.98 1.31 12 0.11 -172.00 652.00 1440 20240612 -40.49 780 20241209 9.87 910 -5.82 20250304 796 7.66 20250408 1440 -40.49 20240612 780 9.87 20241209 0.37 Y 027740 500 317 억 573146 N N 6746 N 00 N
6 20250516 120324 57 100.00 KOSPI 음식료·담배 N N N N N 855 -4 5 -0.47 54459275 63615 21.49 859 868 853 1116 602 859 856.08 0.90 0 -14251 897 878 865 846 833 871 839 318 257 500 630 1 1 63511228 543 -4.97 1.31 12 0.10 -172.00 652.00 1440 20240612 -40.62 780 20241209 9.62 910 -6.04 20250304 796 7.41 20250408 1440 -40.62 20240612 780 9.62 20241209 0.37 Y 027740 500 317 억 573146 N N 6746 N 00 N
7 20250516 110315 57 100.00 KOSPI 음식료·담배 N N N N N 854 -5 5 -0.58 42141719 49200 16.62 859 868 853 1116 602 859 856.54 0.90 0 -11746 897 878 865 846 833 871 839 318 257 500 630 1 1 63511228 542 -4.97 1.31 12 0.08 -172.00 652.00 1440 20240612 -40.69 780 20241209 9.49 910 -6.15 20250304 796 7.29 20250408 1440 -40.69 20240612 780 9.49 20241209 0.37 Y 027740 500 317 억 573146 N N 6746 N 00 N
8 20250516 100328 57 100.00 KOSPI 음식료·담배 N N N N N 858 -1 5 -0.12 34961835 40796 13.78 859 868 853 1116 602 859 856.99 0.90 0 -11157 897 878 865 846 833 871 839 318 257 500 630 1 1 63511228 545 -4.99 1.32 12 0.06 -172.00 652.00 1440 20240612 -40.42 780 20241209 10.00 910 -5.71 20250304 796 7.79 20250408 1440 -40.42 20240612 780 10.00 20241209 0.37 Y 027740 500 317 억 573146 N N 6746 N 00 N
9 20250516 090327 57 100.00 KOSPI 음식료·담배 N N N N N 860 1 2 0.12 438792 508 0.17 859 868 859 1116 602 859 863.76 0.90 0 -370 897 878 865 846 833 871 839 318 257 500 630 1 1 63511228 546 -5.00 1.32 12 0.00 -172.00 652.00 1440 20240612 -40.28 780 20241209 10.26 910 -5.49 20250304 796 8.04 20250408 1440 -40.28 20240612 780 10.26 20241209 0.37 Y 027740 500 317 억 573146 N N 6746 N 00 N
10 20250515 160347 57 100.00 KOSPI 음식료·담배 N N N N N 859 -4 5 -0.46 256291284 295995 319.76 864 884 852 1121 605 863 865.86 0.89 0 8648 874 868 861 855 848 871 858 318 258 500 630 1 1 63511228 546 -4.99 1.32 12 0.47 -172.00 652.00 1440 20240612 -40.35 780 20241209 10.13 910 -5.60 20250304 796 7.91 20250408 1440 -40.35 20240612 780 10.13 20241209 0.38 Y 027740 500 317 억 564498 N N 6746 N 00 N
11 20250515 150349 57 100.00 KOSPI 음식료·담배 N N N N N 860 -3 5 -0.35 234168885 270176 291.87 864 884 852 1121 605 863 866.73 0.89 0 10725 874 868 861 855 848 871 858 318 258 500 630 1 1 63511228 546 -5.00 1.32 12 0.43 -172.00 652.00 1440 20240612 -40.28 780 20241209 10.26 910 -5.49 20250304 796 8.04 20250408 1440 -40.28 20240612 780 10.26 20241209 0.38 Y 027740 500 317 억 564498 N N 2160 N 00 N
12 20250515 140350 57 100.00 KOSPI 음식료·담배 N N N N N 862 -1 5 -0.12 217061724 250355 270.46 864 884 852 1121 605 863 867.02 0.89 0 12363 874 868 861 855 848 871 858 318 258 500 630 1 1 63511228 547 -5.01 1.32 12 0.39 -172.00 652.00 1440 20240612 -40.14 780 20241209 10.51 910 -5.27 20250304 796 8.29 20250408 1440 -40.14 20240612 780 10.51 20241209 0.38 Y 027740 500 317 억 564498 N N 2160 N 00 N