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
145990/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
20250516,160713,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48400,700,2,1.47,952160925,20032,275.88,47950,48400,47100,62000,33400,47700,47531.56,4.92,0,2723,48266,47982,47766,47482,47266,47950,47450,516,14300,5000,34340,50,1,10313449,4992,4.26,0.30,12,0.19,11370.00,162028.00,64800,20240617,-25.31,41300,20240805,17.19,49050,-1.33,20250512,41450,16.77,20250409,64800,-25.31,20240617,41300,17.19,20240805,0.34,Y,145990,5000,515 억,,507273,N,N,1448,N,00,N
20250516,150727,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48200,500,2,1.05,917073425,19305,265.87,47950,48200,47100,62000,33400,47700,47504.45,4.92,0,2818,48266,47982,47766,47482,47266,47950,47450,516,14300,5000,34340,50,1,10313449,4971,4.24,0.30,12,0.19,11370.00,162028.00,64800,20240617,-25.62,41300,20240805,16.71,49050,-1.73,20250512,41450,16.28,20250409,64800,-25.62,20240617,41300,16.71,20240805,0.34,Y,145990,5000,515 억,,507273,N,N,735,N,00,N
20250516,140721,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47600,-100,5,-0.21,794718725,16749,230.67,47950,48000,47100,62000,33400,47700,47448.73,4.92,0,1594,48266,47982,47766,47482,47266,47950,47450,516,14300,5000,34340,50,1,10313449,4909,4.19,0.29,12,0.16,11370.00,162028.00,64800,20240617,-26.54,41300,20240805,15.25,49050,-2.96,20250512,41450,14.84,20250409,64800,-26.54,20240617,41300,15.25,20240805,0.34,Y,145990,5000,515 억,,507273,N,N,735,N,00,N
20250516,130719,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47500,-200,5,-0.42,730283175,15394,212.01,47950,48000,47100,62000,33400,47700,47439.47,4.92,0,1523,48266,47982,47766,47482,47266,47950,47450,516,14300,5000,34340,50,1,10313449,4899,4.18,0.29,12,0.15,11370.00,162028.00,64800,20240617,-26.70,41300,20240805,15.01,49050,-3.16,20250512,41450,14.60,20250409,64800,-26.70,20240617,41300,15.01,20240805,0.34,Y,145990,5000,515 억,,507273,N,N,735,N,00,N
20250516,120722,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47250,-450,5,-0.94,517115675,10888,149.95,47950,48000,47100,62000,33400,47700,47494.09,4.92,0,2916,48266,47982,47766,47482,47266,47950,47450,516,14300,5000,34340,50,1,10313449,4873,4.16,0.29,12,0.11,11370.00,162028.00,64800,20240617,-27.08,41300,20240805,14.41,49050,-3.67,20250512,41450,13.99,20250409,64800,-27.08,20240617,41300,14.41,20240805,0.34,Y,145990,5000,515 억,,507273,N,N,735,N,00,N
20250516,110654,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47400,-300,5,-0.63,392498900,8248,113.59,47950,48000,47150,62000,33400,47700,47587.16,4.92,0,2588,48266,47982,47766,47482,47266,47950,47450,516,14300,5000,34340,50,1,10313449,4889,4.17,0.29,12,0.08,11370.00,162028.00,64800,20240617,-26.85,41300,20240805,14.77,49050,-3.36,20250512,41450,14.35,20250409,64800,-26.85,20240617,41300,14.77,20240805,0.34,Y,145990,5000,515 억,,507273,N,N,735,N,00,N
20250516,100720,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47400,-300,5,-0.63,282980425,5933,81.71,47950,48000,47350,62000,33400,47700,47696.01,4.92,0,2294,48266,47982,47766,47482,47266,47950,47450,516,14300,5000,34340,50,1,10313449,4889,4.17,0.29,12,0.06,11370.00,162028.00,64800,20240617,-26.85,41300,20240805,14.77,49050,-3.36,20250512,41450,14.35,20250409,64800,-26.85,20240617,41300,14.77,20240805,0.34,Y,145990,5000,515 억,,507273,N,N,735,N,00,N
20250516,090725,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47900,200,2,0.42,43508400,909,12.52,47950,48000,47800,62000,33400,47700,47864.03,4.92,0,535,48266,47982,47766,47482,47266,47950,47450,516,14300,5000,34340,50,1,10313449,4940,4.21,0.30,12,0.01,11370.00,162028.00,64800,20240617,-26.08,41300,20240805,15.98,49050,-2.34,20250512,41450,15.56,20250409,64800,-26.08,20240617,41300,15.98,20240805,0.34,Y,145990,5000,515 억,,507273,N,N,735,N,00,N
20250515,160815,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47700,-300,5,-0.62,346680825,7261,58.81,47700,48050,47550,62400,33600,48000,47745.60,4.91,0,1803,49266,48632,48016,47382,46766,48325,47075,516,14400,5000,34560,50,1,10313449,4920,4.20,0.29,12,0.07,11370.00,162028.00,64800,20240617,-26.39,41300,20240805,15.50,49050,-2.75,20250512,41450,15.08,20250409,64800,-26.39,20240617,41300,15.50,20240805,0.33,Y,145990,5000,515 억,,506460,N,N,735,N,00,N
20250515,150824,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47800,-200,5,-0.42,317063675,6640,53.78,47700,48050,47550,62400,33600,48000,47750.55,4.91,0,1965,49266,48632,48016,47382,46766,48325,47075,516,14400,5000,34560,50,1,10313449,4930,4.20,0.30,12,0.06,11370.00,162028.00,64800,20240617,-26.23,41300,20240805,15.74,49050,-2.55,20250512,41450,15.32,20250409,64800,-26.23,20240617,41300,15.74,20240805,0.33,Y,145990,5000,515 억,,506460,N,N,807,N,00,N
20250515,140825,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47800,-200,5,-0.42,234757975,4918,39.83,47700,48050,47550,62400,33600,48000,47734.44,4.91,0,1382,49266,48632,48016,47382,46766,48325,47075,516,14400,5000,34560,50,1,10313449,4930,4.20,0.30,12,0.05,11370.00,162028.00,64800,20240617,-26.23,41300,20240805,15.74,49050,-2.55,20250512,41450,15.32,20250409,64800,-26.23,20240617,41300,15.74,20240805,0.33,Y,145990,5000,515 억,,506460,N,N,807,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 160713 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 48400 700 2 1.47 952160925 20032 275.88 47950 48400 47100 62000 33400 47700 47531.56 4.92 0 2723 48266 47982 47766 47482 47266 47950 47450 516 14300 5000 34340 50 1 10313449 4992 4.26 0.30 12 0.19 11370.00 162028.00 64800 20240617 -25.31 41300 20240805 17.19 49050 -1.33 20250512 41450 16.77 20250409 64800 -25.31 20240617 41300 17.19 20240805 0.34 Y 145990 5000 515 억 507273 N N 1448 N 00 N
3 20250516 150727 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 48200 500 2 1.05 917073425 19305 265.87 47950 48200 47100 62000 33400 47700 47504.45 4.92 0 2818 48266 47982 47766 47482 47266 47950 47450 516 14300 5000 34340 50 1 10313449 4971 4.24 0.30 12 0.19 11370.00 162028.00 64800 20240617 -25.62 41300 20240805 16.71 49050 -1.73 20250512 41450 16.28 20250409 64800 -25.62 20240617 41300 16.71 20240805 0.34 Y 145990 5000 515 억 507273 N N 735 N 00 N
4 20250516 140721 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47600 -100 5 -0.21 794718725 16749 230.67 47950 48000 47100 62000 33400 47700 47448.73 4.92 0 1594 48266 47982 47766 47482 47266 47950 47450 516 14300 5000 34340 50 1 10313449 4909 4.19 0.29 12 0.16 11370.00 162028.00 64800 20240617 -26.54 41300 20240805 15.25 49050 -2.96 20250512 41450 14.84 20250409 64800 -26.54 20240617 41300 15.25 20240805 0.34 Y 145990 5000 515 억 507273 N N 735 N 00 N
5 20250516 130719 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47500 -200 5 -0.42 730283175 15394 212.01 47950 48000 47100 62000 33400 47700 47439.47 4.92 0 1523 48266 47982 47766 47482 47266 47950 47450 516 14300 5000 34340 50 1 10313449 4899 4.18 0.29 12 0.15 11370.00 162028.00 64800 20240617 -26.70 41300 20240805 15.01 49050 -3.16 20250512 41450 14.60 20250409 64800 -26.70 20240617 41300 15.01 20240805 0.34 Y 145990 5000 515 억 507273 N N 735 N 00 N
6 20250516 120722 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47250 -450 5 -0.94 517115675 10888 149.95 47950 48000 47100 62000 33400 47700 47494.09 4.92 0 2916 48266 47982 47766 47482 47266 47950 47450 516 14300 5000 34340 50 1 10313449 4873 4.16 0.29 12 0.11 11370.00 162028.00 64800 20240617 -27.08 41300 20240805 14.41 49050 -3.67 20250512 41450 13.99 20250409 64800 -27.08 20240617 41300 14.41 20240805 0.34 Y 145990 5000 515 억 507273 N N 735 N 00 N
7 20250516 110654 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47400 -300 5 -0.63 392498900 8248 113.59 47950 48000 47150 62000 33400 47700 47587.16 4.92 0 2588 48266 47982 47766 47482 47266 47950 47450 516 14300 5000 34340 50 1 10313449 4889 4.17 0.29 12 0.08 11370.00 162028.00 64800 20240617 -26.85 41300 20240805 14.77 49050 -3.36 20250512 41450 14.35 20250409 64800 -26.85 20240617 41300 14.77 20240805 0.34 Y 145990 5000 515 억 507273 N N 735 N 00 N
8 20250516 100720 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47400 -300 5 -0.63 282980425 5933 81.71 47950 48000 47350 62000 33400 47700 47696.01 4.92 0 2294 48266 47982 47766 47482 47266 47950 47450 516 14300 5000 34340 50 1 10313449 4889 4.17 0.29 12 0.06 11370.00 162028.00 64800 20240617 -26.85 41300 20240805 14.77 49050 -3.36 20250512 41450 14.35 20250409 64800 -26.85 20240617 41300 14.77 20240805 0.34 Y 145990 5000 515 억 507273 N N 735 N 00 N
9 20250516 090725 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47900 200 2 0.42 43508400 909 12.52 47950 48000 47800 62000 33400 47700 47864.03 4.92 0 535 48266 47982 47766 47482 47266 47950 47450 516 14300 5000 34340 50 1 10313449 4940 4.21 0.30 12 0.01 11370.00 162028.00 64800 20240617 -26.08 41300 20240805 15.98 49050 -2.34 20250512 41450 15.56 20250409 64800 -26.08 20240617 41300 15.98 20240805 0.34 Y 145990 5000 515 억 507273 N N 735 N 00 N
10 20250515 160815 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47700 -300 5 -0.62 346680825 7261 58.81 47700 48050 47550 62400 33600 48000 47745.60 4.91 0 1803 49266 48632 48016 47382 46766 48325 47075 516 14400 5000 34560 50 1 10313449 4920 4.20 0.29 12 0.07 11370.00 162028.00 64800 20240617 -26.39 41300 20240805 15.50 49050 -2.75 20250512 41450 15.08 20250409 64800 -26.39 20240617 41300 15.50 20240805 0.33 Y 145990 5000 515 억 506460 N N 735 N 00 N
11 20250515 150824 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47800 -200 5 -0.42 317063675 6640 53.78 47700 48050 47550 62400 33600 48000 47750.55 4.91 0 1965 49266 48632 48016 47382 46766 48325 47075 516 14400 5000 34560 50 1 10313449 4930 4.20 0.30 12 0.06 11370.00 162028.00 64800 20240617 -26.23 41300 20240805 15.74 49050 -2.55 20250512 41450 15.32 20250409 64800 -26.23 20240617 41300 15.74 20240805 0.33 Y 145990 5000 515 억 506460 N N 807 N 00 N
12 20250515 140825 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47800 -200 5 -0.42 234757975 4918 39.83 47700 48050 47550 62400 33600 48000 47734.44 4.91 0 1382 49266 48632 48016 47382 46766 48325 47075 516 14400 5000 34560 50 1 10313449 4930 4.20 0.30 12 0.05 11370.00 162028.00 64800 20240617 -26.23 41300 20240805 15.74 49050 -2.55 20250512 41450 15.32 20250409 64800 -26.23 20240617 41300 15.74 20240805 0.33 Y 145990 5000 515 억 506460 N N 807 N 00 N