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
248170/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
20250516,160831,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26400,-400,5,-1.49,418216000,15762,254.31,26900,27100,26300,34800,18800,26800,26533.18,5.82,0,-1872,27266,27032,26866,26632,26466,26950,26550,23,8000,500,19290,50,1,4568286,1206,11.98,0.49,12,0.35,2203.00,53866.00,45500,20240620,-41.98,22300,20241209,18.39,28850,-8.49,20250304,23750,11.16,20250131,45500,-41.98,20240620,22300,18.39,20241209,2.49,Y,248170,500,22 억,,265668,N,N,373,N,00,N
20250516,150847,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26350,-450,5,-1.68,404012800,15224,245.63,26900,27100,26300,34800,18800,26800,26537.89,5.82,0,-1675,27266,27032,26866,26632,26466,26950,26550,23,8000,500,19290,50,1,4568286,1204,11.96,0.49,12,0.33,2203.00,53866.00,45500,20240620,-42.09,22300,20241209,18.16,28850,-8.67,20250304,23750,10.95,20250131,45500,-42.09,20240620,22300,18.16,20241209,2.49,Y,248170,500,22 억,,265668,N,N,313,N,00,N
20250516,140842,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26400,-400,5,-1.49,339038200,12756,205.81,26900,27100,26300,34800,18800,26800,26578.72,5.82,0,-1014,27266,27032,26866,26632,26466,26950,26550,23,8000,500,19290,50,1,4568286,1206,11.98,0.49,12,0.28,2203.00,53866.00,45500,20240620,-41.98,22300,20241209,18.39,28850,-8.49,20250304,23750,11.16,20250131,45500,-41.98,20240620,22300,18.39,20241209,2.49,Y,248170,500,22 억,,265668,N,N,313,N,00,N
20250516,130839,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26400,-400,5,-1.49,319670900,12022,193.97,26900,27100,26300,34800,18800,26800,26590.49,5.82,0,-600,27266,27032,26866,26632,26466,26950,26550,23,8000,500,19290,50,1,4568286,1206,11.98,0.49,12,0.26,2203.00,53866.00,45500,20240620,-41.98,22300,20241209,18.39,28850,-8.49,20250304,23750,11.16,20250131,45500,-41.98,20240620,22300,18.39,20241209,2.49,Y,248170,500,22 억,,265668,N,N,313,N,00,N
20250516,120844,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26350,-450,5,-1.68,299590700,11260,181.67,26900,27100,26350,34800,18800,26800,26606.63,5.82,0,-386,27266,27032,26866,26632,26466,26950,26550,23,8000,500,19290,50,1,4568286,1204,11.96,0.49,12,0.25,2203.00,53866.00,45500,20240620,-42.09,22300,20241209,18.16,28850,-8.67,20250304,23750,10.95,20250131,45500,-42.09,20240620,22300,18.16,20241209,2.49,Y,248170,500,22 억,,265668,N,N,313,N,00,N
20250516,110809,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26400,-400,5,-1.49,253549150,9515,153.52,26900,27100,26350,34800,18800,26800,26647.31,5.82,0,1169,27266,27032,26866,26632,26466,26950,26550,23,8000,500,19290,50,1,4568286,1206,11.98,0.49,12,0.21,2203.00,53866.00,45500,20240620,-41.98,22300,20241209,18.39,28850,-8.49,20250304,23750,11.16,20250131,45500,-41.98,20240620,22300,18.39,20241209,2.49,Y,248170,500,22 억,,265668,N,N,313,N,00,N
20250516,100834,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26450,-350,5,-1.31,184733975,6910,111.49,26900,27100,26450,34800,18800,26800,26734.29,5.82,0,1215,27266,27032,26866,26632,26466,26950,26550,23,8000,500,19290,50,1,4568286,1208,12.01,0.49,12,0.15,2203.00,53866.00,45500,20240620,-41.87,22300,20241209,18.61,28850,-8.32,20250304,23750,11.37,20250131,45500,-41.87,20240620,22300,18.61,20241209,2.49,Y,248170,500,22 억,,265668,N,N,313,N,00,N
20250516,090846,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26850,50,2,0.19,8419100,313,5.05,26900,26900,26850,34800,18800,26800,26898.08,5.82,0,-198,27266,27032,26866,26632,26466,26950,26550,23,8000,500,19290,50,1,4568286,1227,12.19,0.50,12,0.01,2203.00,53866.00,45500,20240620,-40.99,22300,20241209,20.40,28850,-6.93,20250304,23750,13.05,20250131,45500,-40.99,20240620,22300,20.40,20241209,2.49,Y,248170,500,22 억,,265668,N,N,313,N,00,N
20250515,160946,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26800,-200,5,-0.74,166685475,6198,95.83,27000,27100,26700,35100,18900,27000,26893.43,5.86,0,-2139,27233,27116,26883,26766,26533,27175,26825,23,8100,500,19440,50,1,4568286,1224,12.17,0.50,12,0.14,2203.00,53866.00,45500,20240620,-41.10,22300,20241209,20.18,28850,-7.11,20250304,23750,12.84,20250131,45500,-41.10,20240620,22300,20.18,20241209,2.50,Y,248170,500,22 억,,267718,N,N,313,N,00,N
20250515,150958,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26850,-150,5,-0.56,157196675,5844,90.35,27000,27100,26700,35100,18900,27000,26898.82,5.86,0,-2051,27233,27116,26883,26766,26533,27175,26825,23,8100,500,19440,50,1,4568286,1227,12.19,0.50,12,0.13,2203.00,53866.00,45500,20240620,-40.99,22300,20241209,20.40,28850,-6.93,20250304,23750,13.05,20250131,45500,-40.99,20240620,22300,20.40,20241209,2.50,Y,248170,500,22 억,,267718,N,N,28,N,00,N
20250515,140959,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26850,-150,5,-0.56,131266225,4878,75.42,27000,27100,26700,35100,18900,27000,26909.85,5.86,0,-1452,27233,27116,26883,26766,26533,27175,26825,23,8100,500,19440,50,1,4568286,1227,12.19,0.50,12,0.11,2203.00,53866.00,45500,20240620,-40.99,22300,20241209,20.40,28850,-6.93,20250304,23750,13.05,20250131,45500,-40.99,20240620,22300,20.40,20241209,2.50,Y,248170,500,22 억,,267718,N,N,28,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 160831 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26400 -400 5 -1.49 418216000 15762 254.31 26900 27100 26300 34800 18800 26800 26533.18 5.82 0 -1872 27266 27032 26866 26632 26466 26950 26550 23 8000 500 19290 50 1 4568286 1206 11.98 0.49 12 0.35 2203.00 53866.00 45500 20240620 -41.98 22300 20241209 18.39 28850 -8.49 20250304 23750 11.16 20250131 45500 -41.98 20240620 22300 18.39 20241209 2.49 Y 248170 500 22 억 265668 N N 373 N 00 N
3 20250516 150847 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26350 -450 5 -1.68 404012800 15224 245.63 26900 27100 26300 34800 18800 26800 26537.89 5.82 0 -1675 27266 27032 26866 26632 26466 26950 26550 23 8000 500 19290 50 1 4568286 1204 11.96 0.49 12 0.33 2203.00 53866.00 45500 20240620 -42.09 22300 20241209 18.16 28850 -8.67 20250304 23750 10.95 20250131 45500 -42.09 20240620 22300 18.16 20241209 2.49 Y 248170 500 22 억 265668 N N 313 N 00 N
4 20250516 140842 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26400 -400 5 -1.49 339038200 12756 205.81 26900 27100 26300 34800 18800 26800 26578.72 5.82 0 -1014 27266 27032 26866 26632 26466 26950 26550 23 8000 500 19290 50 1 4568286 1206 11.98 0.49 12 0.28 2203.00 53866.00 45500 20240620 -41.98 22300 20241209 18.39 28850 -8.49 20250304 23750 11.16 20250131 45500 -41.98 20240620 22300 18.39 20241209 2.49 Y 248170 500 22 억 265668 N N 313 N 00 N
5 20250516 130839 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26400 -400 5 -1.49 319670900 12022 193.97 26900 27100 26300 34800 18800 26800 26590.49 5.82 0 -600 27266 27032 26866 26632 26466 26950 26550 23 8000 500 19290 50 1 4568286 1206 11.98 0.49 12 0.26 2203.00 53866.00 45500 20240620 -41.98 22300 20241209 18.39 28850 -8.49 20250304 23750 11.16 20250131 45500 -41.98 20240620 22300 18.39 20241209 2.49 Y 248170 500 22 억 265668 N N 313 N 00 N
6 20250516 120844 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26350 -450 5 -1.68 299590700 11260 181.67 26900 27100 26350 34800 18800 26800 26606.63 5.82 0 -386 27266 27032 26866 26632 26466 26950 26550 23 8000 500 19290 50 1 4568286 1204 11.96 0.49 12 0.25 2203.00 53866.00 45500 20240620 -42.09 22300 20241209 18.16 28850 -8.67 20250304 23750 10.95 20250131 45500 -42.09 20240620 22300 18.16 20241209 2.49 Y 248170 500 22 억 265668 N N 313 N 00 N
7 20250516 110809 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26400 -400 5 -1.49 253549150 9515 153.52 26900 27100 26350 34800 18800 26800 26647.31 5.82 0 1169 27266 27032 26866 26632 26466 26950 26550 23 8000 500 19290 50 1 4568286 1206 11.98 0.49 12 0.21 2203.00 53866.00 45500 20240620 -41.98 22300 20241209 18.39 28850 -8.49 20250304 23750 11.16 20250131 45500 -41.98 20240620 22300 18.39 20241209 2.49 Y 248170 500 22 억 265668 N N 313 N 00 N
8 20250516 100834 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26450 -350 5 -1.31 184733975 6910 111.49 26900 27100 26450 34800 18800 26800 26734.29 5.82 0 1215 27266 27032 26866 26632 26466 26950 26550 23 8000 500 19290 50 1 4568286 1208 12.01 0.49 12 0.15 2203.00 53866.00 45500 20240620 -41.87 22300 20241209 18.61 28850 -8.32 20250304 23750 11.37 20250131 45500 -41.87 20240620 22300 18.61 20241209 2.49 Y 248170 500 22 억 265668 N N 313 N 00 N
9 20250516 090846 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26850 50 2 0.19 8419100 313 5.05 26900 26900 26850 34800 18800 26800 26898.08 5.82 0 -198 27266 27032 26866 26632 26466 26950 26550 23 8000 500 19290 50 1 4568286 1227 12.19 0.50 12 0.01 2203.00 53866.00 45500 20240620 -40.99 22300 20241209 20.40 28850 -6.93 20250304 23750 13.05 20250131 45500 -40.99 20240620 22300 20.40 20241209 2.49 Y 248170 500 22 억 265668 N N 313 N 00 N
10 20250515 160946 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26800 -200 5 -0.74 166685475 6198 95.83 27000 27100 26700 35100 18900 27000 26893.43 5.86 0 -2139 27233 27116 26883 26766 26533 27175 26825 23 8100 500 19440 50 1 4568286 1224 12.17 0.50 12 0.14 2203.00 53866.00 45500 20240620 -41.10 22300 20241209 20.18 28850 -7.11 20250304 23750 12.84 20250131 45500 -41.10 20240620 22300 20.18 20241209 2.50 Y 248170 500 22 억 267718 N N 313 N 00 N
11 20250515 150958 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26850 -150 5 -0.56 157196675 5844 90.35 27000 27100 26700 35100 18900 27000 26898.82 5.86 0 -2051 27233 27116 26883 26766 26533 27175 26825 23 8100 500 19440 50 1 4568286 1227 12.19 0.50 12 0.13 2203.00 53866.00 45500 20240620 -40.99 22300 20241209 20.40 28850 -6.93 20250304 23750 13.05 20250131 45500 -40.99 20240620 22300 20.40 20241209 2.50 Y 248170 500 22 억 267718 N N 28 N 00 N
12 20250515 140959 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26850 -150 5 -0.56 131266225 4878 75.42 27000 27100 26700 35100 18900 27000 26909.85 5.86 0 -1452 27233 27116 26883 26766 26533 27175 26825 23 8100 500 19440 50 1 4568286 1227 12.19 0.50 12 0.11 2203.00 53866.00 45500 20240620 -40.99 22300 20241209 20.40 28850 -6.93 20250304 23750 13.05 20250131 45500 -40.99 20240620 22300 20.40 20241209 2.50 Y 248170 500 22 억 267718 N N 28 N 00 N