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
004650/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
20250516,160147,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9310,-90,5,-0.96,331622590,35465,238.31,9400,9450,9290,12220,6580,9400,9350.71,1.51,0,7505,9580,9490,9400,9310,9220,9445,9265,46,2820,500,6950,10,1,9190885,856,6.84,0.59,12,0.39,1362.00,15892.00,11350,20250416,-17.97,8580,20250409,8.51,11350,-17.97,20250416,8580,8.51,20250409,11350,-17.97,20250416,8580,8.51,20250409,1.57,Y,004650,500,45 억,,138438,N,N,13,N,00,N
20250516,150148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9360,-40,5,-0.43,302088370,32296,217.01,9400,9450,9290,12220,6580,9400,9353.74,1.51,0,7464,9580,9490,9400,9310,9220,9445,9265,46,2820,500,6950,10,1,9190885,860,6.87,0.59,12,0.35,1362.00,15892.00,11350,20250416,-17.53,8580,20250409,9.09,11350,-17.53,20250416,8580,9.09,20250409,11350,-17.53,20250416,8580,9.09,20250409,1.57,Y,004650,500,45 억,,138438,N,N,0,N,00,N
20250516,140148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9350,-50,5,-0.53,152040380,16173,108.67,9400,9450,9350,12220,6580,9400,9400.88,1.51,0,-3821,9580,9490,9400,9310,9220,9445,9265,46,2820,500,6950,10,1,9190885,859,6.86,0.59,12,0.18,1362.00,15892.00,11350,20250416,-17.62,8580,20250409,8.97,11350,-17.62,20250416,8580,8.97,20250409,11350,-17.62,20250416,8580,8.97,20250409,1.57,Y,004650,500,45 억,,138438,N,N,0,N,00,N
20250516,130147,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9380,-20,5,-0.21,121139890,12876,86.52,9400,9450,9360,12220,6580,9400,9408.19,1.51,0,-2800,9580,9490,9400,9310,9220,9445,9265,46,2820,500,6950,10,1,9190885,862,6.89,0.59,12,0.14,1362.00,15892.00,11350,20250416,-17.36,8580,20250409,9.32,11350,-17.36,20250416,8580,9.32,20250409,11350,-17.36,20250416,8580,9.32,20250409,1.57,Y,004650,500,45 억,,138438,N,N,0,N,00,N
20250516,120146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9420,20,2,0.21,97586860,10368,69.67,9400,9450,9360,12220,6580,9400,9412.31,1.51,0,-2016,9580,9490,9400,9310,9220,9445,9265,46,2820,500,6950,10,1,9190885,866,6.92,0.59,12,0.11,1362.00,15892.00,11350,20250416,-17.00,8580,20250409,9.79,11350,-17.00,20250416,8580,9.79,20250409,11350,-17.00,20250416,8580,9.79,20250409,1.57,Y,004650,500,45 억,,138438,N,N,0,N,00,N
20250516,110144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9410,10,2,0.11,76916320,8167,54.88,9400,9450,9360,12220,6580,9400,9417.94,1.51,0,-627,9580,9490,9400,9310,9220,9445,9265,46,2820,500,6950,10,1,9190885,865,6.91,0.59,12,0.09,1362.00,15892.00,11350,20250416,-17.09,8580,20250409,9.67,11350,-17.09,20250416,8580,9.67,20250409,11350,-17.09,20250416,8580,9.67,20250409,1.57,Y,004650,500,45 억,,138438,N,N,0,N,00,N
20250516,100149,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9410,10,2,0.11,36510580,3881,26.08,9400,9450,9360,12220,6580,9400,9407.52,1.51,0,-403,9580,9490,9400,9310,9220,9445,9265,46,2820,500,6950,10,1,9190885,865,6.91,0.59,12,0.04,1362.00,15892.00,11350,20250416,-17.09,8580,20250409,9.67,11350,-17.09,20250416,8580,9.67,20250409,11350,-17.09,20250416,8580,9.67,20250409,1.57,Y,004650,500,45 억,,138438,N,N,0,N,00,N
20250516,090147,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9370,-30,5,-0.32,1155760,123,0.83,9400,9420,9370,12220,6580,9400,9396.42,1.51,0,36,9580,9490,9400,9310,9220,9445,9265,46,2820,500,6950,10,1,9190885,861,6.88,0.59,12,0.00,1362.00,15892.00,11350,20250416,-17.44,8580,20250409,9.21,11350,-17.44,20250416,8580,9.21,20250409,11350,-17.44,20250416,8580,9.21,20250409,1.57,Y,004650,500,45 억,,138438,N,N,0,N,00,N
20250515,160154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9400,0,3,0.00,138308510,14710,55.93,9420,9490,9310,12220,6580,9400,9402.35,1.52,0,-1408,9533,9466,9333,9266,9133,9500,9300,46,2820,500,6950,10,1,9190885,864,6.90,0.59,12,0.16,1362.00,15892.00,11350,20250416,-17.18,8580,20250409,9.56,11350,-17.18,20250416,8580,9.56,20250409,11350,-17.18,20250416,8580,9.56,20250409,1.61,Y,004650,500,45 억,,139727,N,N,0,N,00,N
20250515,150155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9390,-10,5,-0.11,127926530,13606,51.73,9420,9490,9310,12220,6580,9400,9402.21,1.52,0,-356,9533,9466,9333,9266,9133,9500,9300,46,2820,500,6950,10,1,9190885,863,6.89,0.59,12,0.15,1362.00,15892.00,11350,20250416,-17.27,8580,20250409,9.44,11350,-17.27,20250416,8580,9.44,20250409,11350,-17.27,20250416,8580,9.44,20250409,1.61,Y,004650,500,45 억,,139727,N,N,0,N,00,N
20250515,140154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9390,-10,5,-0.11,121012750,12870,48.93,9420,9490,9310,12220,6580,9400,9402.70,1.52,0,97,9533,9466,9333,9266,9133,9500,9300,46,2820,500,6950,10,1,9190885,863,6.89,0.59,12,0.14,1362.00,15892.00,11350,20250416,-17.27,8580,20250409,9.44,11350,-17.27,20250416,8580,9.44,20250409,11350,-17.27,20250416,8580,9.44,20250409,1.61,Y,004650,500,45 억,,139727,N,N,0,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 160147 57 100.00 KOSDAQ 음식료·담배 N N N N N 9310 -90 5 -0.96 331622590 35465 238.31 9400 9450 9290 12220 6580 9400 9350.71 1.51 0 7505 9580 9490 9400 9310 9220 9445 9265 46 2820 500 6950 10 1 9190885 856 6.84 0.59 12 0.39 1362.00 15892.00 11350 20250416 -17.97 8580 20250409 8.51 11350 -17.97 20250416 8580 8.51 20250409 11350 -17.97 20250416 8580 8.51 20250409 1.57 Y 004650 500 45 억 138438 N N 13 N 00 N
3 20250516 150148 57 100.00 KOSDAQ 음식료·담배 N N N N N 9360 -40 5 -0.43 302088370 32296 217.01 9400 9450 9290 12220 6580 9400 9353.74 1.51 0 7464 9580 9490 9400 9310 9220 9445 9265 46 2820 500 6950 10 1 9190885 860 6.87 0.59 12 0.35 1362.00 15892.00 11350 20250416 -17.53 8580 20250409 9.09 11350 -17.53 20250416 8580 9.09 20250409 11350 -17.53 20250416 8580 9.09 20250409 1.57 Y 004650 500 45 억 138438 N N 0 N 00 N
4 20250516 140148 57 100.00 KOSDAQ 음식료·담배 N N N N N 9350 -50 5 -0.53 152040380 16173 108.67 9400 9450 9350 12220 6580 9400 9400.88 1.51 0 -3821 9580 9490 9400 9310 9220 9445 9265 46 2820 500 6950 10 1 9190885 859 6.86 0.59 12 0.18 1362.00 15892.00 11350 20250416 -17.62 8580 20250409 8.97 11350 -17.62 20250416 8580 8.97 20250409 11350 -17.62 20250416 8580 8.97 20250409 1.57 Y 004650 500 45 억 138438 N N 0 N 00 N
5 20250516 130147 57 100.00 KOSDAQ 음식료·담배 N N N N N 9380 -20 5 -0.21 121139890 12876 86.52 9400 9450 9360 12220 6580 9400 9408.19 1.51 0 -2800 9580 9490 9400 9310 9220 9445 9265 46 2820 500 6950 10 1 9190885 862 6.89 0.59 12 0.14 1362.00 15892.00 11350 20250416 -17.36 8580 20250409 9.32 11350 -17.36 20250416 8580 9.32 20250409 11350 -17.36 20250416 8580 9.32 20250409 1.57 Y 004650 500 45 억 138438 N N 0 N 00 N
6 20250516 120146 57 100.00 KOSDAQ 음식료·담배 N N N N N 9420 20 2 0.21 97586860 10368 69.67 9400 9450 9360 12220 6580 9400 9412.31 1.51 0 -2016 9580 9490 9400 9310 9220 9445 9265 46 2820 500 6950 10 1 9190885 866 6.92 0.59 12 0.11 1362.00 15892.00 11350 20250416 -17.00 8580 20250409 9.79 11350 -17.00 20250416 8580 9.79 20250409 11350 -17.00 20250416 8580 9.79 20250409 1.57 Y 004650 500 45 억 138438 N N 0 N 00 N
7 20250516 110144 57 100.00 KOSDAQ 음식료·담배 N N N N N 9410 10 2 0.11 76916320 8167 54.88 9400 9450 9360 12220 6580 9400 9417.94 1.51 0 -627 9580 9490 9400 9310 9220 9445 9265 46 2820 500 6950 10 1 9190885 865 6.91 0.59 12 0.09 1362.00 15892.00 11350 20250416 -17.09 8580 20250409 9.67 11350 -17.09 20250416 8580 9.67 20250409 11350 -17.09 20250416 8580 9.67 20250409 1.57 Y 004650 500 45 억 138438 N N 0 N 00 N
8 20250516 100149 57 100.00 KOSDAQ 음식료·담배 N N N N N 9410 10 2 0.11 36510580 3881 26.08 9400 9450 9360 12220 6580 9400 9407.52 1.51 0 -403 9580 9490 9400 9310 9220 9445 9265 46 2820 500 6950 10 1 9190885 865 6.91 0.59 12 0.04 1362.00 15892.00 11350 20250416 -17.09 8580 20250409 9.67 11350 -17.09 20250416 8580 9.67 20250409 11350 -17.09 20250416 8580 9.67 20250409 1.57 Y 004650 500 45 억 138438 N N 0 N 00 N
9 20250516 090147 57 100.00 KOSDAQ 음식료·담배 N N N N N 9370 -30 5 -0.32 1155760 123 0.83 9400 9420 9370 12220 6580 9400 9396.42 1.51 0 36 9580 9490 9400 9310 9220 9445 9265 46 2820 500 6950 10 1 9190885 861 6.88 0.59 12 0.00 1362.00 15892.00 11350 20250416 -17.44 8580 20250409 9.21 11350 -17.44 20250416 8580 9.21 20250409 11350 -17.44 20250416 8580 9.21 20250409 1.57 Y 004650 500 45 억 138438 N N 0 N 00 N
10 20250515 160154 57 100.00 KOSDAQ 음식료·담배 N N N N N 9400 0 3 0.00 138308510 14710 55.93 9420 9490 9310 12220 6580 9400 9402.35 1.52 0 -1408 9533 9466 9333 9266 9133 9500 9300 46 2820 500 6950 10 1 9190885 864 6.90 0.59 12 0.16 1362.00 15892.00 11350 20250416 -17.18 8580 20250409 9.56 11350 -17.18 20250416 8580 9.56 20250409 11350 -17.18 20250416 8580 9.56 20250409 1.61 Y 004650 500 45 억 139727 N N 0 N 00 N
11 20250515 150155 57 100.00 KOSDAQ 음식료·담배 N N N N N 9390 -10 5 -0.11 127926530 13606 51.73 9420 9490 9310 12220 6580 9400 9402.21 1.52 0 -356 9533 9466 9333 9266 9133 9500 9300 46 2820 500 6950 10 1 9190885 863 6.89 0.59 12 0.15 1362.00 15892.00 11350 20250416 -17.27 8580 20250409 9.44 11350 -17.27 20250416 8580 9.44 20250409 11350 -17.27 20250416 8580 9.44 20250409 1.61 Y 004650 500 45 억 139727 N N 0 N 00 N
12 20250515 140154 57 100.00 KOSDAQ 음식료·담배 N N N N N 9390 -10 5 -0.11 121012750 12870 48.93 9420 9490 9310 12220 6580 9400 9402.70 1.52 0 97 9533 9466 9333 9266 9133 9500 9300 46 2820 500 6950 10 1 9190885 863 6.89 0.59 12 0.14 1362.00 15892.00 11350 20250416 -17.27 8580 20250409 9.44 11350 -17.27 20250416 8580 9.44 20250409 11350 -17.27 20250416 8580 9.44 20250409 1.61 Y 004650 500 45 억 139727 N N 0 N 00 N