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
043650/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
20250516,160416,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4565,-55,5,-1.19,60439855,13183,61.42,4620,4620,4555,6000,3235,4620,4584.66,1.11,0,-3973,4693,4656,4638,4601,4583,4647,4592,89,1380,500,2950,5,1,17858304,815,59.29,0.34,12,0.07,77.00,13481.00,8170,20240617,-44.12,4055,20250407,12.58,4970,-8.15,20250214,4055,12.58,20250407,8170,-44.12,20240617,4055,12.58,20250407,1.50,Y,043650,500,89 억,,197934,N,N,1026,N,00,N
20250516,150420,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4570,-50,5,-1.08,55345020,12066,56.22,4620,4620,4565,6000,3235,4620,4586.83,1.11,0,-3713,4693,4656,4638,4601,4583,4647,4592,89,1380,500,2950,5,1,17858304,816,59.35,0.34,12,0.07,77.00,13481.00,8170,20240617,-44.06,4055,20250407,12.70,4970,-8.05,20250214,4055,12.70,20250407,8170,-44.06,20240617,4055,12.70,20250407,1.50,Y,043650,500,89 억,,197934,N,N,131,N,00,N
20250516,140419,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4595,-25,5,-0.54,49927535,10883,50.71,4620,4620,4565,6000,3235,4620,4587.63,1.11,0,-3195,4693,4656,4638,4601,4583,4647,4592,89,1380,500,2950,5,1,17858304,821,59.68,0.34,12,0.06,77.00,13481.00,8170,20240617,-43.76,4055,20250407,13.32,4970,-7.55,20250214,4055,13.32,20250407,8170,-43.76,20240617,4055,13.32,20250407,1.50,Y,043650,500,89 억,,197934,N,N,131,N,00,N
20250516,130418,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4590,-30,5,-0.65,35500605,7737,36.05,4620,4620,4565,6000,3235,4620,4588.38,1.11,0,-2942,4693,4656,4638,4601,4583,4647,4592,89,1380,500,2950,5,1,17858304,820,59.61,0.34,12,0.04,77.00,13481.00,8170,20240617,-43.82,4055,20250407,13.19,4970,-7.65,20250214,4055,13.19,20250407,8170,-43.82,20240617,4055,13.19,20250407,1.50,Y,043650,500,89 억,,197934,N,N,131,N,00,N
20250516,120417,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4575,-45,5,-0.97,27852645,6071,28.29,4620,4620,4565,6000,3235,4620,4587.77,1.11,0,-2455,4693,4656,4638,4601,4583,4647,4592,89,1380,500,2950,5,1,17858304,817,59.42,0.34,12,0.03,77.00,13481.00,8170,20240617,-44.00,4055,20250407,12.82,4970,-7.95,20250214,4055,12.82,20250407,8170,-44.00,20240617,4055,12.82,20250407,1.50,Y,043650,500,89 억,,197934,N,N,131,N,00,N
20250516,110403,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4590,-30,5,-0.65,25826700,5629,26.23,4620,4620,4565,6000,3235,4620,4588.09,1.11,0,-2280,4693,4656,4638,4601,4583,4647,4592,89,1380,500,2950,5,1,17858304,820,59.61,0.34,12,0.03,77.00,13481.00,8170,20240617,-43.82,4055,20250407,13.19,4970,-7.65,20250214,4055,13.19,20250407,8170,-43.82,20240617,4055,13.19,20250407,1.50,Y,043650,500,89 억,,197934,N,N,131,N,00,N
20250516,100421,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4590,-30,5,-0.65,13599330,2960,13.79,4620,4620,4580,6000,3235,4620,4594.28,1.11,0,-1473,4693,4656,4638,4601,4583,4647,4592,89,1380,500,2950,5,1,17858304,820,59.61,0.34,12,0.02,77.00,13481.00,8170,20240617,-43.82,4055,20250407,13.19,4970,-7.65,20250214,4055,13.19,20250407,8170,-43.82,20240617,4055,13.19,20250407,1.50,Y,043650,500,89 억,,197934,N,N,131,N,00,N
20250516,090419,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4590,-30,5,-0.65,1266860,275,1.28,4620,4620,4590,6000,3235,4620,4606.26,1.11,0,-13,4693,4656,4638,4601,4583,4647,4592,89,1380,500,2950,5,1,17858304,820,59.61,0.34,12,0.00,77.00,13481.00,8170,20240617,-43.82,4055,20250407,13.19,4970,-7.65,20250214,4055,13.19,20250407,8170,-43.82,20240617,4055,13.19,20250407,1.50,Y,043650,500,89 억,,197934,N,N,131,N,00,N
20250515,160447,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4620,-40,5,-0.86,98637225,21242,86.49,4670,4675,4620,6050,3265,4660,4643.50,1.10,0,1406,4740,4700,4665,4625,4590,4697,4622,89,1390,500,2980,5,1,17858304,825,60.00,0.34,12,0.12,77.00,13481.00,8170,20240617,-43.45,4055,20250407,13.93,4970,-7.04,20250214,4055,13.93,20250407,8170,-43.45,20240617,4055,13.93,20250407,1.51,Y,043650,500,89 억,,196528,N,N,131,N,00,N
20250515,150450,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4620,-40,5,-0.86,94063425,20252,82.46,4670,4675,4620,6050,3265,4660,4644.65,1.10,0,1269,4740,4700,4665,4625,4590,4697,4622,89,1390,500,2980,5,1,17858304,825,60.00,0.34,12,0.11,77.00,13481.00,8170,20240617,-43.45,4055,20250407,13.93,4970,-7.04,20250214,4055,13.93,20250407,8170,-43.45,20240617,4055,13.93,20250407,1.51,Y,043650,500,89 억,,196528,N,N,1090,N,00,N
20250515,140451,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4645,-15,5,-0.32,72150020,15516,63.18,4670,4675,4620,6050,3265,4660,4650.04,1.10,0,737,4740,4700,4665,4625,4590,4697,4622,89,1390,500,2980,5,1,17858304,830,60.32,0.34,12,0.09,77.00,13481.00,8170,20240617,-43.15,4055,20250407,14.55,4970,-6.54,20250214,4055,14.55,20250407,8170,-43.15,20240617,4055,14.55,20250407,1.51,Y,043650,500,89 억,,196528,N,N,1090,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 160416 57 100.00 KOSDAQ 음식료·담배 N N N N N 4565 -55 5 -1.19 60439855 13183 61.42 4620 4620 4555 6000 3235 4620 4584.66 1.11 0 -3973 4693 4656 4638 4601 4583 4647 4592 89 1380 500 2950 5 1 17858304 815 59.29 0.34 12 0.07 77.00 13481.00 8170 20240617 -44.12 4055 20250407 12.58 4970 -8.15 20250214 4055 12.58 20250407 8170 -44.12 20240617 4055 12.58 20250407 1.50 Y 043650 500 89 억 197934 N N 1026 N 00 N
3 20250516 150420 57 100.00 KOSDAQ 음식료·담배 N N N N N 4570 -50 5 -1.08 55345020 12066 56.22 4620 4620 4565 6000 3235 4620 4586.83 1.11 0 -3713 4693 4656 4638 4601 4583 4647 4592 89 1380 500 2950 5 1 17858304 816 59.35 0.34 12 0.07 77.00 13481.00 8170 20240617 -44.06 4055 20250407 12.70 4970 -8.05 20250214 4055 12.70 20250407 8170 -44.06 20240617 4055 12.70 20250407 1.50 Y 043650 500 89 억 197934 N N 131 N 00 N
4 20250516 140419 57 100.00 KOSDAQ 음식료·담배 N N N N N 4595 -25 5 -0.54 49927535 10883 50.71 4620 4620 4565 6000 3235 4620 4587.63 1.11 0 -3195 4693 4656 4638 4601 4583 4647 4592 89 1380 500 2950 5 1 17858304 821 59.68 0.34 12 0.06 77.00 13481.00 8170 20240617 -43.76 4055 20250407 13.32 4970 -7.55 20250214 4055 13.32 20250407 8170 -43.76 20240617 4055 13.32 20250407 1.50 Y 043650 500 89 억 197934 N N 131 N 00 N
5 20250516 130418 57 100.00 KOSDAQ 음식료·담배 N N N N N 4590 -30 5 -0.65 35500605 7737 36.05 4620 4620 4565 6000 3235 4620 4588.38 1.11 0 -2942 4693 4656 4638 4601 4583 4647 4592 89 1380 500 2950 5 1 17858304 820 59.61 0.34 12 0.04 77.00 13481.00 8170 20240617 -43.82 4055 20250407 13.19 4970 -7.65 20250214 4055 13.19 20250407 8170 -43.82 20240617 4055 13.19 20250407 1.50 Y 043650 500 89 억 197934 N N 131 N 00 N
6 20250516 120417 57 100.00 KOSDAQ 음식료·담배 N N N N N 4575 -45 5 -0.97 27852645 6071 28.29 4620 4620 4565 6000 3235 4620 4587.77 1.11 0 -2455 4693 4656 4638 4601 4583 4647 4592 89 1380 500 2950 5 1 17858304 817 59.42 0.34 12 0.03 77.00 13481.00 8170 20240617 -44.00 4055 20250407 12.82 4970 -7.95 20250214 4055 12.82 20250407 8170 -44.00 20240617 4055 12.82 20250407 1.50 Y 043650 500 89 억 197934 N N 131 N 00 N
7 20250516 110403 57 100.00 KOSDAQ 음식료·담배 N N N N N 4590 -30 5 -0.65 25826700 5629 26.23 4620 4620 4565 6000 3235 4620 4588.09 1.11 0 -2280 4693 4656 4638 4601 4583 4647 4592 89 1380 500 2950 5 1 17858304 820 59.61 0.34 12 0.03 77.00 13481.00 8170 20240617 -43.82 4055 20250407 13.19 4970 -7.65 20250214 4055 13.19 20250407 8170 -43.82 20240617 4055 13.19 20250407 1.50 Y 043650 500 89 억 197934 N N 131 N 00 N
8 20250516 100421 57 100.00 KOSDAQ 음식료·담배 N N N N N 4590 -30 5 -0.65 13599330 2960 13.79 4620 4620 4580 6000 3235 4620 4594.28 1.11 0 -1473 4693 4656 4638 4601 4583 4647 4592 89 1380 500 2950 5 1 17858304 820 59.61 0.34 12 0.02 77.00 13481.00 8170 20240617 -43.82 4055 20250407 13.19 4970 -7.65 20250214 4055 13.19 20250407 8170 -43.82 20240617 4055 13.19 20250407 1.50 Y 043650 500 89 억 197934 N N 131 N 00 N
9 20250516 090419 57 100.00 KOSDAQ 음식료·담배 N N N N N 4590 -30 5 -0.65 1266860 275 1.28 4620 4620 4590 6000 3235 4620 4606.26 1.11 0 -13 4693 4656 4638 4601 4583 4647 4592 89 1380 500 2950 5 1 17858304 820 59.61 0.34 12 0.00 77.00 13481.00 8170 20240617 -43.82 4055 20250407 13.19 4970 -7.65 20250214 4055 13.19 20250407 8170 -43.82 20240617 4055 13.19 20250407 1.50 Y 043650 500 89 억 197934 N N 131 N 00 N
10 20250515 160447 57 100.00 KOSDAQ 음식료·담배 N N N N N 4620 -40 5 -0.86 98637225 21242 86.49 4670 4675 4620 6050 3265 4660 4643.50 1.10 0 1406 4740 4700 4665 4625 4590 4697 4622 89 1390 500 2980 5 1 17858304 825 60.00 0.34 12 0.12 77.00 13481.00 8170 20240617 -43.45 4055 20250407 13.93 4970 -7.04 20250214 4055 13.93 20250407 8170 -43.45 20240617 4055 13.93 20250407 1.51 Y 043650 500 89 억 196528 N N 131 N 00 N
11 20250515 150450 57 100.00 KOSDAQ 음식료·담배 N N N N N 4620 -40 5 -0.86 94063425 20252 82.46 4670 4675 4620 6050 3265 4660 4644.65 1.10 0 1269 4740 4700 4665 4625 4590 4697 4622 89 1390 500 2980 5 1 17858304 825 60.00 0.34 12 0.11 77.00 13481.00 8170 20240617 -43.45 4055 20250407 13.93 4970 -7.04 20250214 4055 13.93 20250407 8170 -43.45 20240617 4055 13.93 20250407 1.51 Y 043650 500 89 억 196528 N N 1090 N 00 N
12 20250515 140451 57 100.00 KOSDAQ 음식료·담배 N N N N N 4645 -15 5 -0.32 72150020 15516 63.18 4670 4675 4620 6050 3265 4660 4650.04 1.10 0 737 4740 4700 4665 4625 4590 4697 4622 89 1390 500 2980 5 1 17858304 830 60.32 0.34 12 0.09 77.00 13481.00 8170 20240617 -43.15 4055 20250407 14.55 4970 -6.54 20250214 4055 14.55 20250407 8170 -43.15 20240617 4055 14.55 20250407 1.51 Y 043650 500 89 억 196528 N N 1090 N 00 N