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
066360/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
20250516,160510,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,781,0,3,0.00,47910436,61470,62.73,785,788,770,1015,547,781,779.41,0.90,0,-7147,795,788,784,777,773,786,775,240,234,500,530,1,1,47952015,375,-4.11,0.50,12,0.13,-190.00,1577.00,1300,20240522,-39.92,690,20241112,13.19,1085,-28.02,20250123,720,8.47,20250404,1300,-39.92,20240522,690,13.19,20241112,0.09,Y,066360,500,239 억,,432720,N,N,0,N,00,N
20250516,150515,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,785,4,2,0.51,46242083,59344,60.56,785,788,770,1015,547,781,779.22,0.90,0,-6611,795,788,784,777,773,786,775,240,234,500,530,1,1,47952015,376,-4.13,0.50,12,0.12,-190.00,1577.00,1300,20240522,-39.62,690,20241112,13.77,1085,-27.65,20250123,720,9.03,20250404,1300,-39.62,20240522,690,13.77,20241112,0.09,Y,066360,500,239 억,,432720,N,N,0,N,00,N
20250516,140513,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,784,3,2,0.38,40216911,51607,52.66,785,788,770,1015,547,781,779.29,0.90,0,-6606,795,788,784,777,773,786,775,240,234,500,530,1,1,47952015,376,-4.13,0.50,12,0.11,-190.00,1577.00,1300,20240522,-39.69,690,20241112,13.62,1085,-27.74,20250123,720,8.89,20250404,1300,-39.69,20240522,690,13.62,20241112,0.09,Y,066360,500,239 억,,432720,N,N,0,N,00,N
20250516,130512,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,786,5,2,0.64,37668718,48336,49.32,785,788,770,1015,547,781,779.31,0.90,0,-4878,795,788,784,777,773,786,775,240,234,500,530,1,1,47952015,377,-4.14,0.50,12,0.10,-190.00,1577.00,1300,20240522,-39.54,690,20241112,13.91,1085,-27.56,20250123,720,9.17,20250404,1300,-39.54,20240522,690,13.91,20241112,0.09,Y,066360,500,239 억,,432720,N,N,0,N,00,N
20250516,120513,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,785,4,2,0.51,32533006,41773,42.63,785,788,770,1015,547,781,778.80,0.90,0,-4742,795,788,784,777,773,786,775,240,234,500,530,1,1,47952015,376,-4.13,0.50,12,0.09,-190.00,1577.00,1300,20240522,-39.62,690,20241112,13.77,1085,-27.65,20250123,720,9.03,20250404,1300,-39.62,20240522,690,13.77,20241112,0.09,Y,066360,500,239 억,,432720,N,N,0,N,00,N
20250516,110456,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,778,-3,5,-0.38,28190633,36230,36.97,785,788,770,1015,547,781,778.10,0.90,0,-2642,795,788,784,777,773,786,775,240,234,500,530,1,1,47952015,373,-4.09,0.49,12,0.08,-190.00,1577.00,1300,20240522,-40.15,690,20241112,12.75,1085,-28.29,20250123,720,8.06,20250404,1300,-40.15,20240522,690,12.75,20241112,0.09,Y,066360,500,239 억,,432720,N,N,0,N,00,N
20250516,100516,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,783,2,2,0.26,7310545,9332,9.52,785,788,779,1015,547,781,783.38,0.90,0,-3092,795,788,784,777,773,786,775,240,234,500,530,1,1,47952015,375,-4.12,0.50,12,0.02,-190.00,1577.00,1300,20240522,-39.77,690,20241112,13.48,1085,-27.83,20250123,720,8.75,20250404,1300,-39.77,20240522,690,13.48,20241112,0.09,Y,066360,500,239 억,,432720,N,N,0,N,00,N
20250516,090514,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,780,-1,5,-0.13,1788897,2284,2.33,785,786,780,1015,547,781,783.23,0.90,0,-1664,795,788,784,777,773,786,775,240,234,500,530,1,1,47952015,374,-4.11,0.49,12,0.00,-190.00,1577.00,1300,20240522,-40.00,690,20241112,13.04,1085,-28.11,20250123,720,8.33,20250404,1300,-40.00,20240522,690,13.04,20241112,0.09,Y,066360,500,239 억,,432720,N,N,0,N,00,N
20250515,160550,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,781,-8,5,-1.01,76717026,97996,284.01,789,791,780,1025,553,789,782.86,0.90,0,228,801,795,789,783,777,798,786,240,236,500,530,1,1,47952015,375,-4.11,0.50,12,0.20,-190.00,1577.00,1300,20240522,-39.92,690,20241112,13.19,1085,-28.02,20250123,720,8.47,20250404,1300,-39.92,20240522,690,13.19,20241112,0.10,Y,066360,500,239 억,,430213,N,N,0,N,00,N
20250515,150554,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,780,-9,5,-1.14,74683932,95392,276.46,789,791,780,1025,553,789,782.92,0.90,0,796,801,795,789,783,777,798,786,240,236,500,530,1,1,47952015,374,-4.11,0.49,12,0.20,-190.00,1577.00,1300,20240522,-40.00,690,20241112,13.04,1085,-28.11,20250123,720,8.33,20250404,1300,-40.00,20240522,690,13.04,20241112,0.10,Y,066360,500,239 억,,430213,N,N,0,N,00,N
20250515,140556,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,784,-5,5,-0.63,66469584,84878,245.99,789,791,780,1025,553,789,783.12,0.90,0,938,801,795,789,783,777,798,786,240,236,500,530,1,1,47952015,376,-4.13,0.50,12,0.18,-190.00,1577.00,1300,20240522,-39.69,690,20241112,13.62,1085,-27.74,20250123,720,8.89,20250404,1300,-39.69,20240522,690,13.62,20241112,0.10,Y,066360,500,239 억,,430213,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 160510 57 100.00 KOSDAQ 음식료·담배 N N N N N 781 0 3 0.00 47910436 61470 62.73 785 788 770 1015 547 781 779.41 0.90 0 -7147 795 788 784 777 773 786 775 240 234 500 530 1 1 47952015 375 -4.11 0.50 12 0.13 -190.00 1577.00 1300 20240522 -39.92 690 20241112 13.19 1085 -28.02 20250123 720 8.47 20250404 1300 -39.92 20240522 690 13.19 20241112 0.09 Y 066360 500 239 억 432720 N N 0 N 00 N
3 20250516 150515 57 100.00 KOSDAQ 음식료·담배 N N N N N 785 4 2 0.51 46242083 59344 60.56 785 788 770 1015 547 781 779.22 0.90 0 -6611 795 788 784 777 773 786 775 240 234 500 530 1 1 47952015 376 -4.13 0.50 12 0.12 -190.00 1577.00 1300 20240522 -39.62 690 20241112 13.77 1085 -27.65 20250123 720 9.03 20250404 1300 -39.62 20240522 690 13.77 20241112 0.09 Y 066360 500 239 억 432720 N N 0 N 00 N
4 20250516 140513 57 100.00 KOSDAQ 음식료·담배 N N N N N 784 3 2 0.38 40216911 51607 52.66 785 788 770 1015 547 781 779.29 0.90 0 -6606 795 788 784 777 773 786 775 240 234 500 530 1 1 47952015 376 -4.13 0.50 12 0.11 -190.00 1577.00 1300 20240522 -39.69 690 20241112 13.62 1085 -27.74 20250123 720 8.89 20250404 1300 -39.69 20240522 690 13.62 20241112 0.09 Y 066360 500 239 억 432720 N N 0 N 00 N
5 20250516 130512 57 100.00 KOSDAQ 음식료·담배 N N N N N 786 5 2 0.64 37668718 48336 49.32 785 788 770 1015 547 781 779.31 0.90 0 -4878 795 788 784 777 773 786 775 240 234 500 530 1 1 47952015 377 -4.14 0.50 12 0.10 -190.00 1577.00 1300 20240522 -39.54 690 20241112 13.91 1085 -27.56 20250123 720 9.17 20250404 1300 -39.54 20240522 690 13.91 20241112 0.09 Y 066360 500 239 억 432720 N N 0 N 00 N
6 20250516 120513 57 100.00 KOSDAQ 음식료·담배 N N N N N 785 4 2 0.51 32533006 41773 42.63 785 788 770 1015 547 781 778.80 0.90 0 -4742 795 788 784 777 773 786 775 240 234 500 530 1 1 47952015 376 -4.13 0.50 12 0.09 -190.00 1577.00 1300 20240522 -39.62 690 20241112 13.77 1085 -27.65 20250123 720 9.03 20250404 1300 -39.62 20240522 690 13.77 20241112 0.09 Y 066360 500 239 억 432720 N N 0 N 00 N
7 20250516 110456 57 100.00 KOSDAQ 음식료·담배 N N N N N 778 -3 5 -0.38 28190633 36230 36.97 785 788 770 1015 547 781 778.10 0.90 0 -2642 795 788 784 777 773 786 775 240 234 500 530 1 1 47952015 373 -4.09 0.49 12 0.08 -190.00 1577.00 1300 20240522 -40.15 690 20241112 12.75 1085 -28.29 20250123 720 8.06 20250404 1300 -40.15 20240522 690 12.75 20241112 0.09 Y 066360 500 239 억 432720 N N 0 N 00 N
8 20250516 100516 57 100.00 KOSDAQ 음식료·담배 N N N N N 783 2 2 0.26 7310545 9332 9.52 785 788 779 1015 547 781 783.38 0.90 0 -3092 795 788 784 777 773 786 775 240 234 500 530 1 1 47952015 375 -4.12 0.50 12 0.02 -190.00 1577.00 1300 20240522 -39.77 690 20241112 13.48 1085 -27.83 20250123 720 8.75 20250404 1300 -39.77 20240522 690 13.48 20241112 0.09 Y 066360 500 239 억 432720 N N 0 N 00 N
9 20250516 090514 57 100.00 KOSDAQ 음식료·담배 N N N N N 780 -1 5 -0.13 1788897 2284 2.33 785 786 780 1015 547 781 783.23 0.90 0 -1664 795 788 784 777 773 786 775 240 234 500 530 1 1 47952015 374 -4.11 0.49 12 0.00 -190.00 1577.00 1300 20240522 -40.00 690 20241112 13.04 1085 -28.11 20250123 720 8.33 20250404 1300 -40.00 20240522 690 13.04 20241112 0.09 Y 066360 500 239 억 432720 N N 0 N 00 N
10 20250515 160550 57 100.00 KOSDAQ 음식료·담배 N N N N N 781 -8 5 -1.01 76717026 97996 284.01 789 791 780 1025 553 789 782.86 0.90 0 228 801 795 789 783 777 798 786 240 236 500 530 1 1 47952015 375 -4.11 0.50 12 0.20 -190.00 1577.00 1300 20240522 -39.92 690 20241112 13.19 1085 -28.02 20250123 720 8.47 20250404 1300 -39.92 20240522 690 13.19 20241112 0.10 Y 066360 500 239 억 430213 N N 0 N 00 N
11 20250515 150554 57 100.00 KOSDAQ 음식료·담배 N N N N N 780 -9 5 -1.14 74683932 95392 276.46 789 791 780 1025 553 789 782.92 0.90 0 796 801 795 789 783 777 798 786 240 236 500 530 1 1 47952015 374 -4.11 0.49 12 0.20 -190.00 1577.00 1300 20240522 -40.00 690 20241112 13.04 1085 -28.11 20250123 720 8.33 20250404 1300 -40.00 20240522 690 13.04 20241112 0.10 Y 066360 500 239 억 430213 N N 0 N 00 N
12 20250515 140556 57 100.00 KOSDAQ 음식료·담배 N N N N N 784 -5 5 -0.63 66469584 84878 245.99 789 791 780 1025 553 789 783.12 0.90 0 938 801 795 789 783 777 798 786 240 236 500 530 1 1 47952015 376 -4.13 0.50 12 0.18 -190.00 1577.00 1300 20240522 -39.69 690 20241112 13.62 1085 -27.74 20250123 720 8.89 20250404 1300 -39.69 20240522 690 13.62 20241112 0.10 Y 066360 500 239 억 430213 N N 0 N 00 N