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
103840/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
20250516,160630,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3035,-30,5,-0.98,462963000,149894,126.23,3120,3170,3025,3980,2150,3065,3088.60,3.90,0,-35528,3188,3126,3088,3026,2988,3107,3007,16,915,100,1900,5,1,16366428,497,-37.94,1.13,12,0.92,-80.00,2697.00,12380,20240613,-75.48,2715,20241209,11.79,3555,-14.63,20250225,2760,9.96,20250311,12380,-75.48,20240613,2715,11.79,20241209,1.77,Y,103840,100,16 억,,638125,N,N,0,N,00,N
20250516,150640,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,-20,5,-0.65,450153460,145676,122.68,3120,3170,3025,3980,2150,3065,3090.10,3.90,0,-33115,3188,3126,3088,3026,2988,3107,3007,16,915,100,1900,5,1,16366428,498,-38.06,1.13,12,0.89,-80.00,2697.00,12380,20240613,-75.40,2715,20241209,12.15,3555,-14.35,20250225,2760,10.33,20250311,12380,-75.40,20240613,2715,12.15,20241209,1.77,Y,103840,100,16 억,,638125,N,N,0,N,00,N
20250516,140636,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,-40,5,-1.31,405726820,131047,110.36,3120,3170,3025,3980,2150,3065,3096.04,3.90,0,-33948,3188,3126,3088,3026,2988,3107,3007,16,915,100,1900,5,1,16366428,495,-37.81,1.12,12,0.80,-80.00,2697.00,12380,20240613,-75.57,2715,20241209,11.42,3555,-14.91,20250225,2760,9.60,20250311,12380,-75.57,20240613,2715,11.42,20241209,1.77,Y,103840,100,16 억,,638125,N,N,0,N,00,N
20250516,130634,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,5,2,0.16,312190735,100518,84.65,3120,3170,3065,3980,2150,3065,3105.82,3.90,0,-18074,3188,3126,3088,3026,2988,3107,3007,16,915,100,1900,5,1,16366428,502,-38.38,1.14,12,0.61,-80.00,2697.00,12380,20240613,-75.20,2715,20241209,13.08,3555,-13.64,20250225,2760,11.23,20250311,12380,-75.20,20240613,2715,13.08,20241209,1.77,Y,103840,100,16 억,,638125,N,N,0,N,00,N
20250516,120636,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3075,10,2,0.33,289075650,93002,78.32,3120,3170,3065,3980,2150,3065,3108.27,3.90,0,-15412,3188,3126,3088,3026,2988,3107,3007,16,915,100,1900,5,1,16366428,503,-38.44,1.14,12,0.57,-80.00,2697.00,12380,20240613,-75.16,2715,20241209,13.26,3555,-13.50,20250225,2760,11.41,20250311,12380,-75.16,20240613,2715,13.26,20241209,1.77,Y,103840,100,16 억,,638125,N,N,0,N,00,N
20250516,110613,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,25,2,0.82,249405120,80103,67.46,3120,3170,3065,3980,2150,3065,3113.56,3.90,0,-8125,3188,3126,3088,3026,2988,3107,3007,16,915,100,1900,5,1,16366428,506,-38.62,1.15,12,0.49,-80.00,2697.00,12380,20240613,-75.04,2715,20241209,13.81,3555,-13.08,20250225,2760,11.96,20250311,12380,-75.04,20240613,2715,13.81,20241209,1.77,Y,103840,100,16 억,,638125,N,N,0,N,00,N
20250516,100639,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3105,40,2,1.31,190387785,60967,51.34,3120,3170,3065,3980,2150,3065,3122.80,3.90,0,-1147,3188,3126,3088,3026,2988,3107,3007,16,915,100,1900,5,1,16366428,508,-38.81,1.15,12,0.37,-80.00,2697.00,12380,20240613,-74.92,2715,20241209,14.36,3555,-12.66,20250225,2760,12.50,20250311,12380,-74.92,20240613,2715,14.36,20241209,1.77,Y,103840,100,16 억,,638125,N,N,0,N,00,N
20250516,090640,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,5,2,0.16,25132160,8137,6.85,3120,3120,3070,3980,2150,3065,3088.63,3.90,0,-629,3188,3126,3088,3026,2988,3107,3007,16,915,100,1900,5,1,16366428,502,-38.38,1.14,12,0.05,-80.00,2697.00,12380,20240613,-75.20,2715,20241209,13.08,3555,-13.64,20250225,2760,11.23,20250311,12380,-75.20,20240613,2715,13.08,20241209,1.77,Y,103840,100,16 억,,638125,N,N,0,N,00,N
20250515,160724,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,-85,5,-2.70,364481617,118244,210.54,3145,3150,3050,4095,2205,3150,3082.40,4.17,0,-46185,3213,3181,3153,3121,3093,3167,3107,16,945,100,1950,5,1,16366428,502,-38.31,1.14,12,0.72,-80.00,2697.00,12380,20240613,-75.24,2715,20241209,12.89,3555,-13.78,20250225,2760,11.05,20250311,12380,-75.24,20240613,2715,12.89,20241209,1.70,Y,103840,100,16 억,,683108,N,N,0,N,00,N
20250515,150731,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3075,-75,5,-2.38,341539097,110766,197.23,3145,3150,3050,4095,2205,3150,3083.37,4.17,0,-45648,3213,3181,3153,3121,3093,3167,3107,16,945,100,1950,5,1,16366428,503,-38.44,1.14,12,0.68,-80.00,2697.00,12380,20240613,-75.16,2715,20241209,13.26,3555,-13.50,20250225,2760,11.41,20250311,12380,-75.16,20240613,2715,13.26,20241209,1.70,Y,103840,100,16 억,,683108,N,N,0,N,00,N
20250515,140733,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3060,-90,5,-2.86,284377397,92097,163.99,3145,3150,3055,4095,2205,3150,3087.74,4.17,0,-40699,3213,3181,3153,3121,3093,3167,3107,16,945,100,1950,5,1,16366428,501,-38.25,1.13,12,0.56,-80.00,2697.00,12380,20240613,-75.28,2715,20241209,12.71,3555,-13.92,20250225,2760,10.87,20250311,12380,-75.28,20240613,2715,12.71,20241209,1.70,Y,103840,100,16 억,,683108,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 160630 57 100.00 KOSDAQ 음식료·담배 N N N N N 3035 -30 5 -0.98 462963000 149894 126.23 3120 3170 3025 3980 2150 3065 3088.60 3.90 0 -35528 3188 3126 3088 3026 2988 3107 3007 16 915 100 1900 5 1 16366428 497 -37.94 1.13 12 0.92 -80.00 2697.00 12380 20240613 -75.48 2715 20241209 11.79 3555 -14.63 20250225 2760 9.96 20250311 12380 -75.48 20240613 2715 11.79 20241209 1.77 Y 103840 100 16 억 638125 N N 0 N 00 N
3 20250516 150640 57 100.00 KOSDAQ 음식료·담배 N N N N N 3045 -20 5 -0.65 450153460 145676 122.68 3120 3170 3025 3980 2150 3065 3090.10 3.90 0 -33115 3188 3126 3088 3026 2988 3107 3007 16 915 100 1900 5 1 16366428 498 -38.06 1.13 12 0.89 -80.00 2697.00 12380 20240613 -75.40 2715 20241209 12.15 3555 -14.35 20250225 2760 10.33 20250311 12380 -75.40 20240613 2715 12.15 20241209 1.77 Y 103840 100 16 억 638125 N N 0 N 00 N
4 20250516 140636 57 100.00 KOSDAQ 음식료·담배 N N N N N 3025 -40 5 -1.31 405726820 131047 110.36 3120 3170 3025 3980 2150 3065 3096.04 3.90 0 -33948 3188 3126 3088 3026 2988 3107 3007 16 915 100 1900 5 1 16366428 495 -37.81 1.12 12 0.80 -80.00 2697.00 12380 20240613 -75.57 2715 20241209 11.42 3555 -14.91 20250225 2760 9.60 20250311 12380 -75.57 20240613 2715 11.42 20241209 1.77 Y 103840 100 16 억 638125 N N 0 N 00 N
5 20250516 130634 57 100.00 KOSDAQ 음식료·담배 N N N N N 3070 5 2 0.16 312190735 100518 84.65 3120 3170 3065 3980 2150 3065 3105.82 3.90 0 -18074 3188 3126 3088 3026 2988 3107 3007 16 915 100 1900 5 1 16366428 502 -38.38 1.14 12 0.61 -80.00 2697.00 12380 20240613 -75.20 2715 20241209 13.08 3555 -13.64 20250225 2760 11.23 20250311 12380 -75.20 20240613 2715 13.08 20241209 1.77 Y 103840 100 16 억 638125 N N 0 N 00 N
6 20250516 120636 57 100.00 KOSDAQ 음식료·담배 N N N N N 3075 10 2 0.33 289075650 93002 78.32 3120 3170 3065 3980 2150 3065 3108.27 3.90 0 -15412 3188 3126 3088 3026 2988 3107 3007 16 915 100 1900 5 1 16366428 503 -38.44 1.14 12 0.57 -80.00 2697.00 12380 20240613 -75.16 2715 20241209 13.26 3555 -13.50 20250225 2760 11.41 20250311 12380 -75.16 20240613 2715 13.26 20241209 1.77 Y 103840 100 16 억 638125 N N 0 N 00 N
7 20250516 110613 57 100.00 KOSDAQ 음식료·담배 N N N N N 3090 25 2 0.82 249405120 80103 67.46 3120 3170 3065 3980 2150 3065 3113.56 3.90 0 -8125 3188 3126 3088 3026 2988 3107 3007 16 915 100 1900 5 1 16366428 506 -38.62 1.15 12 0.49 -80.00 2697.00 12380 20240613 -75.04 2715 20241209 13.81 3555 -13.08 20250225 2760 11.96 20250311 12380 -75.04 20240613 2715 13.81 20241209 1.77 Y 103840 100 16 억 638125 N N 0 N 00 N
8 20250516 100639 57 100.00 KOSDAQ 음식료·담배 N N N N N 3105 40 2 1.31 190387785 60967 51.34 3120 3170 3065 3980 2150 3065 3122.80 3.90 0 -1147 3188 3126 3088 3026 2988 3107 3007 16 915 100 1900 5 1 16366428 508 -38.81 1.15 12 0.37 -80.00 2697.00 12380 20240613 -74.92 2715 20241209 14.36 3555 -12.66 20250225 2760 12.50 20250311 12380 -74.92 20240613 2715 14.36 20241209 1.77 Y 103840 100 16 억 638125 N N 0 N 00 N
9 20250516 090640 57 100.00 KOSDAQ 음식료·담배 N N N N N 3070 5 2 0.16 25132160 8137 6.85 3120 3120 3070 3980 2150 3065 3088.63 3.90 0 -629 3188 3126 3088 3026 2988 3107 3007 16 915 100 1900 5 1 16366428 502 -38.38 1.14 12 0.05 -80.00 2697.00 12380 20240613 -75.20 2715 20241209 13.08 3555 -13.64 20250225 2760 11.23 20250311 12380 -75.20 20240613 2715 13.08 20241209 1.77 Y 103840 100 16 억 638125 N N 0 N 00 N
10 20250515 160724 57 100.00 KOSDAQ 음식료·담배 N N N N N 3065 -85 5 -2.70 364481617 118244 210.54 3145 3150 3050 4095 2205 3150 3082.40 4.17 0 -46185 3213 3181 3153 3121 3093 3167 3107 16 945 100 1950 5 1 16366428 502 -38.31 1.14 12 0.72 -80.00 2697.00 12380 20240613 -75.24 2715 20241209 12.89 3555 -13.78 20250225 2760 11.05 20250311 12380 -75.24 20240613 2715 12.89 20241209 1.70 Y 103840 100 16 억 683108 N N 0 N 00 N
11 20250515 150731 57 100.00 KOSDAQ 음식료·담배 N N N N N 3075 -75 5 -2.38 341539097 110766 197.23 3145 3150 3050 4095 2205 3150 3083.37 4.17 0 -45648 3213 3181 3153 3121 3093 3167 3107 16 945 100 1950 5 1 16366428 503 -38.44 1.14 12 0.68 -80.00 2697.00 12380 20240613 -75.16 2715 20241209 13.26 3555 -13.50 20250225 2760 11.41 20250311 12380 -75.16 20240613 2715 13.26 20241209 1.70 Y 103840 100 16 억 683108 N N 0 N 00 N
12 20250515 140733 57 100.00 KOSDAQ 음식료·담배 N N N N N 3060 -90 5 -2.86 284377397 92097 163.99 3145 3150 3055 4095 2205 3150 3087.74 4.17 0 -40699 3213 3181 3153 3121 3093 3167 3107 16 945 100 1950 5 1 16366428 501 -38.25 1.13 12 0.56 -80.00 2697.00 12380 20240613 -75.28 2715 20241209 12.71 3555 -13.92 20250225 2760 10.87 20250311 12380 -75.28 20240613 2715 12.71 20241209 1.70 Y 103840 100 16 억 683108 N N 0 N 00 N