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
189980/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
20250516,160736,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1913,-4,5,-0.21,401704690,210668,209.83,1912,1917,1892,2490,1342,1917,1906.78,1.56,0,-79922,1941,1928,1916,1903,1891,1935,1910,40,573,100,1340,1,1,40137827,768,14.95,0.74,12,0.52,128.00,2580.00,3055,20240619,-37.38,1385,20241210,38.12,2055,-6.91,20250512,1600,19.56,20250102,3055,-37.38,20240619,1385,38.12,20241210,1.37,Y,189980,100,40 억,,624392,N,N,13082,N,00,N
20250516,150750,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1909,-8,5,-0.42,372987044,195647,194.87,1912,1917,1892,2490,1342,1917,1906.43,1.56,0,-73316,1941,1928,1916,1903,1891,1935,1910,40,573,100,1340,1,1,40137827,766,14.91,0.74,12,0.49,128.00,2580.00,3055,20240619,-37.51,1385,20241210,37.83,2055,-7.10,20250512,1600,19.31,20250102,3055,-37.51,20240619,1385,37.83,20241210,1.37,Y,189980,100,40 억,,624392,N,N,0,N,00,N
20250516,140744,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1912,-5,5,-0.26,360043406,188864,188.11,1912,1917,1892,2490,1342,1917,1906.36,1.56,0,-72381,1941,1928,1916,1903,1891,1935,1910,40,573,100,1340,1,1,40137827,767,14.94,0.74,12,0.47,128.00,2580.00,3055,20240619,-37.41,1385,20241210,38.05,2055,-6.96,20250512,1600,19.50,20250102,3055,-37.41,20240619,1385,38.05,20241210,1.37,Y,189980,100,40 억,,624392,N,N,0,N,00,N
20250516,130742,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1916,-1,5,-0.05,278478359,146261,145.68,1912,1917,1892,2490,1342,1917,1903.98,1.56,0,-47867,1941,1928,1916,1903,1891,1935,1910,40,573,100,1340,1,1,40137827,769,14.97,0.74,12,0.36,128.00,2580.00,3055,20240619,-37.28,1385,20241210,38.34,2055,-6.76,20250512,1600,19.75,20250102,3055,-37.28,20240619,1385,38.34,20241210,1.37,Y,189980,100,40 억,,624392,N,N,0,N,00,N
20250516,120747,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1902,-15,5,-0.78,229360853,120507,120.03,1912,1917,1892,2490,1342,1917,1903.30,1.56,0,-52396,1941,1928,1916,1903,1891,1935,1910,40,573,100,1340,1,1,40137827,763,14.86,0.74,12,0.30,128.00,2580.00,3055,20240619,-37.74,1385,20241210,37.33,2055,-7.45,20250512,1600,18.88,20250102,3055,-37.74,20240619,1385,37.33,20241210,1.37,Y,189980,100,40 억,,624392,N,N,0,N,00,N
20250516,110716,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1899,-18,5,-0.94,199595198,104813,104.40,1912,1917,1896,2490,1342,1917,1904.30,1.56,0,-47959,1941,1928,1916,1903,1891,1935,1910,40,573,100,1340,1,1,40137827,762,14.84,0.74,12,0.26,128.00,2580.00,3055,20240619,-37.84,1385,20241210,37.11,2055,-7.59,20250512,1600,18.69,20250102,3055,-37.84,20240619,1385,37.11,20241210,1.37,Y,189980,100,40 억,,624392,N,N,0,N,00,N
20250516,100742,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1905,-12,5,-0.63,158660679,83253,82.92,1912,1917,1896,2490,1342,1917,1905.77,1.56,0,-40169,1941,1928,1916,1903,1891,1935,1910,40,573,100,1340,1,1,40137827,765,14.88,0.74,12,0.21,128.00,2580.00,3055,20240619,-37.64,1385,20241210,37.55,2055,-7.30,20250512,1600,19.06,20250102,3055,-37.64,20240619,1385,37.55,20241210,1.37,Y,189980,100,40 억,,624392,N,N,0,N,00,N
20250516,090749,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1917,0,3,0.00,8713477,4558,4.54,1912,1917,1911,2490,1342,1917,1911.69,1.56,0,-986,1941,1928,1916,1903,1891,1935,1910,40,573,100,1340,1,1,40137827,769,14.98,0.74,12,0.01,128.00,2580.00,3055,20240619,-37.25,1385,20241210,38.41,2055,-6.72,20250512,1600,19.81,20250102,3055,-37.25,20240619,1385,38.41,20241210,1.37,Y,189980,100,40 억,,624392,N,N,0,N,00,N
20250515,160842,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1917,2,2,0.10,189438604,98854,69.96,1905,1929,1904,2485,1341,1915,1916.34,1.57,0,-4449,1942,1928,1914,1900,1886,1921,1893,40,570,100,1340,1,1,40137827,769,14.98,0.74,12,0.25,128.00,2580.00,3055,20240619,-37.25,1385,20241210,38.41,2055,-6.72,20250512,1600,19.81,20250102,3055,-37.25,20240619,1385,38.41,20241210,1.35,Y,189980,100,40 억,,628841,N,N,0,N,00,N
20250515,150852,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1917,2,2,0.10,180977878,94440,66.84,1905,1929,1904,2485,1341,1915,1916.33,1.57,0,-3594,1942,1928,1914,1900,1886,1921,1893,40,570,100,1340,1,1,40137827,769,14.98,0.74,12,0.24,128.00,2580.00,3055,20240619,-37.25,1385,20241210,38.41,2055,-6.72,20250512,1600,19.81,20250102,3055,-37.25,20240619,1385,38.41,20241210,1.35,Y,189980,100,40 억,,628841,N,N,0,N,00,N
20250515,140852,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1913,-2,5,-0.10,150550144,78534,55.58,1905,1929,1904,2485,1341,1915,1917.01,1.57,0,-3217,1942,1928,1914,1900,1886,1921,1893,40,570,100,1340,1,1,40137827,768,14.95,0.74,12,0.20,128.00,2580.00,3055,20240619,-37.38,1385,20241210,38.12,2055,-6.91,20250512,1600,19.56,20250102,3055,-37.38,20240619,1385,38.12,20241210,1.35,Y,189980,100,40 억,,628841,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 160736 57 100.00 KOSDAQ 음식료·담배 N N N N N 1913 -4 5 -0.21 401704690 210668 209.83 1912 1917 1892 2490 1342 1917 1906.78 1.56 0 -79922 1941 1928 1916 1903 1891 1935 1910 40 573 100 1340 1 1 40137827 768 14.95 0.74 12 0.52 128.00 2580.00 3055 20240619 -37.38 1385 20241210 38.12 2055 -6.91 20250512 1600 19.56 20250102 3055 -37.38 20240619 1385 38.12 20241210 1.37 Y 189980 100 40 억 624392 N N 13082 N 00 N
3 20250516 150750 57 100.00 KOSDAQ 음식료·담배 N N N N N 1909 -8 5 -0.42 372987044 195647 194.87 1912 1917 1892 2490 1342 1917 1906.43 1.56 0 -73316 1941 1928 1916 1903 1891 1935 1910 40 573 100 1340 1 1 40137827 766 14.91 0.74 12 0.49 128.00 2580.00 3055 20240619 -37.51 1385 20241210 37.83 2055 -7.10 20250512 1600 19.31 20250102 3055 -37.51 20240619 1385 37.83 20241210 1.37 Y 189980 100 40 억 624392 N N 0 N 00 N
4 20250516 140744 57 100.00 KOSDAQ 음식료·담배 N N N N N 1912 -5 5 -0.26 360043406 188864 188.11 1912 1917 1892 2490 1342 1917 1906.36 1.56 0 -72381 1941 1928 1916 1903 1891 1935 1910 40 573 100 1340 1 1 40137827 767 14.94 0.74 12 0.47 128.00 2580.00 3055 20240619 -37.41 1385 20241210 38.05 2055 -6.96 20250512 1600 19.50 20250102 3055 -37.41 20240619 1385 38.05 20241210 1.37 Y 189980 100 40 억 624392 N N 0 N 00 N
5 20250516 130742 57 100.00 KOSDAQ 음식료·담배 N N N N N 1916 -1 5 -0.05 278478359 146261 145.68 1912 1917 1892 2490 1342 1917 1903.98 1.56 0 -47867 1941 1928 1916 1903 1891 1935 1910 40 573 100 1340 1 1 40137827 769 14.97 0.74 12 0.36 128.00 2580.00 3055 20240619 -37.28 1385 20241210 38.34 2055 -6.76 20250512 1600 19.75 20250102 3055 -37.28 20240619 1385 38.34 20241210 1.37 Y 189980 100 40 억 624392 N N 0 N 00 N
6 20250516 120747 57 100.00 KOSDAQ 음식료·담배 N N N N N 1902 -15 5 -0.78 229360853 120507 120.03 1912 1917 1892 2490 1342 1917 1903.30 1.56 0 -52396 1941 1928 1916 1903 1891 1935 1910 40 573 100 1340 1 1 40137827 763 14.86 0.74 12 0.30 128.00 2580.00 3055 20240619 -37.74 1385 20241210 37.33 2055 -7.45 20250512 1600 18.88 20250102 3055 -37.74 20240619 1385 37.33 20241210 1.37 Y 189980 100 40 억 624392 N N 0 N 00 N
7 20250516 110716 57 100.00 KOSDAQ 음식료·담배 N N N N N 1899 -18 5 -0.94 199595198 104813 104.40 1912 1917 1896 2490 1342 1917 1904.30 1.56 0 -47959 1941 1928 1916 1903 1891 1935 1910 40 573 100 1340 1 1 40137827 762 14.84 0.74 12 0.26 128.00 2580.00 3055 20240619 -37.84 1385 20241210 37.11 2055 -7.59 20250512 1600 18.69 20250102 3055 -37.84 20240619 1385 37.11 20241210 1.37 Y 189980 100 40 억 624392 N N 0 N 00 N
8 20250516 100742 57 100.00 KOSDAQ 음식료·담배 N N N N N 1905 -12 5 -0.63 158660679 83253 82.92 1912 1917 1896 2490 1342 1917 1905.77 1.56 0 -40169 1941 1928 1916 1903 1891 1935 1910 40 573 100 1340 1 1 40137827 765 14.88 0.74 12 0.21 128.00 2580.00 3055 20240619 -37.64 1385 20241210 37.55 2055 -7.30 20250512 1600 19.06 20250102 3055 -37.64 20240619 1385 37.55 20241210 1.37 Y 189980 100 40 억 624392 N N 0 N 00 N
9 20250516 090749 57 100.00 KOSDAQ 음식료·담배 N N N N N 1917 0 3 0.00 8713477 4558 4.54 1912 1917 1911 2490 1342 1917 1911.69 1.56 0 -986 1941 1928 1916 1903 1891 1935 1910 40 573 100 1340 1 1 40137827 769 14.98 0.74 12 0.01 128.00 2580.00 3055 20240619 -37.25 1385 20241210 38.41 2055 -6.72 20250512 1600 19.81 20250102 3055 -37.25 20240619 1385 38.41 20241210 1.37 Y 189980 100 40 억 624392 N N 0 N 00 N
10 20250515 160842 57 100.00 KOSDAQ 음식료·담배 N N N N N 1917 2 2 0.10 189438604 98854 69.96 1905 1929 1904 2485 1341 1915 1916.34 1.57 0 -4449 1942 1928 1914 1900 1886 1921 1893 40 570 100 1340 1 1 40137827 769 14.98 0.74 12 0.25 128.00 2580.00 3055 20240619 -37.25 1385 20241210 38.41 2055 -6.72 20250512 1600 19.81 20250102 3055 -37.25 20240619 1385 38.41 20241210 1.35 Y 189980 100 40 억 628841 N N 0 N 00 N
11 20250515 150852 57 100.00 KOSDAQ 음식료·담배 N N N N N 1917 2 2 0.10 180977878 94440 66.84 1905 1929 1904 2485 1341 1915 1916.33 1.57 0 -3594 1942 1928 1914 1900 1886 1921 1893 40 570 100 1340 1 1 40137827 769 14.98 0.74 12 0.24 128.00 2580.00 3055 20240619 -37.25 1385 20241210 38.41 2055 -6.72 20250512 1600 19.81 20250102 3055 -37.25 20240619 1385 38.41 20241210 1.35 Y 189980 100 40 억 628841 N N 0 N 00 N
12 20250515 140852 57 100.00 KOSDAQ 음식료·담배 N N N N N 1913 -2 5 -0.10 150550144 78534 55.58 1905 1929 1904 2485 1341 1915 1917.01 1.57 0 -3217 1942 1928 1914 1900 1886 1921 1893 40 570 100 1340 1 1 40137827 768 14.95 0.74 12 0.20 128.00 2580.00 3055 20240619 -37.38 1385 20241210 38.12 2055 -6.91 20250512 1600 19.56 20250102 3055 -37.38 20240619 1385 38.12 20241210 1.35 Y 189980 100 40 억 628841 N N 0 N 00 N