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
218150/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
20250516,160805,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3625,-55,5,-1.49,420773495,115462,106.66,3680,3695,3605,4780,2580,3680,3644.26,3.76,0,-27349,3806,3742,3711,3647,3616,3727,3632,20,1100,100,2500,5,1,20415802,740,-172.62,1.66,12,0.57,-21.00,2183.00,5900,20240510,-38.56,3370,20241209,7.57,4760,-23.84,20250311,3550,2.11,20250407,5850,-38.03,20241015,3370,7.57,20241209,4.36,Y,218150,100,20 억,,766851,N,N,7109,N,00,N
20250516,150821,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3615,-65,5,-1.77,409891645,112460,103.89,3680,3695,3605,4780,2580,3680,3644.78,3.76,0,-25443,3806,3742,3711,3647,3616,3727,3632,20,1100,100,2500,5,1,20415802,738,-172.14,1.66,12,0.55,-21.00,2183.00,5900,20240510,-38.73,3370,20241209,7.27,4760,-24.05,20250311,3550,1.83,20250407,5850,-38.21,20241015,3370,7.27,20241209,4.36,Y,218150,100,20 억,,766851,N,N,8166,N,00,N
20250516,140815,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3630,-50,5,-1.36,333490470,91335,84.37,3680,3695,3620,4780,2580,3680,3651.29,3.76,0,-20683,3806,3742,3711,3647,3616,3727,3632,20,1100,100,2500,5,1,20415802,741,-172.86,1.66,12,0.45,-21.00,2183.00,5900,20240510,-38.47,3370,20241209,7.72,4760,-23.74,20250311,3550,2.25,20250407,5850,-37.95,20241015,3370,7.72,20241209,4.36,Y,218150,100,20 억,,766851,N,N,8166,N,00,N
20250516,130812,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3640,-40,5,-1.09,295488990,80861,74.70,3680,3695,3620,4780,2580,3680,3654.28,3.76,0,-18429,3806,3742,3711,3647,3616,3727,3632,20,1100,100,2500,5,1,20415802,743,-173.33,1.67,12,0.40,-21.00,2183.00,5900,20240510,-38.31,3370,20241209,8.01,4760,-23.53,20250311,3550,2.54,20250407,5850,-37.78,20241015,3370,8.01,20241209,4.36,Y,218150,100,20 억,,766851,N,N,8166,N,00,N
20250516,120817,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3625,-55,5,-1.49,267380890,73114,67.54,3680,3695,3625,4780,2580,3680,3657.04,3.76,0,-17540,3806,3742,3711,3647,3616,3727,3632,20,1100,100,2500,5,1,20415802,740,-172.62,1.66,12,0.36,-21.00,2183.00,5900,20240510,-38.56,3370,20241209,7.57,4760,-23.84,20250311,3550,2.11,20250407,5850,-38.03,20241015,3370,7.57,20241209,4.36,Y,218150,100,20 억,,766851,N,N,8166,N,00,N
20250516,110744,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3650,-30,5,-0.82,235342780,64316,59.41,3680,3695,3635,4780,2580,3680,3659.16,3.76,0,-9151,3806,3742,3711,3647,3616,3727,3632,20,1100,100,2500,5,1,20415802,745,-173.81,1.67,12,0.32,-21.00,2183.00,5900,20240510,-38.14,3370,20241209,8.31,4760,-23.32,20250311,3550,2.82,20250407,5850,-37.61,20241015,3370,8.31,20241209,4.36,Y,218150,100,20 억,,766851,N,N,8166,N,00,N
20250516,100809,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3665,-15,5,-0.41,91830085,24961,23.06,3680,3695,3660,4780,2580,3680,3678.94,3.76,0,-9048,3806,3742,3711,3647,3616,3727,3632,20,1100,100,2500,5,1,20415802,748,-174.52,1.68,12,0.12,-21.00,2183.00,5900,20240510,-37.88,3370,20241209,8.75,4760,-23.00,20250311,3550,3.24,20250407,5850,-37.35,20241015,3370,8.75,20241209,4.36,Y,218150,100,20 억,,766851,N,N,8166,N,00,N
20250516,090819,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3690,10,2,0.27,14468075,3930,3.63,3680,3695,3680,4780,2580,3680,3681.44,3.76,0,-1623,3806,3742,3711,3647,3616,3727,3632,20,1100,100,2500,5,1,20415802,753,-175.71,1.69,12,0.02,-21.00,2183.00,5900,20240510,-37.46,3370,20241209,9.50,4760,-22.48,20250311,3550,3.94,20250407,5850,-36.92,20241015,3370,9.50,20241209,4.36,Y,218150,100,20 억,,766851,N,N,8166,N,00,N
20250515,160916,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3680,-85,5,-2.26,400672185,108095,104.77,3765,3775,3680,4890,2640,3765,3706.67,3.99,0,-44835,3805,3785,3755,3735,3705,3795,3745,20,1125,100,2560,5,1,20415802,751,-175.24,1.69,12,0.53,-21.00,2183.00,5900,20240510,-37.63,3370,20241209,9.20,4760,-22.69,20250311,3550,3.66,20250407,5850,-37.09,20241015,3370,9.20,20241209,4.27,Y,218150,100,20 억,,814546,N,N,8166,N,00,N
20250515,150927,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3685,-80,5,-2.12,385191735,103892,100.70,3765,3775,3680,4890,2640,3765,3707.62,3.99,0,-42521,3805,3785,3755,3735,3705,3795,3745,20,1125,100,2560,5,1,20415802,752,-175.48,1.69,12,0.51,-21.00,2183.00,5900,20240510,-37.54,3370,20241209,9.35,4760,-22.58,20250311,3550,3.80,20250407,5850,-37.01,20241015,3370,9.35,20241209,4.27,Y,218150,100,20 억,,814546,N,N,4375,N,00,N
20250515,140927,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3695,-70,5,-1.86,323653600,87191,84.51,3765,3775,3690,4890,2640,3765,3712.01,3.99,0,-35282,3805,3785,3755,3735,3705,3795,3745,20,1125,100,2560,5,1,20415802,754,-175.95,1.69,12,0.43,-21.00,2183.00,5900,20240510,-37.37,3370,20241209,9.64,4760,-22.37,20250311,3550,4.08,20250407,5850,-36.84,20241015,3370,9.64,20241209,4.27,Y,218150,100,20 억,,814546,N,N,4375,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 160805 57 100.00 KOSDAQ 음식료·담배 N N N N N 3625 -55 5 -1.49 420773495 115462 106.66 3680 3695 3605 4780 2580 3680 3644.26 3.76 0 -27349 3806 3742 3711 3647 3616 3727 3632 20 1100 100 2500 5 1 20415802 740 -172.62 1.66 12 0.57 -21.00 2183.00 5900 20240510 -38.56 3370 20241209 7.57 4760 -23.84 20250311 3550 2.11 20250407 5850 -38.03 20241015 3370 7.57 20241209 4.36 Y 218150 100 20 억 766851 N N 7109 N 00 N
3 20250516 150821 57 100.00 KOSDAQ 음식료·담배 N N N N N 3615 -65 5 -1.77 409891645 112460 103.89 3680 3695 3605 4780 2580 3680 3644.78 3.76 0 -25443 3806 3742 3711 3647 3616 3727 3632 20 1100 100 2500 5 1 20415802 738 -172.14 1.66 12 0.55 -21.00 2183.00 5900 20240510 -38.73 3370 20241209 7.27 4760 -24.05 20250311 3550 1.83 20250407 5850 -38.21 20241015 3370 7.27 20241209 4.36 Y 218150 100 20 억 766851 N N 8166 N 00 N
4 20250516 140815 57 100.00 KOSDAQ 음식료·담배 N N N N N 3630 -50 5 -1.36 333490470 91335 84.37 3680 3695 3620 4780 2580 3680 3651.29 3.76 0 -20683 3806 3742 3711 3647 3616 3727 3632 20 1100 100 2500 5 1 20415802 741 -172.86 1.66 12 0.45 -21.00 2183.00 5900 20240510 -38.47 3370 20241209 7.72 4760 -23.74 20250311 3550 2.25 20250407 5850 -37.95 20241015 3370 7.72 20241209 4.36 Y 218150 100 20 억 766851 N N 8166 N 00 N
5 20250516 130812 57 100.00 KOSDAQ 음식료·담배 N N N N N 3640 -40 5 -1.09 295488990 80861 74.70 3680 3695 3620 4780 2580 3680 3654.28 3.76 0 -18429 3806 3742 3711 3647 3616 3727 3632 20 1100 100 2500 5 1 20415802 743 -173.33 1.67 12 0.40 -21.00 2183.00 5900 20240510 -38.31 3370 20241209 8.01 4760 -23.53 20250311 3550 2.54 20250407 5850 -37.78 20241015 3370 8.01 20241209 4.36 Y 218150 100 20 억 766851 N N 8166 N 00 N
6 20250516 120817 57 100.00 KOSDAQ 음식료·담배 N N N N N 3625 -55 5 -1.49 267380890 73114 67.54 3680 3695 3625 4780 2580 3680 3657.04 3.76 0 -17540 3806 3742 3711 3647 3616 3727 3632 20 1100 100 2500 5 1 20415802 740 -172.62 1.66 12 0.36 -21.00 2183.00 5900 20240510 -38.56 3370 20241209 7.57 4760 -23.84 20250311 3550 2.11 20250407 5850 -38.03 20241015 3370 7.57 20241209 4.36 Y 218150 100 20 억 766851 N N 8166 N 00 N
7 20250516 110744 57 100.00 KOSDAQ 음식료·담배 N N N N N 3650 -30 5 -0.82 235342780 64316 59.41 3680 3695 3635 4780 2580 3680 3659.16 3.76 0 -9151 3806 3742 3711 3647 3616 3727 3632 20 1100 100 2500 5 1 20415802 745 -173.81 1.67 12 0.32 -21.00 2183.00 5900 20240510 -38.14 3370 20241209 8.31 4760 -23.32 20250311 3550 2.82 20250407 5850 -37.61 20241015 3370 8.31 20241209 4.36 Y 218150 100 20 억 766851 N N 8166 N 00 N
8 20250516 100809 57 100.00 KOSDAQ 음식료·담배 N N N N N 3665 -15 5 -0.41 91830085 24961 23.06 3680 3695 3660 4780 2580 3680 3678.94 3.76 0 -9048 3806 3742 3711 3647 3616 3727 3632 20 1100 100 2500 5 1 20415802 748 -174.52 1.68 12 0.12 -21.00 2183.00 5900 20240510 -37.88 3370 20241209 8.75 4760 -23.00 20250311 3550 3.24 20250407 5850 -37.35 20241015 3370 8.75 20241209 4.36 Y 218150 100 20 억 766851 N N 8166 N 00 N
9 20250516 090819 57 100.00 KOSDAQ 음식료·담배 N N N N N 3690 10 2 0.27 14468075 3930 3.63 3680 3695 3680 4780 2580 3680 3681.44 3.76 0 -1623 3806 3742 3711 3647 3616 3727 3632 20 1100 100 2500 5 1 20415802 753 -175.71 1.69 12 0.02 -21.00 2183.00 5900 20240510 -37.46 3370 20241209 9.50 4760 -22.48 20250311 3550 3.94 20250407 5850 -36.92 20241015 3370 9.50 20241209 4.36 Y 218150 100 20 억 766851 N N 8166 N 00 N
10 20250515 160916 57 100.00 KOSDAQ 음식료·담배 N N N N N 3680 -85 5 -2.26 400672185 108095 104.77 3765 3775 3680 4890 2640 3765 3706.67 3.99 0 -44835 3805 3785 3755 3735 3705 3795 3745 20 1125 100 2560 5 1 20415802 751 -175.24 1.69 12 0.53 -21.00 2183.00 5900 20240510 -37.63 3370 20241209 9.20 4760 -22.69 20250311 3550 3.66 20250407 5850 -37.09 20241015 3370 9.20 20241209 4.27 Y 218150 100 20 억 814546 N N 8166 N 00 N
11 20250515 150927 57 100.00 KOSDAQ 음식료·담배 N N N N N 3685 -80 5 -2.12 385191735 103892 100.70 3765 3775 3680 4890 2640 3765 3707.62 3.99 0 -42521 3805 3785 3755 3735 3705 3795 3745 20 1125 100 2560 5 1 20415802 752 -175.48 1.69 12 0.51 -21.00 2183.00 5900 20240510 -37.54 3370 20241209 9.35 4760 -22.58 20250311 3550 3.80 20250407 5850 -37.01 20241015 3370 9.35 20241209 4.27 Y 218150 100 20 억 814546 N N 4375 N 00 N
12 20250515 140927 57 100.00 KOSDAQ 음식료·담배 N N N N N 3695 -70 5 -1.86 323653600 87191 84.51 3765 3775 3690 4890 2640 3765 3712.01 3.99 0 -35282 3805 3785 3755 3735 3705 3795 3745 20 1125 100 2560 5 1 20415802 754 -175.95 1.69 12 0.43 -21.00 2183.00 5900 20240510 -37.37 3370 20241209 9.64 4760 -22.37 20250311 3550 4.08 20250407 5850 -36.84 20241015 3370 9.64 20241209 4.27 Y 218150 100 20 억 814546 N N 4375 N 00 N