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
222040/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
20250516,160808,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4165,-60,5,-1.42,398739644,97067,103.13,4220,4260,4020,5490,2960,4225,4107.88,1.14,0,12524,4675,4450,4290,4065,3905,4370,3985,103,1265,500,2870,5,1,20628000,859,-14.93,1.49,12,0.47,-279.00,2801.00,4685,20240510,-11.10,2850,20240904,46.14,4525,-7.96,20250514,2980,39.77,20250203,4525,-7.96,20250514,2850,46.14,20240904,0.06,Y,222040,500,103 억,,235129,N,N,5450,N,00,N
20250516,150824,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4165,-60,5,-1.42,393175669,95728,101.71,4220,4260,4020,5490,2960,4225,4107.22,1.14,0,12341,4675,4450,4290,4065,3905,4370,3985,103,1265,500,2870,5,1,20628000,859,-14.93,1.49,12,0.46,-279.00,2801.00,4685,20240510,-11.10,2850,20240904,46.14,4525,-7.96,20250514,2980,39.77,20250203,4525,-7.96,20250514,2850,46.14,20240904,0.06,Y,222040,500,103 억,,235129,N,N,918,N,00,N
20250516,140818,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4075,-150,5,-3.55,352899854,85998,91.37,4220,4260,4020,5490,2960,4225,4103.58,1.14,0,11274,4675,4450,4290,4065,3905,4370,3985,103,1265,500,2870,5,1,20628000,841,-14.61,1.45,12,0.42,-279.00,2801.00,4685,20240510,-13.02,2850,20240904,42.98,4525,-9.94,20250514,2980,36.74,20250203,4525,-9.94,20250514,2850,42.98,20240904,0.06,Y,222040,500,103 억,,235129,N,N,918,N,00,N
20250516,130815,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4090,-135,5,-3.20,264417274,64245,68.26,4220,4260,4055,5490,2960,4225,4115.76,1.14,0,12184,4675,4450,4290,4065,3905,4370,3985,103,1265,500,2870,5,1,20628000,844,-14.66,1.46,12,0.31,-279.00,2801.00,4685,20240510,-12.70,2850,20240904,43.51,4525,-9.61,20250514,2980,37.25,20250203,4525,-9.61,20250514,2850,43.51,20240904,0.06,Y,222040,500,103 억,,235129,N,N,918,N,00,N
20250516,120820,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4105,-120,5,-2.84,227454505,55231,58.68,4220,4260,4055,5490,2960,4225,4118.24,1.14,0,10629,4675,4450,4290,4065,3905,4370,3985,103,1265,500,2870,5,1,20628000,847,-14.71,1.47,12,0.27,-279.00,2801.00,4685,20240510,-12.38,2850,20240904,44.04,4525,-9.28,20250514,2980,37.75,20250203,4525,-9.28,20250514,2850,44.04,20240904,0.06,Y,222040,500,103 억,,235129,N,N,918,N,00,N
20250516,110746,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4170,-55,5,-1.30,186234785,45191,48.02,4220,4260,4055,5490,2960,4225,4121.06,1.14,0,10165,4675,4450,4290,4065,3905,4370,3985,103,1265,500,2870,5,1,20628000,860,-14.95,1.49,12,0.22,-279.00,2801.00,4685,20240510,-10.99,2850,20240904,46.32,4525,-7.85,20250514,2980,39.93,20250203,4525,-7.85,20250514,2850,46.32,20240904,0.06,Y,222040,500,103 억,,235129,N,N,918,N,00,N
20250516,100812,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4105,-120,5,-2.84,134307845,32743,34.79,4220,4260,4055,5490,2960,4225,4101.88,1.14,0,9674,4675,4450,4290,4065,3905,4370,3985,103,1265,500,2870,5,1,20628000,847,-14.71,1.47,12,0.16,-279.00,2801.00,4685,20240510,-12.38,2850,20240904,44.04,4525,-9.28,20250514,2980,37.75,20250203,4525,-9.28,20250514,2850,44.04,20240904,0.06,Y,222040,500,103 억,,235129,N,N,918,N,00,N
20250516,090822,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4220,-5,5,-0.12,2114845,500,0.53,4220,4260,4220,5490,2960,4225,4229.69,1.14,0,-411,4675,4450,4290,4065,3905,4370,3985,103,1265,500,2870,5,1,20628000,871,-15.13,1.51,12,0.00,-279.00,2801.00,4685,20240510,-9.93,2850,20240904,48.07,4525,-6.74,20250514,2980,41.61,20250203,4525,-6.74,20250514,2850,48.07,20240904,0.06,Y,222040,500,103 억,,235129,N,N,918,N,00,N
20250515,160919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4225,-275,5,-6.11,406536849,94114,62.62,4500,4515,4130,5850,3150,4500,4319.62,1.23,0,-18265,4780,4640,4385,4245,3990,4710,4315,103,1350,500,3060,5,1,20628000,872,-15.14,1.51,12,0.46,-279.00,2801.00,4685,20240510,-9.82,2850,20240904,48.25,4525,-6.63,20250514,2980,41.78,20250203,4525,-6.63,20250514,2850,48.25,20240904,0.05,Y,222040,500,103 억,,252762,N,N,918,N,00,N
20250515,150930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4260,-240,5,-5.33,327302274,75281,50.09,4500,4515,4245,5850,3150,4500,4347.74,1.23,0,-15852,4780,4640,4385,4245,3990,4710,4315,103,1350,500,3060,5,1,20628000,879,-15.27,1.52,12,0.36,-279.00,2801.00,4685,20240510,-9.07,2850,20240904,49.47,4525,-5.86,20250514,2980,42.95,20250203,4525,-5.86,20250514,2850,49.47,20240904,0.05,Y,222040,500,103 억,,252762,N,N,3163,N,00,N
20250515,140931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4290,-210,5,-4.67,296297884,68011,45.25,4500,4515,4255,5850,3150,4500,4356.62,1.23,0,-15406,4780,4640,4385,4245,3990,4710,4315,103,1350,500,3060,5,1,20628000,885,-15.38,1.53,12,0.33,-279.00,2801.00,4685,20240510,-8.43,2850,20240904,50.53,4525,-5.19,20250514,2980,43.96,20250203,4525,-5.19,20250514,2850,50.53,20240904,0.05,Y,222040,500,103 억,,252762,N,N,3163,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 160808 57 100.00 KOSDAQ 음식료·담배 N N N N N 4165 -60 5 -1.42 398739644 97067 103.13 4220 4260 4020 5490 2960 4225 4107.88 1.14 0 12524 4675 4450 4290 4065 3905 4370 3985 103 1265 500 2870 5 1 20628000 859 -14.93 1.49 12 0.47 -279.00 2801.00 4685 20240510 -11.10 2850 20240904 46.14 4525 -7.96 20250514 2980 39.77 20250203 4525 -7.96 20250514 2850 46.14 20240904 0.06 Y 222040 500 103 억 235129 N N 5450 N 00 N
3 20250516 150824 57 100.00 KOSDAQ 음식료·담배 N N N N N 4165 -60 5 -1.42 393175669 95728 101.71 4220 4260 4020 5490 2960 4225 4107.22 1.14 0 12341 4675 4450 4290 4065 3905 4370 3985 103 1265 500 2870 5 1 20628000 859 -14.93 1.49 12 0.46 -279.00 2801.00 4685 20240510 -11.10 2850 20240904 46.14 4525 -7.96 20250514 2980 39.77 20250203 4525 -7.96 20250514 2850 46.14 20240904 0.06 Y 222040 500 103 억 235129 N N 918 N 00 N
4 20250516 140818 57 100.00 KOSDAQ 음식료·담배 N N N N N 4075 -150 5 -3.55 352899854 85998 91.37 4220 4260 4020 5490 2960 4225 4103.58 1.14 0 11274 4675 4450 4290 4065 3905 4370 3985 103 1265 500 2870 5 1 20628000 841 -14.61 1.45 12 0.42 -279.00 2801.00 4685 20240510 -13.02 2850 20240904 42.98 4525 -9.94 20250514 2980 36.74 20250203 4525 -9.94 20250514 2850 42.98 20240904 0.06 Y 222040 500 103 억 235129 N N 918 N 00 N
5 20250516 130815 57 100.00 KOSDAQ 음식료·담배 N N N N N 4090 -135 5 -3.20 264417274 64245 68.26 4220 4260 4055 5490 2960 4225 4115.76 1.14 0 12184 4675 4450 4290 4065 3905 4370 3985 103 1265 500 2870 5 1 20628000 844 -14.66 1.46 12 0.31 -279.00 2801.00 4685 20240510 -12.70 2850 20240904 43.51 4525 -9.61 20250514 2980 37.25 20250203 4525 -9.61 20250514 2850 43.51 20240904 0.06 Y 222040 500 103 억 235129 N N 918 N 00 N
6 20250516 120820 57 100.00 KOSDAQ 음식료·담배 N N N N N 4105 -120 5 -2.84 227454505 55231 58.68 4220 4260 4055 5490 2960 4225 4118.24 1.14 0 10629 4675 4450 4290 4065 3905 4370 3985 103 1265 500 2870 5 1 20628000 847 -14.71 1.47 12 0.27 -279.00 2801.00 4685 20240510 -12.38 2850 20240904 44.04 4525 -9.28 20250514 2980 37.75 20250203 4525 -9.28 20250514 2850 44.04 20240904 0.06 Y 222040 500 103 억 235129 N N 918 N 00 N
7 20250516 110746 57 100.00 KOSDAQ 음식료·담배 N N N N N 4170 -55 5 -1.30 186234785 45191 48.02 4220 4260 4055 5490 2960 4225 4121.06 1.14 0 10165 4675 4450 4290 4065 3905 4370 3985 103 1265 500 2870 5 1 20628000 860 -14.95 1.49 12 0.22 -279.00 2801.00 4685 20240510 -10.99 2850 20240904 46.32 4525 -7.85 20250514 2980 39.93 20250203 4525 -7.85 20250514 2850 46.32 20240904 0.06 Y 222040 500 103 억 235129 N N 918 N 00 N
8 20250516 100812 57 100.00 KOSDAQ 음식료·담배 N N N N N 4105 -120 5 -2.84 134307845 32743 34.79 4220 4260 4055 5490 2960 4225 4101.88 1.14 0 9674 4675 4450 4290 4065 3905 4370 3985 103 1265 500 2870 5 1 20628000 847 -14.71 1.47 12 0.16 -279.00 2801.00 4685 20240510 -12.38 2850 20240904 44.04 4525 -9.28 20250514 2980 37.75 20250203 4525 -9.28 20250514 2850 44.04 20240904 0.06 Y 222040 500 103 억 235129 N N 918 N 00 N
9 20250516 090822 57 100.00 KOSDAQ 음식료·담배 N N N N N 4220 -5 5 -0.12 2114845 500 0.53 4220 4260 4220 5490 2960 4225 4229.69 1.14 0 -411 4675 4450 4290 4065 3905 4370 3985 103 1265 500 2870 5 1 20628000 871 -15.13 1.51 12 0.00 -279.00 2801.00 4685 20240510 -9.93 2850 20240904 48.07 4525 -6.74 20250514 2980 41.61 20250203 4525 -6.74 20250514 2850 48.07 20240904 0.06 Y 222040 500 103 억 235129 N N 918 N 00 N
10 20250515 160919 57 100.00 KOSDAQ 음식료·담배 N N N N N 4225 -275 5 -6.11 406536849 94114 62.62 4500 4515 4130 5850 3150 4500 4319.62 1.23 0 -18265 4780 4640 4385 4245 3990 4710 4315 103 1350 500 3060 5 1 20628000 872 -15.14 1.51 12 0.46 -279.00 2801.00 4685 20240510 -9.82 2850 20240904 48.25 4525 -6.63 20250514 2980 41.78 20250203 4525 -6.63 20250514 2850 48.25 20240904 0.05 Y 222040 500 103 억 252762 N N 918 N 00 N
11 20250515 150930 57 100.00 KOSDAQ 음식료·담배 N N N N N 4260 -240 5 -5.33 327302274 75281 50.09 4500 4515 4245 5850 3150 4500 4347.74 1.23 0 -15852 4780 4640 4385 4245 3990 4710 4315 103 1350 500 3060 5 1 20628000 879 -15.27 1.52 12 0.36 -279.00 2801.00 4685 20240510 -9.07 2850 20240904 49.47 4525 -5.86 20250514 2980 42.95 20250203 4525 -5.86 20250514 2850 49.47 20240904 0.05 Y 222040 500 103 억 252762 N N 3163 N 00 N
12 20250515 140931 57 100.00 KOSDAQ 음식료·담배 N N N N N 4290 -210 5 -4.67 296297884 68011 45.25 4500 4515 4255 5850 3150 4500 4356.62 1.23 0 -15406 4780 4640 4385 4245 3990 4710 4315 103 1350 500 3060 5 1 20628000 885 -15.38 1.53 12 0.33 -279.00 2801.00 4685 20240510 -8.43 2850 20240904 50.53 4525 -5.19 20250514 2980 43.96 20250203 4525 -5.19 20250514 2850 50.53 20240904 0.05 Y 222040 500 103 억 252762 N N 3163 N 00 N