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
239610/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
20250516,160824,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12170,-20,5,-0.16,20553440,1690,24.68,12190,12280,12120,15840,8540,12190,12161.58,0.95,0,-248,12483,12336,12193,12046,11903,12410,12120,27,3650,500,7550,10,1,5392115,656,-8.33,0.64,12,0.03,-1461.00,19036.00,21000,20241002,-42.05,10610,20250306,14.70,13900,-12.45,20250512,10610,14.70,20250306,21000,-42.05,20241002,10610,14.70,20250306,0.52,Y,239610,500,26 억,,51098,N,N,0,N,00,N
20250516,150840,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12170,-20,5,-0.16,16741430,1376,20.09,12190,12280,12120,15840,8540,12190,12166.74,0.95,0,-244,12483,12336,12193,12046,11903,12410,12120,27,3650,500,7550,10,1,5392115,656,-8.33,0.64,12,0.03,-1461.00,19036.00,21000,20241002,-42.05,10610,20250306,14.70,13900,-12.45,20250512,10610,14.70,20250306,21000,-42.05,20241002,10610,14.70,20250306,0.52,Y,239610,500,26 억,,51098,N,N,0,N,00,N
20250516,140835,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12170,-20,5,-0.16,14575530,1198,17.49,12190,12280,12120,15840,8540,12190,12166.55,0.95,0,-238,12483,12336,12193,12046,11903,12410,12120,27,3650,500,7550,10,1,5392115,656,-8.33,0.64,12,0.02,-1461.00,19036.00,21000,20241002,-42.05,10610,20250306,14.70,13900,-12.45,20250512,10610,14.70,20250306,21000,-42.05,20241002,10610,14.70,20250306,0.52,Y,239610,500,26 억,,51098,N,N,0,N,00,N
20250516,130832,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12130,-60,5,-0.49,13005590,1069,15.61,12190,12280,12120,15840,8540,12190,12166.13,0.95,0,-177,12483,12336,12193,12046,11903,12410,12120,27,3650,500,7550,10,1,5392115,654,-8.30,0.64,12,0.02,-1461.00,19036.00,21000,20241002,-42.24,10610,20250306,14.33,13900,-12.73,20250512,10610,14.33,20250306,21000,-42.24,20241002,10610,14.33,20250306,0.52,Y,239610,500,26 억,,51098,N,N,0,N,00,N
20250516,120837,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12140,-50,5,-0.41,12421290,1021,14.91,12190,12280,12120,15840,8540,12190,12165.81,0.95,0,-160,12483,12336,12193,12046,11903,12410,12120,27,3650,500,7550,10,1,5392115,655,-8.31,0.64,12,0.02,-1461.00,19036.00,21000,20241002,-42.19,10610,20250306,14.42,13900,-12.66,20250512,10610,14.42,20250306,21000,-42.19,20241002,10610,14.42,20250306,0.52,Y,239610,500,26 억,,51098,N,N,0,N,00,N
20250516,110802,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12190,0,3,0.00,11446550,941,13.74,12190,12280,12120,15840,8540,12190,12164.24,0.95,0,-118,12483,12336,12193,12046,11903,12410,12120,27,3650,500,7550,10,1,5392115,657,-8.34,0.64,12,0.02,-1461.00,19036.00,21000,20241002,-41.95,10610,20250306,14.89,13900,-12.30,20250512,10610,14.89,20250306,21000,-41.95,20241002,10610,14.89,20250306,0.52,Y,239610,500,26 억,,51098,N,N,0,N,00,N
20250516,100828,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12180,-10,5,-0.08,7902460,649,9.48,12190,12280,12130,15840,8540,12190,12176.36,0.95,0,-117,12483,12336,12193,12046,11903,12410,12120,27,3650,500,7550,10,1,5392115,657,-8.34,0.64,12,0.01,-1461.00,19036.00,21000,20241002,-42.00,10610,20250306,14.80,13900,-12.37,20250512,10610,14.80,20250306,21000,-42.00,20241002,10610,14.80,20250306,0.52,Y,239610,500,26 억,,51098,N,N,0,N,00,N
20250516,090839,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12270,80,2,0.66,1228000,101,1.47,12190,12280,12130,15840,8540,12190,12158.42,0.95,0,40,12483,12336,12193,12046,11903,12410,12120,27,3650,500,7550,10,1,5392115,662,-8.40,0.64,12,0.00,-1461.00,19036.00,21000,20241002,-41.57,10610,20250306,15.65,13900,-11.73,20250512,10610,15.65,20250306,21000,-41.57,20241002,10610,15.65,20250306,0.52,Y,239610,500,26 억,,51098,N,N,0,N,00,N
20250515,160938,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12190,-90,5,-0.73,83394010,6847,160.99,12180,12340,12050,15960,8600,12280,12179.62,0.94,0,230,12560,12420,12280,12140,12000,12490,12210,27,3680,500,7610,10,1,5392115,657,-8.34,0.64,12,0.13,-1461.00,19036.00,21000,20241002,-41.95,10610,20250306,14.89,13900,-12.30,20250512,10610,14.89,20250306,21000,-41.95,20241002,10610,14.89,20250306,0.52,Y,239610,500,26 억,,50868,N,N,0,N,00,N
20250515,150949,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12170,-110,5,-0.90,81236420,6670,156.83,12180,12340,12050,15960,8600,12280,12179.37,0.94,0,212,12560,12420,12280,12140,12000,12490,12210,27,3680,500,7610,10,1,5392115,656,-8.33,0.64,12,0.12,-1461.00,19036.00,21000,20241002,-42.05,10610,20250306,14.70,13900,-12.45,20250512,10610,14.70,20250306,21000,-42.05,20241002,10610,14.70,20250306,0.52,Y,239610,500,26 억,,50868,N,N,0,N,00,N
20250515,140950,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12250,-30,5,-0.24,78346150,6433,151.26,12180,12340,12050,15960,8600,12280,12178.79,0.94,0,171,12560,12420,12280,12140,12000,12490,12210,27,3680,500,7610,10,1,5392115,661,-8.38,0.64,12,0.12,-1461.00,19036.00,21000,20241002,-41.67,10610,20250306,15.46,13900,-11.87,20250512,10610,15.46,20250306,21000,-41.67,20241002,10610,15.46,20250306,0.52,Y,239610,500,26 억,,50868,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 160824 57 100.00 KOSDAQ 음식료·담배 N N N N N 12170 -20 5 -0.16 20553440 1690 24.68 12190 12280 12120 15840 8540 12190 12161.58 0.95 0 -248 12483 12336 12193 12046 11903 12410 12120 27 3650 500 7550 10 1 5392115 656 -8.33 0.64 12 0.03 -1461.00 19036.00 21000 20241002 -42.05 10610 20250306 14.70 13900 -12.45 20250512 10610 14.70 20250306 21000 -42.05 20241002 10610 14.70 20250306 0.52 Y 239610 500 26 억 51098 N N 0 N 00 N
3 20250516 150840 57 100.00 KOSDAQ 음식료·담배 N N N N N 12170 -20 5 -0.16 16741430 1376 20.09 12190 12280 12120 15840 8540 12190 12166.74 0.95 0 -244 12483 12336 12193 12046 11903 12410 12120 27 3650 500 7550 10 1 5392115 656 -8.33 0.64 12 0.03 -1461.00 19036.00 21000 20241002 -42.05 10610 20250306 14.70 13900 -12.45 20250512 10610 14.70 20250306 21000 -42.05 20241002 10610 14.70 20250306 0.52 Y 239610 500 26 억 51098 N N 0 N 00 N
4 20250516 140835 57 100.00 KOSDAQ 음식료·담배 N N N N N 12170 -20 5 -0.16 14575530 1198 17.49 12190 12280 12120 15840 8540 12190 12166.55 0.95 0 -238 12483 12336 12193 12046 11903 12410 12120 27 3650 500 7550 10 1 5392115 656 -8.33 0.64 12 0.02 -1461.00 19036.00 21000 20241002 -42.05 10610 20250306 14.70 13900 -12.45 20250512 10610 14.70 20250306 21000 -42.05 20241002 10610 14.70 20250306 0.52 Y 239610 500 26 억 51098 N N 0 N 00 N
5 20250516 130832 57 100.00 KOSDAQ 음식료·담배 N N N N N 12130 -60 5 -0.49 13005590 1069 15.61 12190 12280 12120 15840 8540 12190 12166.13 0.95 0 -177 12483 12336 12193 12046 11903 12410 12120 27 3650 500 7550 10 1 5392115 654 -8.30 0.64 12 0.02 -1461.00 19036.00 21000 20241002 -42.24 10610 20250306 14.33 13900 -12.73 20250512 10610 14.33 20250306 21000 -42.24 20241002 10610 14.33 20250306 0.52 Y 239610 500 26 억 51098 N N 0 N 00 N
6 20250516 120837 57 100.00 KOSDAQ 음식료·담배 N N N N N 12140 -50 5 -0.41 12421290 1021 14.91 12190 12280 12120 15840 8540 12190 12165.81 0.95 0 -160 12483 12336 12193 12046 11903 12410 12120 27 3650 500 7550 10 1 5392115 655 -8.31 0.64 12 0.02 -1461.00 19036.00 21000 20241002 -42.19 10610 20250306 14.42 13900 -12.66 20250512 10610 14.42 20250306 21000 -42.19 20241002 10610 14.42 20250306 0.52 Y 239610 500 26 억 51098 N N 0 N 00 N
7 20250516 110802 57 100.00 KOSDAQ 음식료·담배 N N N N N 12190 0 3 0.00 11446550 941 13.74 12190 12280 12120 15840 8540 12190 12164.24 0.95 0 -118 12483 12336 12193 12046 11903 12410 12120 27 3650 500 7550 10 1 5392115 657 -8.34 0.64 12 0.02 -1461.00 19036.00 21000 20241002 -41.95 10610 20250306 14.89 13900 -12.30 20250512 10610 14.89 20250306 21000 -41.95 20241002 10610 14.89 20250306 0.52 Y 239610 500 26 억 51098 N N 0 N 00 N
8 20250516 100828 57 100.00 KOSDAQ 음식료·담배 N N N N N 12180 -10 5 -0.08 7902460 649 9.48 12190 12280 12130 15840 8540 12190 12176.36 0.95 0 -117 12483 12336 12193 12046 11903 12410 12120 27 3650 500 7550 10 1 5392115 657 -8.34 0.64 12 0.01 -1461.00 19036.00 21000 20241002 -42.00 10610 20250306 14.80 13900 -12.37 20250512 10610 14.80 20250306 21000 -42.00 20241002 10610 14.80 20250306 0.52 Y 239610 500 26 억 51098 N N 0 N 00 N
9 20250516 090839 57 100.00 KOSDAQ 음식료·담배 N N N N N 12270 80 2 0.66 1228000 101 1.47 12190 12280 12130 15840 8540 12190 12158.42 0.95 0 40 12483 12336 12193 12046 11903 12410 12120 27 3650 500 7550 10 1 5392115 662 -8.40 0.64 12 0.00 -1461.00 19036.00 21000 20241002 -41.57 10610 20250306 15.65 13900 -11.73 20250512 10610 15.65 20250306 21000 -41.57 20241002 10610 15.65 20250306 0.52 Y 239610 500 26 억 51098 N N 0 N 00 N
10 20250515 160938 57 100.00 KOSDAQ 음식료·담배 N N N N N 12190 -90 5 -0.73 83394010 6847 160.99 12180 12340 12050 15960 8600 12280 12179.62 0.94 0 230 12560 12420 12280 12140 12000 12490 12210 27 3680 500 7610 10 1 5392115 657 -8.34 0.64 12 0.13 -1461.00 19036.00 21000 20241002 -41.95 10610 20250306 14.89 13900 -12.30 20250512 10610 14.89 20250306 21000 -41.95 20241002 10610 14.89 20250306 0.52 Y 239610 500 26 억 50868 N N 0 N 00 N
11 20250515 150949 57 100.00 KOSDAQ 음식료·담배 N N N N N 12170 -110 5 -0.90 81236420 6670 156.83 12180 12340 12050 15960 8600 12280 12179.37 0.94 0 212 12560 12420 12280 12140 12000 12490 12210 27 3680 500 7610 10 1 5392115 656 -8.33 0.64 12 0.12 -1461.00 19036.00 21000 20241002 -42.05 10610 20250306 14.70 13900 -12.45 20250512 10610 14.70 20250306 21000 -42.05 20241002 10610 14.70 20250306 0.52 Y 239610 500 26 억 50868 N N 0 N 00 N
12 20250515 140950 57 100.00 KOSDAQ 음식료·담배 N N N N N 12250 -30 5 -0.24 78346150 6433 151.26 12180 12340 12050 15960 8600 12280 12178.79 0.94 0 171 12560 12420 12280 12140 12000 12490 12210 27 3680 500 7610 10 1 5392115 661 -8.38 0.64 12 0.12 -1461.00 19036.00 21000 20241002 -41.67 10610 20250306 15.46 13900 -11.87 20250512 10610 15.46 20250306 21000 -41.67 20241002 10610 15.46 20250306 0.52 Y 239610 500 26 억 50868 N N 0 N 00 N