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
270870/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
20250516,160849,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5410,-110,5,-1.99,132845995,24300,290.64,5520,5600,5320,7170,3870,5520,5466.91,1.84,0,-307,5586,5552,5496,5462,5406,5570,5480,46,1650,500,3310,10,1,9200224,498,10.36,0.45,12,0.26,522.00,12103.00,12660,20240822,-57.27,4880,20250409,10.86,6520,-17.02,20250219,4880,10.86,20250409,12660,-57.27,20240822,4880,10.86,20250409,0.76,Y,270870,500,46 억,,169490,N,N,835,N,00,N
20250516,150905,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5350,-170,5,-3.08,129617745,23703,283.49,5520,5600,5320,7170,3870,5520,5468.41,1.84,0,-36,5586,5552,5496,5462,5406,5570,5480,46,1650,500,3310,10,1,9200224,492,10.25,0.44,12,0.26,522.00,12103.00,12660,20240822,-57.74,4880,20250409,9.63,6520,-17.94,20250219,4880,9.63,20250409,12660,-57.74,20240822,4880,9.63,20250409,0.76,Y,270870,500,46 억,,169490,N,N,772,N,00,N
20250516,140901,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5360,-160,5,-2.90,123140635,22491,269.00,5520,5600,5340,7170,3870,5520,5475.11,1.84,0,308,5586,5552,5496,5462,5406,5570,5480,46,1650,500,3310,10,1,9200224,493,10.27,0.44,12,0.24,522.00,12103.00,12660,20240822,-57.66,4880,20250409,9.84,6520,-17.79,20250219,4880,9.84,20250409,12660,-57.66,20240822,4880,9.84,20250409,0.76,Y,270870,500,46 억,,169490,N,N,772,N,00,N
20250516,130858,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5360,-160,5,-2.90,116401785,21236,253.99,5520,5600,5350,7170,3870,5520,5481.34,1.84,0,710,5586,5552,5496,5462,5406,5570,5480,46,1650,500,3310,10,1,9200224,493,10.27,0.44,12,0.23,522.00,12103.00,12660,20240822,-57.66,4880,20250409,9.84,6520,-17.79,20250219,4880,9.84,20250409,12660,-57.66,20240822,4880,9.84,20250409,0.76,Y,270870,500,46 억,,169490,N,N,772,N,00,N
20250516,120902,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5400,-120,5,-2.17,96345365,17501,209.32,5520,5600,5390,7170,3870,5520,5505.13,1.84,0,394,5586,5552,5496,5462,5406,5570,5480,46,1650,500,3310,10,1,9200224,497,10.34,0.45,12,0.19,522.00,12103.00,12660,20240822,-57.35,4880,20250409,10.66,6520,-17.18,20250219,4880,10.66,20250409,12660,-57.35,20240822,4880,10.66,20250409,0.76,Y,270870,500,46 억,,169490,N,N,772,N,00,N
20250516,110826,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5450,-70,5,-1.27,92809395,16849,201.52,5520,5600,5390,7170,3870,5520,5508.30,1.84,0,302,5586,5552,5496,5462,5406,5570,5480,46,1650,500,3310,10,1,9200224,501,10.44,0.45,12,0.18,522.00,12103.00,12660,20240822,-56.95,4880,20250409,11.68,6520,-16.41,20250219,4880,11.68,20250409,12660,-56.95,20240822,4880,11.68,20250409,0.76,Y,270870,500,46 억,,169490,N,N,772,N,00,N
20250516,100851,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5510,-10,5,-0.18,65570520,11837,141.57,5520,5600,5420,7170,3870,5520,5539.45,1.84,0,286,5586,5552,5496,5462,5406,5570,5480,46,1650,500,3310,10,1,9200224,507,10.56,0.46,12,0.13,522.00,12103.00,12660,20240822,-56.48,4880,20250409,12.91,6520,-15.49,20250219,4880,12.91,20250409,12660,-56.48,20240822,4880,12.91,20250409,0.76,Y,270870,500,46 억,,169490,N,N,772,N,00,N
20250516,090905,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5500,-20,5,-0.36,9671490,1774,21.22,5520,5520,5420,7170,3870,5520,5451.80,1.84,0,-105,5586,5552,5496,5462,5406,5570,5480,46,1650,500,3310,10,1,9200224,506,10.54,0.45,12,0.02,522.00,12103.00,12660,20240822,-56.56,4880,20250409,12.70,6520,-15.64,20250219,4880,12.70,20250409,12660,-56.56,20240822,4880,12.70,20250409,0.76,Y,270870,500,46 억,,169490,N,N,772,N,00,N
20250515,161008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5520,20,2,0.36,45912870,8359,44.41,5500,5530,5440,7150,3850,5500,5492.63,1.85,0,-1017,5626,5562,5436,5372,5246,5595,5405,46,1650,500,3300,10,1,9200224,508,10.57,0.46,12,0.09,522.00,12103.00,12660,20240822,-56.40,4880,20250409,13.11,6520,-15.34,20250219,4880,13.11,20250409,12660,-56.40,20240822,4880,13.11,20250409,0.77,Y,270870,500,46 억,,170507,N,N,772,N,00,N
20250515,151020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5530,30,2,0.55,42092000,7667,40.73,5500,5530,5440,7150,3850,5500,5490.02,1.85,0,-914,5626,5562,5436,5372,5246,5595,5405,46,1650,500,3300,10,1,9200224,509,10.59,0.46,12,0.08,522.00,12103.00,12660,20240822,-56.32,4880,20250409,13.32,6520,-15.18,20250219,4880,13.32,20250409,12660,-56.32,20240822,4880,13.32,20250409,0.77,Y,270870,500,46 억,,170507,N,N,582,N,00,N
20250515,141020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5500,0,3,0.00,29525090,5384,28.60,5500,5520,5440,7150,3850,5500,5483.86,1.85,0,-1245,5626,5562,5436,5372,5246,5595,5405,46,1650,500,3300,10,1,9200224,506,10.54,0.45,12,0.06,522.00,12103.00,12660,20240822,-56.56,4880,20250409,12.70,6520,-15.64,20250219,4880,12.70,20250409,12660,-56.56,20240822,4880,12.70,20250409,0.77,Y,270870,500,46 억,,170507,N,N,582,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 160849 57 100.00 KOSDAQ 음식료·담배 N N N N N 5410 -110 5 -1.99 132845995 24300 290.64 5520 5600 5320 7170 3870 5520 5466.91 1.84 0 -307 5586 5552 5496 5462 5406 5570 5480 46 1650 500 3310 10 1 9200224 498 10.36 0.45 12 0.26 522.00 12103.00 12660 20240822 -57.27 4880 20250409 10.86 6520 -17.02 20250219 4880 10.86 20250409 12660 -57.27 20240822 4880 10.86 20250409 0.76 Y 270870 500 46 억 169490 N N 835 N 00 N
3 20250516 150905 57 100.00 KOSDAQ 음식료·담배 N N N N N 5350 -170 5 -3.08 129617745 23703 283.49 5520 5600 5320 7170 3870 5520 5468.41 1.84 0 -36 5586 5552 5496 5462 5406 5570 5480 46 1650 500 3310 10 1 9200224 492 10.25 0.44 12 0.26 522.00 12103.00 12660 20240822 -57.74 4880 20250409 9.63 6520 -17.94 20250219 4880 9.63 20250409 12660 -57.74 20240822 4880 9.63 20250409 0.76 Y 270870 500 46 억 169490 N N 772 N 00 N
4 20250516 140901 57 100.00 KOSDAQ 음식료·담배 N N N N N 5360 -160 5 -2.90 123140635 22491 269.00 5520 5600 5340 7170 3870 5520 5475.11 1.84 0 308 5586 5552 5496 5462 5406 5570 5480 46 1650 500 3310 10 1 9200224 493 10.27 0.44 12 0.24 522.00 12103.00 12660 20240822 -57.66 4880 20250409 9.84 6520 -17.79 20250219 4880 9.84 20250409 12660 -57.66 20240822 4880 9.84 20250409 0.76 Y 270870 500 46 억 169490 N N 772 N 00 N
5 20250516 130858 57 100.00 KOSDAQ 음식료·담배 N N N N N 5360 -160 5 -2.90 116401785 21236 253.99 5520 5600 5350 7170 3870 5520 5481.34 1.84 0 710 5586 5552 5496 5462 5406 5570 5480 46 1650 500 3310 10 1 9200224 493 10.27 0.44 12 0.23 522.00 12103.00 12660 20240822 -57.66 4880 20250409 9.84 6520 -17.79 20250219 4880 9.84 20250409 12660 -57.66 20240822 4880 9.84 20250409 0.76 Y 270870 500 46 억 169490 N N 772 N 00 N
6 20250516 120902 57 100.00 KOSDAQ 음식료·담배 N N N N N 5400 -120 5 -2.17 96345365 17501 209.32 5520 5600 5390 7170 3870 5520 5505.13 1.84 0 394 5586 5552 5496 5462 5406 5570 5480 46 1650 500 3310 10 1 9200224 497 10.34 0.45 12 0.19 522.00 12103.00 12660 20240822 -57.35 4880 20250409 10.66 6520 -17.18 20250219 4880 10.66 20250409 12660 -57.35 20240822 4880 10.66 20250409 0.76 Y 270870 500 46 억 169490 N N 772 N 00 N
7 20250516 110826 57 100.00 KOSDAQ 음식료·담배 N N N N N 5450 -70 5 -1.27 92809395 16849 201.52 5520 5600 5390 7170 3870 5520 5508.30 1.84 0 302 5586 5552 5496 5462 5406 5570 5480 46 1650 500 3310 10 1 9200224 501 10.44 0.45 12 0.18 522.00 12103.00 12660 20240822 -56.95 4880 20250409 11.68 6520 -16.41 20250219 4880 11.68 20250409 12660 -56.95 20240822 4880 11.68 20250409 0.76 Y 270870 500 46 억 169490 N N 772 N 00 N
8 20250516 100851 57 100.00 KOSDAQ 음식료·담배 N N N N N 5510 -10 5 -0.18 65570520 11837 141.57 5520 5600 5420 7170 3870 5520 5539.45 1.84 0 286 5586 5552 5496 5462 5406 5570 5480 46 1650 500 3310 10 1 9200224 507 10.56 0.46 12 0.13 522.00 12103.00 12660 20240822 -56.48 4880 20250409 12.91 6520 -15.49 20250219 4880 12.91 20250409 12660 -56.48 20240822 4880 12.91 20250409 0.76 Y 270870 500 46 억 169490 N N 772 N 00 N
9 20250516 090905 57 100.00 KOSDAQ 음식료·담배 N N N N N 5500 -20 5 -0.36 9671490 1774 21.22 5520 5520 5420 7170 3870 5520 5451.80 1.84 0 -105 5586 5552 5496 5462 5406 5570 5480 46 1650 500 3310 10 1 9200224 506 10.54 0.45 12 0.02 522.00 12103.00 12660 20240822 -56.56 4880 20250409 12.70 6520 -15.64 20250219 4880 12.70 20250409 12660 -56.56 20240822 4880 12.70 20250409 0.76 Y 270870 500 46 억 169490 N N 772 N 00 N
10 20250515 161008 57 100.00 KOSDAQ 음식료·담배 N N N N N 5520 20 2 0.36 45912870 8359 44.41 5500 5530 5440 7150 3850 5500 5492.63 1.85 0 -1017 5626 5562 5436 5372 5246 5595 5405 46 1650 500 3300 10 1 9200224 508 10.57 0.46 12 0.09 522.00 12103.00 12660 20240822 -56.40 4880 20250409 13.11 6520 -15.34 20250219 4880 13.11 20250409 12660 -56.40 20240822 4880 13.11 20250409 0.77 Y 270870 500 46 억 170507 N N 772 N 00 N
11 20250515 151020 57 100.00 KOSDAQ 음식료·담배 N N N N N 5530 30 2 0.55 42092000 7667 40.73 5500 5530 5440 7150 3850 5500 5490.02 1.85 0 -914 5626 5562 5436 5372 5246 5595 5405 46 1650 500 3300 10 1 9200224 509 10.59 0.46 12 0.08 522.00 12103.00 12660 20240822 -56.32 4880 20250409 13.32 6520 -15.18 20250219 4880 13.32 20250409 12660 -56.32 20240822 4880 13.32 20250409 0.77 Y 270870 500 46 억 170507 N N 582 N 00 N
12 20250515 141020 57 100.00 KOSDAQ 음식료·담배 N N N N N 5500 0 3 0.00 29525090 5384 28.60 5500 5520 5440 7150 3850 5500 5483.86 1.85 0 -1245 5626 5562 5436 5372 5246 5595 5405 46 1650 500 3300 10 1 9200224 506 10.54 0.45 12 0.06 522.00 12103.00 12660 20240822 -56.56 4880 20250409 12.70 6520 -15.64 20250219 4880 12.70 20250409 12660 -56.56 20240822 4880 12.70 20250409 0.77 Y 270870 500 46 억 170507 N N 582 N 00 N