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
276730/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
20250516,160853,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2060,-80,5,-3.74,143741005,69488,283.68,2140,2155,2050,2780,1500,2140,2068.57,2.00,0,-26275,2290,2215,2175,2100,2060,2195,2080,78,640,500,1280,5,1,15677356,323,-1.19,3.86,12,0.44,-1728.00,533.00,9744,20240712,-78.86,1700,20250328,21.18,2930,-29.69,20250107,1700,21.18,20250328,5180,-60.23,20240827,978,110.63,20240618,0.00,Y,276730,500,78 억,,313953,N,N,18105,N,00,N
20250516,150909,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2090,-50,5,-2.34,125917180,60851,248.42,2140,2155,2050,2780,1500,2140,2069.27,2.00,0,-23413,2290,2215,2175,2100,2060,2195,2080,78,640,500,1280,5,1,15677356,328,-1.21,3.92,12,0.39,-1728.00,533.00,9744,20240712,-78.55,1700,20250328,22.94,2930,-28.67,20250107,1700,22.94,20250328,5180,-59.65,20240827,978,113.70,20240618,0.00,Y,276730,500,78 억,,313953,N,N,0,N,00,N
20250516,140904,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2050,-90,5,-4.21,104374710,50400,205.76,2140,2155,2050,2780,1500,2140,2070.93,2.00,0,-21257,2290,2215,2175,2100,2060,2195,2080,78,640,500,1280,5,1,15677356,321,-1.19,3.85,12,0.32,-1728.00,533.00,9744,20240712,-78.96,1700,20250328,20.59,2930,-30.03,20250107,1700,20.59,20250328,5180,-60.42,20240827,978,109.61,20240618,0.00,Y,276730,500,78 억,,313953,N,N,0,N,00,N
20250516,130902,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2065,-75,5,-3.50,80026630,38564,157.44,2140,2155,2050,2780,1500,2140,2075.16,2.00,0,-15271,2290,2215,2175,2100,2060,2195,2080,78,640,500,1280,5,1,15677356,324,-1.20,3.87,12,0.25,-1728.00,533.00,9744,20240712,-78.81,1700,20250328,21.47,2930,-29.52,20250107,1700,21.47,20250328,5180,-60.14,20240827,978,111.15,20240618,0.00,Y,276730,500,78 억,,313953,N,N,0,N,00,N
20250516,120906,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2050,-90,5,-4.21,55841130,26831,109.54,2140,2155,2050,2780,1500,2140,2081.22,2.00,0,-5864,2290,2215,2175,2100,2060,2195,2080,78,640,500,1280,5,1,15677356,321,-1.19,3.85,12,0.17,-1728.00,533.00,9744,20240712,-78.96,1700,20250328,20.59,2930,-30.03,20250107,1700,20.59,20250328,5180,-60.42,20240827,978,109.61,20240618,0.00,Y,276730,500,78 억,,313953,N,N,0,N,00,N
20250516,110829,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2090,-50,5,-2.34,24011740,11465,46.81,2140,2155,2070,2780,1500,2140,2094.35,2.00,0,1642,2290,2215,2175,2100,2060,2195,2080,78,640,500,1280,5,1,15677356,328,-1.21,3.92,12,0.07,-1728.00,533.00,9744,20240712,-78.55,1700,20250328,22.94,2930,-28.67,20250107,1700,22.94,20250328,5180,-59.65,20240827,978,113.70,20240618,0.00,Y,276730,500,78 억,,313953,N,N,0,N,00,N
20250516,100855,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2090,-50,5,-2.34,22045410,10524,42.96,2140,2155,2070,2780,1500,2140,2094.77,2.00,0,2107,2290,2215,2175,2100,2060,2195,2080,78,640,500,1280,5,1,15677356,328,-1.21,3.92,12,0.07,-1728.00,533.00,9744,20240712,-78.55,1700,20250328,22.94,2930,-28.67,20250107,1700,22.94,20250328,5180,-59.65,20240827,978,113.70,20240618,0.00,Y,276730,500,78 억,,313953,N,N,0,N,00,N
20250516,090909,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2135,-5,5,-0.23,5662940,2687,10.97,2140,2155,2100,2780,1500,2140,2107.53,2.00,0,-4,2290,2215,2175,2100,2060,2195,2080,78,640,500,1280,5,1,15677356,335,-1.24,4.01,12,0.02,-1728.00,533.00,9744,20240712,-78.09,1700,20250328,25.59,2930,-27.13,20250107,1700,25.59,20250328,5180,-58.78,20240827,978,118.30,20240618,0.00,Y,276730,500,78 억,,313953,N,N,0,N,00,N
20250515,161012,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2140,-30,5,-1.38,53185710,24495,65.29,2200,2250,2135,2820,1520,2170,2171.29,2.00,0,643,2250,2210,2150,2110,2050,2230,2130,78,650,500,1300,5,1,15677356,335,-1.24,4.02,12,0.16,-1728.00,533.00,9744,20240712,-78.04,1700,20250328,25.88,2930,-26.96,20250107,1700,25.88,20250328,5180,-58.69,20240827,978,118.81,20240618,0.00,N,276730,500,78 억,,313250,N,N,9938,N,00,N
20250515,151024,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2180,10,2,0.46,41443540,19015,50.69,2200,2250,2135,2820,1520,2170,2179.52,2.00,0,432,2250,2210,2150,2110,2050,2230,2130,78,650,500,1300,5,1,15677356,342,-1.26,4.09,12,0.12,-1728.00,533.00,9744,20240712,-77.63,1700,20250328,28.24,2930,-25.60,20250107,1700,28.24,20250328,5180,-57.92,20240827,978,122.90,20240618,0.00,N,276730,500,78 억,,313250,N,N,9938,N,00,N
20250515,141025,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2185,15,2,0.69,40605550,18631,49.66,2200,2250,2135,2820,1520,2170,2179.46,2.00,0,421,2250,2210,2150,2110,2050,2230,2130,78,650,500,1300,5,1,15677356,343,-1.26,4.10,12,0.12,-1728.00,533.00,9744,20240712,-77.58,1700,20250328,28.53,2930,-25.43,20250107,1700,28.53,20250328,5180,-57.82,20240827,978,123.42,20240618,0.00,N,276730,500,78 억,,313250,N,N,9938,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 160853 57 100.00 KOSDAQ 음식료·담배 N N N N N 2060 -80 5 -3.74 143741005 69488 283.68 2140 2155 2050 2780 1500 2140 2068.57 2.00 0 -26275 2290 2215 2175 2100 2060 2195 2080 78 640 500 1280 5 1 15677356 323 -1.19 3.86 12 0.44 -1728.00 533.00 9744 20240712 -78.86 1700 20250328 21.18 2930 -29.69 20250107 1700 21.18 20250328 5180 -60.23 20240827 978 110.63 20240618 0.00 Y 276730 500 78 억 313953 N N 18105 N 00 N
3 20250516 150909 57 100.00 KOSDAQ 음식료·담배 N N N N N 2090 -50 5 -2.34 125917180 60851 248.42 2140 2155 2050 2780 1500 2140 2069.27 2.00 0 -23413 2290 2215 2175 2100 2060 2195 2080 78 640 500 1280 5 1 15677356 328 -1.21 3.92 12 0.39 -1728.00 533.00 9744 20240712 -78.55 1700 20250328 22.94 2930 -28.67 20250107 1700 22.94 20250328 5180 -59.65 20240827 978 113.70 20240618 0.00 Y 276730 500 78 억 313953 N N 0 N 00 N
4 20250516 140904 57 100.00 KOSDAQ 음식료·담배 N N N N N 2050 -90 5 -4.21 104374710 50400 205.76 2140 2155 2050 2780 1500 2140 2070.93 2.00 0 -21257 2290 2215 2175 2100 2060 2195 2080 78 640 500 1280 5 1 15677356 321 -1.19 3.85 12 0.32 -1728.00 533.00 9744 20240712 -78.96 1700 20250328 20.59 2930 -30.03 20250107 1700 20.59 20250328 5180 -60.42 20240827 978 109.61 20240618 0.00 Y 276730 500 78 억 313953 N N 0 N 00 N
5 20250516 130902 57 100.00 KOSDAQ 음식료·담배 N N N N N 2065 -75 5 -3.50 80026630 38564 157.44 2140 2155 2050 2780 1500 2140 2075.16 2.00 0 -15271 2290 2215 2175 2100 2060 2195 2080 78 640 500 1280 5 1 15677356 324 -1.20 3.87 12 0.25 -1728.00 533.00 9744 20240712 -78.81 1700 20250328 21.47 2930 -29.52 20250107 1700 21.47 20250328 5180 -60.14 20240827 978 111.15 20240618 0.00 Y 276730 500 78 억 313953 N N 0 N 00 N
6 20250516 120906 57 100.00 KOSDAQ 음식료·담배 N N N N N 2050 -90 5 -4.21 55841130 26831 109.54 2140 2155 2050 2780 1500 2140 2081.22 2.00 0 -5864 2290 2215 2175 2100 2060 2195 2080 78 640 500 1280 5 1 15677356 321 -1.19 3.85 12 0.17 -1728.00 533.00 9744 20240712 -78.96 1700 20250328 20.59 2930 -30.03 20250107 1700 20.59 20250328 5180 -60.42 20240827 978 109.61 20240618 0.00 Y 276730 500 78 억 313953 N N 0 N 00 N
7 20250516 110829 57 100.00 KOSDAQ 음식료·담배 N N N N N 2090 -50 5 -2.34 24011740 11465 46.81 2140 2155 2070 2780 1500 2140 2094.35 2.00 0 1642 2290 2215 2175 2100 2060 2195 2080 78 640 500 1280 5 1 15677356 328 -1.21 3.92 12 0.07 -1728.00 533.00 9744 20240712 -78.55 1700 20250328 22.94 2930 -28.67 20250107 1700 22.94 20250328 5180 -59.65 20240827 978 113.70 20240618 0.00 Y 276730 500 78 억 313953 N N 0 N 00 N
8 20250516 100855 57 100.00 KOSDAQ 음식료·담배 N N N N N 2090 -50 5 -2.34 22045410 10524 42.96 2140 2155 2070 2780 1500 2140 2094.77 2.00 0 2107 2290 2215 2175 2100 2060 2195 2080 78 640 500 1280 5 1 15677356 328 -1.21 3.92 12 0.07 -1728.00 533.00 9744 20240712 -78.55 1700 20250328 22.94 2930 -28.67 20250107 1700 22.94 20250328 5180 -59.65 20240827 978 113.70 20240618 0.00 Y 276730 500 78 억 313953 N N 0 N 00 N
9 20250516 090909 57 100.00 KOSDAQ 음식료·담배 N N N N N 2135 -5 5 -0.23 5662940 2687 10.97 2140 2155 2100 2780 1500 2140 2107.53 2.00 0 -4 2290 2215 2175 2100 2060 2195 2080 78 640 500 1280 5 1 15677356 335 -1.24 4.01 12 0.02 -1728.00 533.00 9744 20240712 -78.09 1700 20250328 25.59 2930 -27.13 20250107 1700 25.59 20250328 5180 -58.78 20240827 978 118.30 20240618 0.00 Y 276730 500 78 억 313953 N N 0 N 00 N
10 20250515 161012 57 100.00 KOSDAQ 음식료·담배 N N N N N 2140 -30 5 -1.38 53185710 24495 65.29 2200 2250 2135 2820 1520 2170 2171.29 2.00 0 643 2250 2210 2150 2110 2050 2230 2130 78 650 500 1300 5 1 15677356 335 -1.24 4.02 12 0.16 -1728.00 533.00 9744 20240712 -78.04 1700 20250328 25.88 2930 -26.96 20250107 1700 25.88 20250328 5180 -58.69 20240827 978 118.81 20240618 0.00 N 276730 500 78 억 313250 N N 9938 N 00 N
11 20250515 151024 57 100.00 KOSDAQ 음식료·담배 N N N N N 2180 10 2 0.46 41443540 19015 50.69 2200 2250 2135 2820 1520 2170 2179.52 2.00 0 432 2250 2210 2150 2110 2050 2230 2130 78 650 500 1300 5 1 15677356 342 -1.26 4.09 12 0.12 -1728.00 533.00 9744 20240712 -77.63 1700 20250328 28.24 2930 -25.60 20250107 1700 28.24 20250328 5180 -57.92 20240827 978 122.90 20240618 0.00 N 276730 500 78 억 313250 N N 9938 N 00 N
12 20250515 141025 57 100.00 KOSDAQ 음식료·담배 N N N N N 2185 15 2 0.69 40605550 18631 49.66 2200 2250 2135 2820 1520 2170 2179.46 2.00 0 421 2250 2210 2150 2110 2050 2230 2130 78 650 500 1300 5 1 15677356 343 -1.26 4.10 12 0.12 -1728.00 533.00 9744 20240712 -77.58 1700 20250328 28.53 2930 -25.43 20250107 1700 28.53 20250328 5180 -57.82 20240827 978 123.42 20240618 0.00 N 276730 500 78 억 313250 N N 9938 N 00 N