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
277410/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,1261,-11,5,-0.86,63438214,50173,177.98,1272,1275,1254,1653,891,1272,1264.39,1.17,0,-1681,1289,1280,1276,1267,1263,1278,1265,38,381,100,860,1,1,38356789,484,54.83,0.73,12,0.13,23.00,1730.00,1933,20240524,-34.76,1132,20241210,11.40,1447,-12.85,20250217,1160,8.71,20250414,1933,-34.76,20240524,1132,11.40,20241210,1.36,Y,277410,100,38 억,,447745,N,N,967,N,00,N
20250516,150910,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1267,-5,5,-0.39,62454550,49393,175.21,1272,1275,1254,1653,891,1272,1264.44,1.17,0,-1430,1289,1280,1276,1267,1263,1278,1265,38,381,100,860,1,1,38356789,486,55.09,0.73,12,0.13,23.00,1730.00,1933,20240524,-34.45,1132,20241210,11.93,1447,-12.44,20250217,1160,9.22,20250414,1933,-34.45,20240524,1132,11.93,20241210,1.36,Y,277410,100,38 억,,447745,N,N,0,N,00,N
20250516,140905,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1264,-8,5,-0.63,60577880,47907,169.94,1272,1275,1254,1653,891,1272,1264.49,1.17,0,-771,1289,1280,1276,1267,1263,1278,1265,38,381,100,860,1,1,38356789,485,54.96,0.73,12,0.12,23.00,1730.00,1933,20240524,-34.61,1132,20241210,11.66,1447,-12.65,20250217,1160,8.97,20250414,1933,-34.61,20240524,1132,11.66,20241210,1.36,Y,277410,100,38 억,,447745,N,N,0,N,00,N
20250516,130902,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1263,-9,5,-0.71,49411046,39036,138.47,1272,1275,1259,1653,891,1272,1265.78,1.17,0,475,1289,1280,1276,1267,1263,1278,1265,38,381,100,860,1,1,38356789,484,54.91,0.73,12,0.10,23.00,1730.00,1933,20240524,-34.66,1132,20241210,11.57,1447,-12.72,20250217,1160,8.88,20250414,1933,-34.66,20240524,1132,11.57,20241210,1.36,Y,277410,100,38 억,,447745,N,N,0,N,00,N
20250516,120906,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1260,-12,5,-0.94,48911650,38640,137.07,1272,1275,1260,1653,891,1272,1265.83,1.17,0,488,1289,1280,1276,1267,1263,1278,1265,38,381,100,860,1,1,38356789,483,54.78,0.73,12,0.10,23.00,1730.00,1933,20240524,-34.82,1132,20241210,11.31,1447,-12.92,20250217,1160,8.62,20250414,1933,-34.82,20240524,1132,11.31,20241210,1.36,Y,277410,100,38 억,,447745,N,N,0,N,00,N
20250516,110830,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1273,1,2,0.08,14502729,11424,40.52,1272,1275,1265,1653,891,1272,1269.50,1.17,0,-2512,1289,1280,1276,1267,1263,1278,1265,38,381,100,860,1,1,38356789,488,55.35,0.74,12,0.03,23.00,1730.00,1933,20240524,-34.14,1132,20241210,12.46,1447,-12.02,20250217,1160,9.74,20250414,1933,-34.14,20240524,1132,12.46,20241210,1.36,Y,277410,100,38 억,,447745,N,N,0,N,00,N
20250516,100855,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1272,0,3,0.00,6921648,5460,19.37,1272,1273,1265,1653,891,1272,1267.70,1.17,0,-2032,1289,1280,1276,1267,1263,1278,1265,38,381,100,860,1,1,38356789,488,55.30,0.74,12,0.01,23.00,1730.00,1933,20240524,-34.20,1132,20241210,12.37,1447,-12.09,20250217,1160,9.66,20250414,1933,-34.20,20240524,1132,12.37,20241210,1.36,Y,277410,100,38 억,,447745,N,N,0,N,00,N
20250516,090909,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1265,-7,5,-0.55,1936909,1527,5.42,1272,1272,1265,1653,891,1272,1268.44,1.17,0,-30,1289,1280,1276,1267,1263,1278,1265,38,381,100,860,1,1,38356789,485,55.00,0.73,12,0.00,23.00,1730.00,1933,20240524,-34.56,1132,20241210,11.75,1447,-12.58,20250217,1160,9.05,20250414,1933,-34.56,20240524,1132,11.75,20241210,1.36,Y,277410,100,38 억,,447745,N,N,0,N,00,N
20250515,161013,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1272,-9,5,-0.70,35976257,28160,39.97,1282,1285,1272,1665,897,1281,1277.58,1.16,0,1793,1299,1290,1276,1267,1253,1283,1260,38,384,100,870,1,1,38356789,488,55.30,0.74,12,0.07,23.00,1730.00,1933,20240524,-34.20,1132,20241210,12.37,1447,-12.09,20250217,1160,9.66,20250414,1933,-34.20,20240524,1132,12.37,20241210,1.37,Y,277410,100,38 억,,445952,N,N,1830,N,00,N
20250515,151025,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1276,-5,5,-0.39,34624080,27097,38.46,1282,1285,1272,1665,897,1281,1277.78,1.16,0,1808,1299,1290,1276,1267,1253,1283,1260,38,384,100,870,1,1,38356789,489,55.48,0.74,12,0.07,23.00,1730.00,1933,20240524,-33.99,1132,20241210,12.72,1447,-11.82,20250217,1160,10.00,20250414,1933,-33.99,20240524,1132,12.72,20241210,1.37,Y,277410,100,38 억,,445952,N,N,1830,N,00,N
20250515,141026,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1280,-1,5,-0.08,28488918,22285,31.63,1282,1285,1273,1665,897,1281,1278.39,1.16,0,1719,1299,1290,1276,1267,1253,1283,1260,38,384,100,870,1,1,38356789,491,55.65,0.74,12,0.06,23.00,1730.00,1933,20240524,-33.78,1132,20241210,13.07,1447,-11.54,20250217,1160,10.34,20250414,1933,-33.78,20240524,1132,13.07,20241210,1.37,Y,277410,100,38 억,,445952,N,N,1830,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 1261 -11 5 -0.86 63438214 50173 177.98 1272 1275 1254 1653 891 1272 1264.39 1.17 0 -1681 1289 1280 1276 1267 1263 1278 1265 38 381 100 860 1 1 38356789 484 54.83 0.73 12 0.13 23.00 1730.00 1933 20240524 -34.76 1132 20241210 11.40 1447 -12.85 20250217 1160 8.71 20250414 1933 -34.76 20240524 1132 11.40 20241210 1.36 Y 277410 100 38 억 447745 N N 967 N 00 N
3 20250516 150910 57 100.00 KOSDAQ 음식료·담배 N N N N N 1267 -5 5 -0.39 62454550 49393 175.21 1272 1275 1254 1653 891 1272 1264.44 1.17 0 -1430 1289 1280 1276 1267 1263 1278 1265 38 381 100 860 1 1 38356789 486 55.09 0.73 12 0.13 23.00 1730.00 1933 20240524 -34.45 1132 20241210 11.93 1447 -12.44 20250217 1160 9.22 20250414 1933 -34.45 20240524 1132 11.93 20241210 1.36 Y 277410 100 38 억 447745 N N 0 N 00 N
4 20250516 140905 57 100.00 KOSDAQ 음식료·담배 N N N N N 1264 -8 5 -0.63 60577880 47907 169.94 1272 1275 1254 1653 891 1272 1264.49 1.17 0 -771 1289 1280 1276 1267 1263 1278 1265 38 381 100 860 1 1 38356789 485 54.96 0.73 12 0.12 23.00 1730.00 1933 20240524 -34.61 1132 20241210 11.66 1447 -12.65 20250217 1160 8.97 20250414 1933 -34.61 20240524 1132 11.66 20241210 1.36 Y 277410 100 38 억 447745 N N 0 N 00 N
5 20250516 130902 57 100.00 KOSDAQ 음식료·담배 N N N N N 1263 -9 5 -0.71 49411046 39036 138.47 1272 1275 1259 1653 891 1272 1265.78 1.17 0 475 1289 1280 1276 1267 1263 1278 1265 38 381 100 860 1 1 38356789 484 54.91 0.73 12 0.10 23.00 1730.00 1933 20240524 -34.66 1132 20241210 11.57 1447 -12.72 20250217 1160 8.88 20250414 1933 -34.66 20240524 1132 11.57 20241210 1.36 Y 277410 100 38 억 447745 N N 0 N 00 N
6 20250516 120906 57 100.00 KOSDAQ 음식료·담배 N N N N N 1260 -12 5 -0.94 48911650 38640 137.07 1272 1275 1260 1653 891 1272 1265.83 1.17 0 488 1289 1280 1276 1267 1263 1278 1265 38 381 100 860 1 1 38356789 483 54.78 0.73 12 0.10 23.00 1730.00 1933 20240524 -34.82 1132 20241210 11.31 1447 -12.92 20250217 1160 8.62 20250414 1933 -34.82 20240524 1132 11.31 20241210 1.36 Y 277410 100 38 억 447745 N N 0 N 00 N
7 20250516 110830 57 100.00 KOSDAQ 음식료·담배 N N N N N 1273 1 2 0.08 14502729 11424 40.52 1272 1275 1265 1653 891 1272 1269.50 1.17 0 -2512 1289 1280 1276 1267 1263 1278 1265 38 381 100 860 1 1 38356789 488 55.35 0.74 12 0.03 23.00 1730.00 1933 20240524 -34.14 1132 20241210 12.46 1447 -12.02 20250217 1160 9.74 20250414 1933 -34.14 20240524 1132 12.46 20241210 1.36 Y 277410 100 38 억 447745 N N 0 N 00 N
8 20250516 100855 57 100.00 KOSDAQ 음식료·담배 N N N N N 1272 0 3 0.00 6921648 5460 19.37 1272 1273 1265 1653 891 1272 1267.70 1.17 0 -2032 1289 1280 1276 1267 1263 1278 1265 38 381 100 860 1 1 38356789 488 55.30 0.74 12 0.01 23.00 1730.00 1933 20240524 -34.20 1132 20241210 12.37 1447 -12.09 20250217 1160 9.66 20250414 1933 -34.20 20240524 1132 12.37 20241210 1.36 Y 277410 100 38 억 447745 N N 0 N 00 N
9 20250516 090909 57 100.00 KOSDAQ 음식료·담배 N N N N N 1265 -7 5 -0.55 1936909 1527 5.42 1272 1272 1265 1653 891 1272 1268.44 1.17 0 -30 1289 1280 1276 1267 1263 1278 1265 38 381 100 860 1 1 38356789 485 55.00 0.73 12 0.00 23.00 1730.00 1933 20240524 -34.56 1132 20241210 11.75 1447 -12.58 20250217 1160 9.05 20250414 1933 -34.56 20240524 1132 11.75 20241210 1.36 Y 277410 100 38 억 447745 N N 0 N 00 N
10 20250515 161013 57 100.00 KOSDAQ 음식료·담배 N N N N N 1272 -9 5 -0.70 35976257 28160 39.97 1282 1285 1272 1665 897 1281 1277.58 1.16 0 1793 1299 1290 1276 1267 1253 1283 1260 38 384 100 870 1 1 38356789 488 55.30 0.74 12 0.07 23.00 1730.00 1933 20240524 -34.20 1132 20241210 12.37 1447 -12.09 20250217 1160 9.66 20250414 1933 -34.20 20240524 1132 12.37 20241210 1.37 Y 277410 100 38 억 445952 N N 1830 N 00 N
11 20250515 151025 57 100.00 KOSDAQ 음식료·담배 N N N N N 1276 -5 5 -0.39 34624080 27097 38.46 1282 1285 1272 1665 897 1281 1277.78 1.16 0 1808 1299 1290 1276 1267 1253 1283 1260 38 384 100 870 1 1 38356789 489 55.48 0.74 12 0.07 23.00 1730.00 1933 20240524 -33.99 1132 20241210 12.72 1447 -11.82 20250217 1160 10.00 20250414 1933 -33.99 20240524 1132 12.72 20241210 1.37 Y 277410 100 38 억 445952 N N 1830 N 00 N
12 20250515 141026 57 100.00 KOSDAQ 음식료·담배 N N N N N 1280 -1 5 -0.08 28488918 22285 31.63 1282 1285 1273 1665 897 1281 1278.39 1.16 0 1719 1299 1290 1276 1267 1253 1283 1260 38 384 100 870 1 1 38356789 491 55.65 0.74 12 0.06 23.00 1730.00 1933 20240524 -33.78 1132 20241210 13.07 1447 -11.54 20250217 1160 10.34 20250414 1933 -33.78 20240524 1132 13.07 20241210 1.37 Y 277410 100 38 억 445952 N N 1830 N 00 N