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
357230/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
20250516,160949,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2525,-60,5,-2.32,175075055,69625,344.78,2590,2595,2495,3360,1810,2585,2514.54,0.72,0,540,2631,2607,2581,2557,2531,2595,2545,210,775,500,1800,5,1,42089487,1063,16.83,0.69,12,0.17,150.00,3640.00,4025,20240509,-37.27,2335,20241209,8.14,2920,-13.53,20250401,2360,6.99,20250409,3885,-35.01,20240516,2335,8.14,20241209,0.70,Y,357230,500,210 억,,302054,N,N,0,N,00,N
20250516,151008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2515,-70,5,-2.71,162859220,64786,320.82,2590,2595,2495,3360,1810,2585,2513.80,0.72,0,1638,2631,2607,2581,2557,2531,2595,2545,210,775,500,1800,5,1,42089487,1059,16.77,0.69,12,0.15,150.00,3640.00,4025,20240509,-37.52,2335,20241209,7.71,2920,-13.87,20250401,2360,6.57,20250409,3885,-35.26,20240516,2335,7.71,20241209,0.70,Y,357230,500,210 억,,302054,N,N,0,N,00,N
20250516,141003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2515,-70,5,-2.71,141406695,56219,278.39,2590,2595,2500,3360,1810,2585,2515.28,0.72,0,1488,2631,2607,2581,2557,2531,2595,2545,210,775,500,1800,5,1,42089487,1059,16.77,0.69,12,0.13,150.00,3640.00,4025,20240509,-37.52,2335,20241209,7.71,2920,-13.87,20250401,2360,6.57,20250409,3885,-35.26,20240516,2335,7.71,20241209,0.70,Y,357230,500,210 억,,302054,N,N,0,N,00,N
20250516,131000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2525,-60,5,-2.32,133534240,53093,262.91,2590,2595,2500,3360,1810,2585,2515.10,0.72,0,1580,2631,2607,2581,2557,2531,2595,2545,210,775,500,1800,5,1,42089487,1063,16.83,0.69,12,0.13,150.00,3640.00,4025,20240509,-37.27,2335,20241209,8.14,2920,-13.53,20250401,2360,6.99,20250409,3885,-35.01,20240516,2335,8.14,20241209,0.70,Y,357230,500,210 억,,302054,N,N,0,N,00,N
20250516,121002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2530,-55,5,-2.13,102768470,40833,202.20,2590,2595,2500,3360,1810,2585,2516.80,0.72,0,590,2631,2607,2581,2557,2531,2595,2545,210,775,500,1800,5,1,42089487,1065,16.87,0.70,12,0.10,150.00,3640.00,4025,20240509,-37.14,2335,20241209,8.35,2920,-13.36,20250401,2360,7.20,20250409,3885,-34.88,20240516,2335,8.35,20241209,0.70,Y,357230,500,210 억,,302054,N,N,0,N,00,N
20250516,110923,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2530,-55,5,-2.13,99721300,39629,196.24,2590,2595,2500,3360,1810,2585,2516.37,0.72,0,624,2631,2607,2581,2557,2531,2595,2545,210,775,500,1800,5,1,42089487,1065,16.87,0.70,12,0.09,150.00,3640.00,4025,20240509,-37.14,2335,20241209,8.35,2920,-13.36,20250401,2360,7.20,20250409,3885,-34.88,20240516,2335,8.35,20241209,0.70,Y,357230,500,210 억,,302054,N,N,0,N,00,N
20250516,100949,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2520,-65,5,-2.51,64586995,25670,127.12,2590,2595,2500,3360,1810,2585,2516.05,0.72,0,188,2631,2607,2581,2557,2531,2595,2545,210,775,500,1800,5,1,42089487,1061,16.80,0.69,12,0.06,150.00,3640.00,4025,20240509,-37.39,2335,20241209,7.92,2920,-13.70,20250401,2360,6.78,20250409,3885,-35.14,20240516,2335,7.92,20241209,0.70,Y,357230,500,210 억,,302054,N,N,0,N,00,N
20250516,091006,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2595,10,2,0.39,54305,21,0.10,2590,2595,2580,3360,1810,2585,2585.95,0.72,0,-18,2631,2607,2581,2557,2531,2595,2545,210,775,500,1800,5,1,42089487,1092,17.30,0.71,12,0.00,150.00,3640.00,4025,20240509,-35.53,2335,20241209,11.13,2920,-11.13,20250401,2360,9.96,20250409,3885,-33.20,20240516,2335,11.13,20241209,0.70,Y,357230,500,210 억,,302054,N,N,0,N,00,N
20250515,161118,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2585,-20,5,-0.77,51410340,19993,82.35,2605,2605,2555,3385,1825,2605,2571.42,0.71,0,1192,2645,2625,2605,2585,2565,2635,2595,210,780,500,1820,5,1,42089487,1088,17.23,0.71,12,0.05,150.00,3640.00,4025,20240509,-35.78,2335,20241209,10.71,2920,-11.47,20250401,2360,9.53,20250409,3885,-33.46,20240516,2335,10.71,20241209,0.68,Y,357230,500,210 억,,300838,N,N,0,N,00,N
20250515,151132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,-35,5,-1.34,50888200,19791,81.51,2605,2605,2555,3385,1825,2605,2571.28,0.71,0,1323,2645,2625,2605,2585,2565,2635,2595,210,780,500,1820,5,1,42089487,1082,17.13,0.71,12,0.05,150.00,3640.00,4025,20240509,-36.15,2335,20241209,10.06,2920,-11.99,20250401,2360,8.90,20250409,3885,-33.85,20240516,2335,10.06,20241209,0.68,Y,357230,500,210 억,,300838,N,N,0,N,00,N
20250515,141133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2585,-20,5,-0.77,28007315,10873,44.78,2605,2605,2560,3385,1825,2605,2575.86,0.71,0,818,2645,2625,2605,2585,2565,2635,2595,210,780,500,1820,5,1,42089487,1088,17.23,0.71,12,0.03,150.00,3640.00,4025,20240509,-35.78,2335,20241209,10.71,2920,-11.47,20250401,2360,9.53,20250409,3885,-33.46,20240516,2335,10.71,20241209,0.68,Y,357230,500,210 억,,300838,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 160949 57 100.00 KOSDAQ 음식료·담배 N N N N N 2525 -60 5 -2.32 175075055 69625 344.78 2590 2595 2495 3360 1810 2585 2514.54 0.72 0 540 2631 2607 2581 2557 2531 2595 2545 210 775 500 1800 5 1 42089487 1063 16.83 0.69 12 0.17 150.00 3640.00 4025 20240509 -37.27 2335 20241209 8.14 2920 -13.53 20250401 2360 6.99 20250409 3885 -35.01 20240516 2335 8.14 20241209 0.70 Y 357230 500 210 억 302054 N N 0 N 00 N
3 20250516 151008 57 100.00 KOSDAQ 음식료·담배 N N N N N 2515 -70 5 -2.71 162859220 64786 320.82 2590 2595 2495 3360 1810 2585 2513.80 0.72 0 1638 2631 2607 2581 2557 2531 2595 2545 210 775 500 1800 5 1 42089487 1059 16.77 0.69 12 0.15 150.00 3640.00 4025 20240509 -37.52 2335 20241209 7.71 2920 -13.87 20250401 2360 6.57 20250409 3885 -35.26 20240516 2335 7.71 20241209 0.70 Y 357230 500 210 억 302054 N N 0 N 00 N
4 20250516 141003 57 100.00 KOSDAQ 음식료·담배 N N N N N 2515 -70 5 -2.71 141406695 56219 278.39 2590 2595 2500 3360 1810 2585 2515.28 0.72 0 1488 2631 2607 2581 2557 2531 2595 2545 210 775 500 1800 5 1 42089487 1059 16.77 0.69 12 0.13 150.00 3640.00 4025 20240509 -37.52 2335 20241209 7.71 2920 -13.87 20250401 2360 6.57 20250409 3885 -35.26 20240516 2335 7.71 20241209 0.70 Y 357230 500 210 억 302054 N N 0 N 00 N
5 20250516 131000 57 100.00 KOSDAQ 음식료·담배 N N N N N 2525 -60 5 -2.32 133534240 53093 262.91 2590 2595 2500 3360 1810 2585 2515.10 0.72 0 1580 2631 2607 2581 2557 2531 2595 2545 210 775 500 1800 5 1 42089487 1063 16.83 0.69 12 0.13 150.00 3640.00 4025 20240509 -37.27 2335 20241209 8.14 2920 -13.53 20250401 2360 6.99 20250409 3885 -35.01 20240516 2335 8.14 20241209 0.70 Y 357230 500 210 억 302054 N N 0 N 00 N
6 20250516 121002 57 100.00 KOSDAQ 음식료·담배 N N N N N 2530 -55 5 -2.13 102768470 40833 202.20 2590 2595 2500 3360 1810 2585 2516.80 0.72 0 590 2631 2607 2581 2557 2531 2595 2545 210 775 500 1800 5 1 42089487 1065 16.87 0.70 12 0.10 150.00 3640.00 4025 20240509 -37.14 2335 20241209 8.35 2920 -13.36 20250401 2360 7.20 20250409 3885 -34.88 20240516 2335 8.35 20241209 0.70 Y 357230 500 210 억 302054 N N 0 N 00 N
7 20250516 110923 57 100.00 KOSDAQ 음식료·담배 N N N N N 2530 -55 5 -2.13 99721300 39629 196.24 2590 2595 2500 3360 1810 2585 2516.37 0.72 0 624 2631 2607 2581 2557 2531 2595 2545 210 775 500 1800 5 1 42089487 1065 16.87 0.70 12 0.09 150.00 3640.00 4025 20240509 -37.14 2335 20241209 8.35 2920 -13.36 20250401 2360 7.20 20250409 3885 -34.88 20240516 2335 8.35 20241209 0.70 Y 357230 500 210 억 302054 N N 0 N 00 N
8 20250516 100949 57 100.00 KOSDAQ 음식료·담배 N N N N N 2520 -65 5 -2.51 64586995 25670 127.12 2590 2595 2500 3360 1810 2585 2516.05 0.72 0 188 2631 2607 2581 2557 2531 2595 2545 210 775 500 1800 5 1 42089487 1061 16.80 0.69 12 0.06 150.00 3640.00 4025 20240509 -37.39 2335 20241209 7.92 2920 -13.70 20250401 2360 6.78 20250409 3885 -35.14 20240516 2335 7.92 20241209 0.70 Y 357230 500 210 억 302054 N N 0 N 00 N
9 20250516 091006 57 100.00 KOSDAQ 음식료·담배 N N N N N 2595 10 2 0.39 54305 21 0.10 2590 2595 2580 3360 1810 2585 2585.95 0.72 0 -18 2631 2607 2581 2557 2531 2595 2545 210 775 500 1800 5 1 42089487 1092 17.30 0.71 12 0.00 150.00 3640.00 4025 20240509 -35.53 2335 20241209 11.13 2920 -11.13 20250401 2360 9.96 20250409 3885 -33.20 20240516 2335 11.13 20241209 0.70 Y 357230 500 210 억 302054 N N 0 N 00 N
10 20250515 161118 57 100.00 KOSDAQ 음식료·담배 N N N N N 2585 -20 5 -0.77 51410340 19993 82.35 2605 2605 2555 3385 1825 2605 2571.42 0.71 0 1192 2645 2625 2605 2585 2565 2635 2595 210 780 500 1820 5 1 42089487 1088 17.23 0.71 12 0.05 150.00 3640.00 4025 20240509 -35.78 2335 20241209 10.71 2920 -11.47 20250401 2360 9.53 20250409 3885 -33.46 20240516 2335 10.71 20241209 0.68 Y 357230 500 210 억 300838 N N 0 N 00 N
11 20250515 151132 57 100.00 KOSDAQ 음식료·담배 N N N N N 2570 -35 5 -1.34 50888200 19791 81.51 2605 2605 2555 3385 1825 2605 2571.28 0.71 0 1323 2645 2625 2605 2585 2565 2635 2595 210 780 500 1820 5 1 42089487 1082 17.13 0.71 12 0.05 150.00 3640.00 4025 20240509 -36.15 2335 20241209 10.06 2920 -11.99 20250401 2360 8.90 20250409 3885 -33.85 20240516 2335 10.06 20241209 0.68 Y 357230 500 210 억 300838 N N 0 N 00 N
12 20250515 141133 57 100.00 KOSDAQ 음식료·담배 N N N N N 2585 -20 5 -0.77 28007315 10873 44.78 2605 2605 2560 3385 1825 2605 2575.86 0.71 0 818 2645 2625 2605 2585 2565 2635 2595 210 780 500 1820 5 1 42089487 1088 17.23 0.71 12 0.03 150.00 3640.00 4025 20240509 -35.78 2335 20241209 10.71 2920 -11.47 20250401 2360 9.53 20250409 3885 -33.46 20240516 2335 10.71 20241209 0.68 Y 357230 500 210 억 300838 N N 0 N 00 N