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
368970/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
20250516,160957,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3150,-70,5,-2.17,659343002,207476,13.64,3140,3260,3125,4185,2255,3220,3177.78,1.42,0,355,3760,3490,3300,3030,2840,3395,2935,47,965,500,2250,5,1,9346160,294,12.55,0.82,12,2.22,251.00,3856.00,5320,20240531,-40.79,2225,20250407,41.57,4230,-25.53,20250514,2225,41.57,20250407,5320,-40.79,20240531,2225,41.57,20250407,0.32,Y,368970,500,46 억,,132793,N,N,966,N,00,N
20250516,151016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3165,-55,5,-1.71,628717892,197742,13.00,3140,3260,3125,4185,2255,3220,3179.33,1.42,0,206,3760,3490,3300,3030,2840,3395,2935,47,965,500,2250,5,1,9346160,296,12.61,0.82,12,2.12,251.00,3856.00,5320,20240531,-40.51,2225,20250407,42.25,4230,-25.18,20250514,2225,42.25,20250407,5320,-40.51,20240531,2225,42.25,20250407,0.32,Y,368970,500,46 억,,132793,N,N,1918,N,00,N
20250516,141011,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3155,-65,5,-2.02,535477739,168115,11.05,3140,3260,3130,4185,2255,3220,3185.03,1.42,0,-713,3760,3490,3300,3030,2840,3395,2935,47,965,500,2250,5,1,9346160,295,12.57,0.82,12,1.80,251.00,3856.00,5320,20240531,-40.70,2225,20250407,41.80,4230,-25.41,20250514,2225,41.80,20250407,5320,-40.70,20240531,2225,41.80,20250407,0.32,Y,368970,500,46 억,,132793,N,N,1918,N,00,N
20250516,131007,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3155,-65,5,-2.02,496637875,155748,10.24,3140,3260,3135,4185,2255,3220,3188.57,1.42,0,661,3760,3490,3300,3030,2840,3395,2935,47,965,500,2250,5,1,9346160,295,12.57,0.82,12,1.67,251.00,3856.00,5320,20240531,-40.70,2225,20250407,41.80,4230,-25.41,20250514,2225,41.80,20250407,5320,-40.70,20240531,2225,41.80,20250407,0.32,Y,368970,500,46 억,,132793,N,N,1918,N,00,N
20250516,121010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3155,-65,5,-2.02,446045635,139723,9.19,3140,3260,3140,4185,2255,3220,3192.21,1.42,0,2152,3760,3490,3300,3030,2840,3395,2935,47,965,500,2250,5,1,9346160,295,12.57,0.82,12,1.49,251.00,3856.00,5320,20240531,-40.70,2225,20250407,41.80,4230,-25.41,20250514,2225,41.80,20250407,5320,-40.70,20240531,2225,41.80,20250407,0.32,Y,368970,500,46 억,,132793,N,N,1918,N,00,N
20250516,110930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3170,-50,5,-1.55,396346235,124002,8.15,3140,3260,3140,4185,2255,3220,3196.14,1.42,0,1704,3760,3490,3300,3030,2840,3395,2935,47,965,500,2250,5,1,9346160,296,12.63,0.82,12,1.33,251.00,3856.00,5320,20240531,-40.41,2225,20250407,42.47,4230,-25.06,20250514,2225,42.47,20250407,5320,-40.41,20240531,2225,42.47,20250407,0.32,Y,368970,500,46 억,,132793,N,N,1918,N,00,N
20250516,100955,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3220,0,3,0.00,328038000,102557,6.74,3140,3260,3140,4185,2255,3220,3198.43,1.42,0,1397,3760,3490,3300,3030,2840,3395,2935,47,965,500,2250,5,1,9346160,301,12.83,0.84,12,1.10,251.00,3856.00,5320,20240531,-39.47,2225,20250407,44.72,4230,-23.88,20250514,2225,44.72,20250407,5320,-39.47,20240531,2225,44.72,20250407,0.32,Y,368970,500,46 억,,132793,N,N,1918,N,00,N
20250516,091013,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3180,-40,5,-1.24,108620260,34284,2.25,3140,3200,3140,4185,2255,3220,3167.08,1.42,0,4210,3760,3490,3300,3030,2840,3395,2935,47,965,500,2250,5,1,9346160,297,12.67,0.82,12,0.37,251.00,3856.00,5320,20240531,-40.23,2225,20250407,42.92,4230,-24.82,20250514,2225,42.92,20250407,5320,-40.23,20240531,2225,42.92,20250407,0.32,Y,368970,500,46 억,,132793,N,N,1918,N,00,N
20250515,161126,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3220,-15,5,-0.46,5025431027,1512900,22.86,3405,3570,3110,4205,2265,3235,3322.17,1.70,0,-25822,4585,3910,3555,2880,2525,3732,2702,47,970,500,2260,5,1,9346160,301,12.83,0.84,12,16.19,251.00,3856.00,5320,20240531,-39.47,2225,20250407,44.72,4230,-23.88,20250514,2225,44.72,20250407,5320,-39.47,20240531,2225,44.72,20250407,0.56,Y,368970,500,46 억,,158697,N,N,1918,N,00,N
20250515,151141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3150,-85,5,-2.63,4921750177,1480438,22.37,3405,3570,3110,4205,2265,3235,3324.52,1.70,0,-22226,4585,3910,3555,2880,2525,3732,2702,47,970,500,2260,5,1,9346160,294,12.55,0.82,12,15.84,251.00,3856.00,5320,20240531,-40.79,2225,20250407,41.57,4230,-25.53,20250514,2225,41.57,20250407,5320,-40.79,20240531,2225,41.57,20250407,0.56,Y,368970,500,46 억,,158697,N,N,2860,N,00,N
20250515,141141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3170,-65,5,-2.01,4681414899,1403782,21.21,3405,3570,3120,4205,2265,3235,3334.86,1.70,0,-13485,4585,3910,3555,2880,2525,3732,2702,47,970,500,2260,5,1,9346160,296,12.63,0.82,12,15.02,251.00,3856.00,5320,20240531,-40.41,2225,20250407,42.47,4230,-25.06,20250514,2225,42.47,20250407,5320,-40.41,20240531,2225,42.47,20250407,0.56,Y,368970,500,46 억,,158697,N,N,2860,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 160957 57 100.00 KOSDAQ 음식료·담배 N N N N N 3150 -70 5 -2.17 659343002 207476 13.64 3140 3260 3125 4185 2255 3220 3177.78 1.42 0 355 3760 3490 3300 3030 2840 3395 2935 47 965 500 2250 5 1 9346160 294 12.55 0.82 12 2.22 251.00 3856.00 5320 20240531 -40.79 2225 20250407 41.57 4230 -25.53 20250514 2225 41.57 20250407 5320 -40.79 20240531 2225 41.57 20250407 0.32 Y 368970 500 46 억 132793 N N 966 N 00 N
3 20250516 151016 57 100.00 KOSDAQ 음식료·담배 N N N N N 3165 -55 5 -1.71 628717892 197742 13.00 3140 3260 3125 4185 2255 3220 3179.33 1.42 0 206 3760 3490 3300 3030 2840 3395 2935 47 965 500 2250 5 1 9346160 296 12.61 0.82 12 2.12 251.00 3856.00 5320 20240531 -40.51 2225 20250407 42.25 4230 -25.18 20250514 2225 42.25 20250407 5320 -40.51 20240531 2225 42.25 20250407 0.32 Y 368970 500 46 억 132793 N N 1918 N 00 N
4 20250516 141011 57 100.00 KOSDAQ 음식료·담배 N N N N N 3155 -65 5 -2.02 535477739 168115 11.05 3140 3260 3130 4185 2255 3220 3185.03 1.42 0 -713 3760 3490 3300 3030 2840 3395 2935 47 965 500 2250 5 1 9346160 295 12.57 0.82 12 1.80 251.00 3856.00 5320 20240531 -40.70 2225 20250407 41.80 4230 -25.41 20250514 2225 41.80 20250407 5320 -40.70 20240531 2225 41.80 20250407 0.32 Y 368970 500 46 억 132793 N N 1918 N 00 N
5 20250516 131007 57 100.00 KOSDAQ 음식료·담배 N N N N N 3155 -65 5 -2.02 496637875 155748 10.24 3140 3260 3135 4185 2255 3220 3188.57 1.42 0 661 3760 3490 3300 3030 2840 3395 2935 47 965 500 2250 5 1 9346160 295 12.57 0.82 12 1.67 251.00 3856.00 5320 20240531 -40.70 2225 20250407 41.80 4230 -25.41 20250514 2225 41.80 20250407 5320 -40.70 20240531 2225 41.80 20250407 0.32 Y 368970 500 46 억 132793 N N 1918 N 00 N
6 20250516 121010 57 100.00 KOSDAQ 음식료·담배 N N N N N 3155 -65 5 -2.02 446045635 139723 9.19 3140 3260 3140 4185 2255 3220 3192.21 1.42 0 2152 3760 3490 3300 3030 2840 3395 2935 47 965 500 2250 5 1 9346160 295 12.57 0.82 12 1.49 251.00 3856.00 5320 20240531 -40.70 2225 20250407 41.80 4230 -25.41 20250514 2225 41.80 20250407 5320 -40.70 20240531 2225 41.80 20250407 0.32 Y 368970 500 46 억 132793 N N 1918 N 00 N
7 20250516 110930 57 100.00 KOSDAQ 음식료·담배 N N N N N 3170 -50 5 -1.55 396346235 124002 8.15 3140 3260 3140 4185 2255 3220 3196.14 1.42 0 1704 3760 3490 3300 3030 2840 3395 2935 47 965 500 2250 5 1 9346160 296 12.63 0.82 12 1.33 251.00 3856.00 5320 20240531 -40.41 2225 20250407 42.47 4230 -25.06 20250514 2225 42.47 20250407 5320 -40.41 20240531 2225 42.47 20250407 0.32 Y 368970 500 46 억 132793 N N 1918 N 00 N
8 20250516 100955 57 100.00 KOSDAQ 음식료·담배 N N N N N 3220 0 3 0.00 328038000 102557 6.74 3140 3260 3140 4185 2255 3220 3198.43 1.42 0 1397 3760 3490 3300 3030 2840 3395 2935 47 965 500 2250 5 1 9346160 301 12.83 0.84 12 1.10 251.00 3856.00 5320 20240531 -39.47 2225 20250407 44.72 4230 -23.88 20250514 2225 44.72 20250407 5320 -39.47 20240531 2225 44.72 20250407 0.32 Y 368970 500 46 억 132793 N N 1918 N 00 N
9 20250516 091013 57 100.00 KOSDAQ 음식료·담배 N N N N N 3180 -40 5 -1.24 108620260 34284 2.25 3140 3200 3140 4185 2255 3220 3167.08 1.42 0 4210 3760 3490 3300 3030 2840 3395 2935 47 965 500 2250 5 1 9346160 297 12.67 0.82 12 0.37 251.00 3856.00 5320 20240531 -40.23 2225 20250407 42.92 4230 -24.82 20250514 2225 42.92 20250407 5320 -40.23 20240531 2225 42.92 20250407 0.32 Y 368970 500 46 억 132793 N N 1918 N 00 N
10 20250515 161126 57 100.00 KOSDAQ 음식료·담배 N N N N N 3220 -15 5 -0.46 5025431027 1512900 22.86 3405 3570 3110 4205 2265 3235 3322.17 1.70 0 -25822 4585 3910 3555 2880 2525 3732 2702 47 970 500 2260 5 1 9346160 301 12.83 0.84 12 16.19 251.00 3856.00 5320 20240531 -39.47 2225 20250407 44.72 4230 -23.88 20250514 2225 44.72 20250407 5320 -39.47 20240531 2225 44.72 20250407 0.56 Y 368970 500 46 억 158697 N N 1918 N 00 N
11 20250515 151141 57 100.00 KOSDAQ 음식료·담배 N N N N N 3150 -85 5 -2.63 4921750177 1480438 22.37 3405 3570 3110 4205 2265 3235 3324.52 1.70 0 -22226 4585 3910 3555 2880 2525 3732 2702 47 970 500 2260 5 1 9346160 294 12.55 0.82 12 15.84 251.00 3856.00 5320 20240531 -40.79 2225 20250407 41.57 4230 -25.53 20250514 2225 41.57 20250407 5320 -40.79 20240531 2225 41.57 20250407 0.56 Y 368970 500 46 억 158697 N N 2860 N 00 N
12 20250515 141141 57 100.00 KOSDAQ 음식료·담배 N N N N N 3170 -65 5 -2.01 4681414899 1403782 21.21 3405 3570 3120 4205 2265 3235 3334.86 1.70 0 -13485 4585 3910 3555 2880 2525 3732 2702 47 970 500 2260 5 1 9346160 296 12.63 0.82 12 15.02 251.00 3856.00 5320 20240531 -40.41 2225 20250407 42.47 4230 -25.06 20250514 2225 42.47 20250407 5320 -40.41 20240531 2225 42.47 20250407 0.56 Y 368970 500 46 억 158697 N N 2860 N 00 N