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
377220/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
20250516,161002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,-420,5,-12.19,39698876359,12608543,20.09,3370,3420,2975,4475,2415,3445,3148.64,0.80,0,-19123,4278,3861,3388,2971,2498,4070,3180,28,1030,100,2200,5,1,28310000,856,-3.39,1.70,12,44.54,-893.00,1775.00,3805,20250515,-20.50,1454,20240806,108.05,3805,-20.50,20250515,1732,74.65,20250401,3805,-20.50,20250515,1454,108.05,20240806,1.98,Y,377220,100,28 억,,226705,N,N,16081,N,00,N
20250516,151021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3005,-440,5,-12.77,38509577220,12214096,19.46,3370,3420,2975,4475,2415,3445,3152.78,0.80,0,2212,4278,3861,3388,2971,2498,4070,3180,28,1030,100,2200,5,1,28310000,851,-3.37,1.69,12,43.14,-893.00,1775.00,3805,20250515,-21.02,1454,20240806,106.67,3805,-21.02,20250515,1732,73.50,20250401,3805,-21.02,20250515,1454,106.67,20240806,1.98,Y,377220,100,28 억,,226705,N,N,10113,N,00,N
20250516,141016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3115,-330,5,-9.58,34568057397,10918048,17.39,3370,3420,3035,4475,2415,3445,3166.03,0.80,0,-51250,4278,3861,3388,2971,2498,4070,3180,28,1030,100,2200,5,1,28310000,882,-3.49,1.75,12,38.57,-893.00,1775.00,3805,20250515,-18.13,1454,20240806,114.24,3805,-18.13,20250515,1732,79.85,20250401,3805,-18.13,20250515,1454,114.24,20240806,1.98,Y,377220,100,28 억,,226705,N,N,10113,N,00,N
20250516,131013,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3170,-275,5,-7.98,31880168589,10062098,16.03,3370,3420,3035,4475,2415,3445,3168.22,0.80,0,-54000,4278,3861,3388,2971,2498,4070,3180,28,1030,100,2200,5,1,28310000,897,-3.55,1.79,12,35.54,-893.00,1775.00,3805,20250515,-16.69,1454,20240806,118.02,3805,-16.69,20250515,1732,83.03,20250401,3805,-16.69,20250515,1454,118.02,20240806,1.98,Y,377220,100,28 억,,226705,N,N,10113,N,00,N
20250516,121015,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3067,-378,5,-10.97,29296598327,9233369,14.71,3370,3420,3035,4475,2415,3445,3172.78,0.80,0,-49522,4278,3861,3388,2971,2498,4070,3180,28,1030,100,2200,5,1,28310000,868,-3.43,1.73,12,32.62,-893.00,1775.00,3805,20250515,-19.40,1454,20240806,110.94,3805,-19.40,20250515,1732,77.08,20250401,3805,-19.40,20250515,1454,110.94,20240806,1.98,Y,377220,100,28 억,,226705,N,N,10113,N,00,N
20250516,110935,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3140,-305,5,-8.85,21656394466,6814120,10.86,3370,3420,3035,4475,2415,3445,3178.00,0.80,0,33311,4278,3861,3388,2971,2498,4070,3180,28,1030,100,2200,5,1,28310000,889,-3.52,1.77,12,24.07,-893.00,1775.00,3805,20250515,-17.48,1454,20240806,115.96,3805,-17.48,20250515,1732,81.29,20250401,3805,-17.48,20250515,1454,115.96,20240806,1.98,Y,377220,100,28 억,,226705,N,N,10113,N,00,N
20250516,101000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3075,-370,5,-10.74,17301923306,5400024,8.60,3370,3420,3055,4475,2415,3445,3203.85,0.80,0,97012,4278,3861,3388,2971,2498,4070,3180,28,1030,100,2200,5,1,28310000,871,-3.44,1.73,12,19.07,-893.00,1775.00,3805,20250515,-19.19,1454,20240806,111.49,3805,-19.19,20250515,1732,77.54,20250401,3805,-19.19,20250515,1454,111.49,20240806,1.98,Y,377220,100,28 억,,226705,N,N,10113,N,00,N
20250516,091019,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3240,-205,5,-5.95,6108147369,1842535,2.94,3370,3420,3220,4475,2415,3445,3314.77,0.80,0,66044,4278,3861,3388,2971,2498,4070,3180,28,1030,100,2200,5,1,28310000,917,-3.63,1.83,12,6.51,-893.00,1775.00,3805,20250515,-14.85,1454,20240806,122.83,3805,-14.85,20250515,1732,87.07,20250401,3805,-14.85,20250515,1454,122.83,20240806,1.98,Y,377220,100,28 억,,226705,N,N,10113,N,00,N
20250515,161132,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,3445,515,2,17.58,218848191240,62248396,111.64,3120,3805,2915,3805,2055,2930,3515.90,0.42,0,77538,3583,3256,2893,2566,2203,3420,2730,28,875,100,1870,5,1,28310000,975,-3.86,1.94,12,219.88,-893.00,1775.00,3805,20250515,-9.46,1454,20240806,136.93,3805,-9.46,20250515,1732,98.90,20250401,3805,-9.46,20250515,1454,136.93,20240806,2.67,Y,377220,100,28 억,,119959,N,N,10113,N,00,N
20250515,151147,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,3505,575,2,19.62,212075076404,60283267,108.12,3120,3805,2915,3805,2055,2930,3517.98,0.42,0,24651,3583,3256,2893,2566,2203,3420,2730,28,875,100,1870,5,1,28310000,992,-3.92,1.97,12,212.94,-893.00,1775.00,3805,20250515,-7.88,1454,20240806,141.06,3805,-7.88,20250515,1732,102.37,20250401,3805,-7.88,20250515,1454,141.06,20240806,2.67,Y,377220,100,28 억,,119959,N,N,18806,N,00,N
20250515,141147,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,3630,700,2,23.89,165249635249,47611254,85.39,3120,3805,2915,3805,2055,2930,3470.82,0.42,0,25015,3583,3256,2893,2566,2203,3420,2730,28,875,100,1870,5,1,28310000,1028,-4.06,2.05,12,168.18,-893.00,1775.00,3805,20250515,-4.60,1454,20240806,149.66,3805,-4.60,20250515,1732,109.58,20250401,3805,-4.60,20250515,1454,149.66,20240806,2.67,Y,377220,100,28 억,,119959,N,N,18806,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 161002 57 100.00 KOSDAQ 음식료·담배 N N N N N 3025 -420 5 -12.19 39698876359 12608543 20.09 3370 3420 2975 4475 2415 3445 3148.64 0.80 0 -19123 4278 3861 3388 2971 2498 4070 3180 28 1030 100 2200 5 1 28310000 856 -3.39 1.70 12 44.54 -893.00 1775.00 3805 20250515 -20.50 1454 20240806 108.05 3805 -20.50 20250515 1732 74.65 20250401 3805 -20.50 20250515 1454 108.05 20240806 1.98 Y 377220 100 28 억 226705 N N 16081 N 00 N
3 20250516 151021 57 100.00 KOSDAQ 음식료·담배 N N N N N 3005 -440 5 -12.77 38509577220 12214096 19.46 3370 3420 2975 4475 2415 3445 3152.78 0.80 0 2212 4278 3861 3388 2971 2498 4070 3180 28 1030 100 2200 5 1 28310000 851 -3.37 1.69 12 43.14 -893.00 1775.00 3805 20250515 -21.02 1454 20240806 106.67 3805 -21.02 20250515 1732 73.50 20250401 3805 -21.02 20250515 1454 106.67 20240806 1.98 Y 377220 100 28 억 226705 N N 10113 N 00 N
4 20250516 141016 57 100.00 KOSDAQ 음식료·담배 N N N N N 3115 -330 5 -9.58 34568057397 10918048 17.39 3370 3420 3035 4475 2415 3445 3166.03 0.80 0 -51250 4278 3861 3388 2971 2498 4070 3180 28 1030 100 2200 5 1 28310000 882 -3.49 1.75 12 38.57 -893.00 1775.00 3805 20250515 -18.13 1454 20240806 114.24 3805 -18.13 20250515 1732 79.85 20250401 3805 -18.13 20250515 1454 114.24 20240806 1.98 Y 377220 100 28 억 226705 N N 10113 N 00 N
5 20250516 131013 57 100.00 KOSDAQ 음식료·담배 N N N N N 3170 -275 5 -7.98 31880168589 10062098 16.03 3370 3420 3035 4475 2415 3445 3168.22 0.80 0 -54000 4278 3861 3388 2971 2498 4070 3180 28 1030 100 2200 5 1 28310000 897 -3.55 1.79 12 35.54 -893.00 1775.00 3805 20250515 -16.69 1454 20240806 118.02 3805 -16.69 20250515 1732 83.03 20250401 3805 -16.69 20250515 1454 118.02 20240806 1.98 Y 377220 100 28 억 226705 N N 10113 N 00 N
6 20250516 121015 57 100.00 KOSDAQ 음식료·담배 N N N N N 3067 -378 5 -10.97 29296598327 9233369 14.71 3370 3420 3035 4475 2415 3445 3172.78 0.80 0 -49522 4278 3861 3388 2971 2498 4070 3180 28 1030 100 2200 5 1 28310000 868 -3.43 1.73 12 32.62 -893.00 1775.00 3805 20250515 -19.40 1454 20240806 110.94 3805 -19.40 20250515 1732 77.08 20250401 3805 -19.40 20250515 1454 110.94 20240806 1.98 Y 377220 100 28 억 226705 N N 10113 N 00 N
7 20250516 110935 57 100.00 KOSDAQ 음식료·담배 N N N N N 3140 -305 5 -8.85 21656394466 6814120 10.86 3370 3420 3035 4475 2415 3445 3178.00 0.80 0 33311 4278 3861 3388 2971 2498 4070 3180 28 1030 100 2200 5 1 28310000 889 -3.52 1.77 12 24.07 -893.00 1775.00 3805 20250515 -17.48 1454 20240806 115.96 3805 -17.48 20250515 1732 81.29 20250401 3805 -17.48 20250515 1454 115.96 20240806 1.98 Y 377220 100 28 억 226705 N N 10113 N 00 N
8 20250516 101000 57 100.00 KOSDAQ 음식료·담배 N N N N N 3075 -370 5 -10.74 17301923306 5400024 8.60 3370 3420 3055 4475 2415 3445 3203.85 0.80 0 97012 4278 3861 3388 2971 2498 4070 3180 28 1030 100 2200 5 1 28310000 871 -3.44 1.73 12 19.07 -893.00 1775.00 3805 20250515 -19.19 1454 20240806 111.49 3805 -19.19 20250515 1732 77.54 20250401 3805 -19.19 20250515 1454 111.49 20240806 1.98 Y 377220 100 28 억 226705 N N 10113 N 00 N
9 20250516 091019 57 100.00 KOSDAQ 음식료·담배 N N N N N 3240 -205 5 -5.95 6108147369 1842535 2.94 3370 3420 3220 4475 2415 3445 3314.77 0.80 0 66044 4278 3861 3388 2971 2498 4070 3180 28 1030 100 2200 5 1 28310000 917 -3.63 1.83 12 6.51 -893.00 1775.00 3805 20250515 -14.85 1454 20240806 122.83 3805 -14.85 20250515 1732 87.07 20250401 3805 -14.85 20250515 1454 122.83 20240806 1.98 Y 377220 100 28 억 226705 N N 10113 N 00 N
10 20250515 161132 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 3445 515 2 17.58 218848191240 62248396 111.64 3120 3805 2915 3805 2055 2930 3515.90 0.42 0 77538 3583 3256 2893 2566 2203 3420 2730 28 875 100 1870 5 1 28310000 975 -3.86 1.94 12 219.88 -893.00 1775.00 3805 20250515 -9.46 1454 20240806 136.93 3805 -9.46 20250515 1732 98.90 20250401 3805 -9.46 20250515 1454 136.93 20240806 2.67 Y 377220 100 28 억 119959 N N 10113 N 00 N
11 20250515 151147 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 3505 575 2 19.62 212075076404 60283267 108.12 3120 3805 2915 3805 2055 2930 3517.98 0.42 0 24651 3583 3256 2893 2566 2203 3420 2730 28 875 100 1870 5 1 28310000 992 -3.92 1.97 12 212.94 -893.00 1775.00 3805 20250515 -7.88 1454 20240806 141.06 3805 -7.88 20250515 1732 102.37 20250401 3805 -7.88 20250515 1454 141.06 20240806 2.67 Y 377220 100 28 억 119959 N N 18806 N 00 N
12 20250515 141147 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 3630 700 2 23.89 165249635249 47611254 85.39 3120 3805 2915 3805 2055 2930 3470.82 0.42 0 25015 3583 3256 2893 2566 2203 3420 2730 28 875 100 1870 5 1 28310000 1028 -4.06 2.05 12 168.18 -893.00 1775.00 3805 20250515 -4.60 1454 20240806 149.66 3805 -4.60 20250515 1732 109.58 20250401 3805 -4.60 20250515 1454 149.66 20240806 2.67 Y 377220 100 28 억 119959 N N 18806 N 00 N