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
403490/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
20250516,161015,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1920,-90,5,-4.48,33139355138,16232091,250.85,2065,2145,1890,2610,1410,2010,2041.74,1.81,0,-322613,2180,2095,2025,1940,1870,2060,1905,45,600,100,1400,1,1,45212464,868,29.54,2.13,12,35.90,65.00,903.00,2970,20240527,-35.35,1308,20250407,46.79,2425,-20.82,20250513,1308,46.79,20250407,2970,-35.35,20240527,1308,46.79,20250407,5.93,Y,403490,100,45 억,,816410,N,N,36855,N,00,N
20250516,151035,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1905,-105,5,-5.22,32482596658,15888731,245.55,2065,2145,1890,2610,1410,2010,2044.38,1.81,0,-397260,2180,2095,2025,1940,1870,2060,1905,45,600,100,1400,1,1,45212464,861,29.31,2.11,12,35.14,65.00,903.00,2970,20240527,-35.86,1308,20250407,45.64,2425,-21.44,20250513,1308,45.64,20250407,2970,-35.86,20240527,1308,45.64,20250407,5.93,Y,403490,100,45 억,,816410,N,N,6136,N,00,N
20250516,141029,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1930,-80,5,-3.98,30540061830,14872667,229.84,2065,2145,1903,2610,1410,2010,2053.44,1.81,0,-563136,2180,2095,2025,1940,1870,2060,1905,45,600,100,1400,1,1,45212464,873,29.69,2.14,12,32.90,65.00,903.00,2970,20240527,-35.02,1308,20250407,47.55,2425,-20.41,20250513,1308,47.55,20250407,2970,-35.02,20240527,1308,47.55,20250407,5.93,Y,403490,100,45 억,,816410,N,N,6136,N,00,N
20250516,131026,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1905,-105,5,-5.22,29244492409,14202509,219.49,2065,2145,1904,2610,1410,2010,2059.11,1.81,0,-629713,2180,2095,2025,1940,1870,2060,1905,45,600,100,1400,1,1,45212464,861,29.31,2.11,12,31.41,65.00,903.00,2970,20240527,-35.86,1308,20250407,45.64,2425,-21.44,20250513,1308,45.64,20250407,2970,-35.86,20240527,1308,45.64,20250407,5.93,Y,403490,100,45 억,,816410,N,N,6136,N,00,N
20250516,121028,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2015,5,2,0.25,25958662310,12522545,193.52,2065,2145,2000,2610,1410,2010,2072.96,1.81,0,-701976,2180,2095,2025,1940,1870,2060,1905,45,600,100,1400,5,1,45212464,911,31.00,2.23,12,27.70,65.00,903.00,2970,20240527,-32.15,1308,20250407,54.05,2425,-16.91,20250513,1308,54.05,20250407,2970,-32.15,20240527,1308,54.05,20250407,5.93,Y,403490,100,45 억,,816410,N,N,6136,N,00,N
20250516,110947,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2055,45,2,2.24,24055333272,11587888,179.08,2065,2145,2000,2610,1410,2010,2075.90,1.81,0,-712650,2180,2095,2025,1940,1870,2060,1905,45,600,100,1400,5,1,45212464,929,31.62,2.28,12,25.63,65.00,903.00,2970,20240527,-30.81,1308,20250407,57.11,2425,-15.26,20250513,1308,57.11,20250407,2970,-30.81,20240527,1308,57.11,20250407,5.93,Y,403490,100,45 억,,816410,N,N,6136,N,00,N
20250516,101013,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2090,80,2,3.98,18110027061,8734710,134.99,2065,2145,2000,2610,1410,2010,2073.34,1.81,0,-651928,2180,2095,2025,1940,1870,2060,1905,45,600,100,1400,5,1,45212464,945,32.15,2.31,12,19.32,65.00,903.00,2970,20240527,-29.63,1308,20250407,59.79,2425,-13.81,20250513,1308,59.79,20250407,2970,-29.63,20240527,1308,59.79,20250407,5.93,Y,403490,100,45 억,,816410,N,N,6136,N,00,N
20250516,091033,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2040,30,2,1.49,10779492992,5165724,79.83,2065,2145,2020,2610,1410,2010,2086.74,1.81,0,-405082,2180,2095,2025,1940,1870,2060,1905,45,600,100,1400,5,1,45212464,922,31.38,2.26,12,11.43,65.00,903.00,2970,20240527,-31.31,1308,20250407,55.96,2425,-15.88,20250513,1308,55.96,20250407,2970,-31.31,20240527,1308,55.96,20250407,5.93,Y,403490,100,45 억,,816410,N,N,6136,N,00,N
20250515,161148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2010,-90,5,-4.29,12020973623,5938243,44.53,2065,2110,1955,2730,1470,2100,2024.24,1.42,0,141936,2246,2172,2131,2057,2016,2152,2037,45,630,100,1470,5,1,45212464,909,30.92,2.23,12,13.13,65.00,903.00,2970,20240527,-32.32,1308,20250407,53.67,2425,-17.11,20250513,1308,53.67,20250407,2970,-32.32,20240527,1308,53.67,20250407,5.55,Y,403490,100,45 억,,641239,N,N,6136,N,00,N
20250515,151203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2015,-85,5,-4.05,11195873954,5527635,41.45,2065,2110,1955,2730,1470,2100,2025.35,1.42,0,111602,2246,2172,2131,2057,2016,2152,2037,45,630,100,1470,5,1,45212464,911,31.00,2.23,12,12.23,65.00,903.00,2970,20240527,-32.15,1308,20250407,54.05,2425,-16.91,20250513,1308,54.05,20250407,2970,-32.15,20240527,1308,54.05,20250407,5.55,Y,403490,100,45 억,,641239,N,N,93643,N,00,N
20250515,141203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2005,-95,5,-4.52,9919070182,4892363,36.69,2065,2110,1955,2730,1470,2100,2027.37,1.42,0,56340,2246,2172,2131,2057,2016,2152,2037,45,630,100,1470,5,1,45212464,907,30.85,2.22,12,10.82,65.00,903.00,2970,20240527,-32.49,1308,20250407,53.29,2425,-17.32,20250513,1308,53.29,20250407,2970,-32.49,20240527,1308,53.29,20250407,5.55,Y,403490,100,45 억,,641239,N,N,93643,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 161015 57 100.00 KOSDAQ 음식료·담배 N N N N N 1920 -90 5 -4.48 33139355138 16232091 250.85 2065 2145 1890 2610 1410 2010 2041.74 1.81 0 -322613 2180 2095 2025 1940 1870 2060 1905 45 600 100 1400 1 1 45212464 868 29.54 2.13 12 35.90 65.00 903.00 2970 20240527 -35.35 1308 20250407 46.79 2425 -20.82 20250513 1308 46.79 20250407 2970 -35.35 20240527 1308 46.79 20250407 5.93 Y 403490 100 45 억 816410 N N 36855 N 00 N
3 20250516 151035 57 100.00 KOSDAQ 음식료·담배 N N N N N 1905 -105 5 -5.22 32482596658 15888731 245.55 2065 2145 1890 2610 1410 2010 2044.38 1.81 0 -397260 2180 2095 2025 1940 1870 2060 1905 45 600 100 1400 1 1 45212464 861 29.31 2.11 12 35.14 65.00 903.00 2970 20240527 -35.86 1308 20250407 45.64 2425 -21.44 20250513 1308 45.64 20250407 2970 -35.86 20240527 1308 45.64 20250407 5.93 Y 403490 100 45 억 816410 N N 6136 N 00 N
4 20250516 141029 57 100.00 KOSDAQ 음식료·담배 N N N N N 1930 -80 5 -3.98 30540061830 14872667 229.84 2065 2145 1903 2610 1410 2010 2053.44 1.81 0 -563136 2180 2095 2025 1940 1870 2060 1905 45 600 100 1400 1 1 45212464 873 29.69 2.14 12 32.90 65.00 903.00 2970 20240527 -35.02 1308 20250407 47.55 2425 -20.41 20250513 1308 47.55 20250407 2970 -35.02 20240527 1308 47.55 20250407 5.93 Y 403490 100 45 억 816410 N N 6136 N 00 N
5 20250516 131026 57 100.00 KOSDAQ 음식료·담배 N N N N N 1905 -105 5 -5.22 29244492409 14202509 219.49 2065 2145 1904 2610 1410 2010 2059.11 1.81 0 -629713 2180 2095 2025 1940 1870 2060 1905 45 600 100 1400 1 1 45212464 861 29.31 2.11 12 31.41 65.00 903.00 2970 20240527 -35.86 1308 20250407 45.64 2425 -21.44 20250513 1308 45.64 20250407 2970 -35.86 20240527 1308 45.64 20250407 5.93 Y 403490 100 45 억 816410 N N 6136 N 00 N
6 20250516 121028 57 100.00 KOSDAQ 음식료·담배 N N N N N 2015 5 2 0.25 25958662310 12522545 193.52 2065 2145 2000 2610 1410 2010 2072.96 1.81 0 -701976 2180 2095 2025 1940 1870 2060 1905 45 600 100 1400 5 1 45212464 911 31.00 2.23 12 27.70 65.00 903.00 2970 20240527 -32.15 1308 20250407 54.05 2425 -16.91 20250513 1308 54.05 20250407 2970 -32.15 20240527 1308 54.05 20250407 5.93 Y 403490 100 45 억 816410 N N 6136 N 00 N
7 20250516 110947 57 100.00 KOSDAQ 음식료·담배 N N N N N 2055 45 2 2.24 24055333272 11587888 179.08 2065 2145 2000 2610 1410 2010 2075.90 1.81 0 -712650 2180 2095 2025 1940 1870 2060 1905 45 600 100 1400 5 1 45212464 929 31.62 2.28 12 25.63 65.00 903.00 2970 20240527 -30.81 1308 20250407 57.11 2425 -15.26 20250513 1308 57.11 20250407 2970 -30.81 20240527 1308 57.11 20250407 5.93 Y 403490 100 45 억 816410 N N 6136 N 00 N
8 20250516 101013 57 100.00 KOSDAQ 음식료·담배 N N N N N 2090 80 2 3.98 18110027061 8734710 134.99 2065 2145 2000 2610 1410 2010 2073.34 1.81 0 -651928 2180 2095 2025 1940 1870 2060 1905 45 600 100 1400 5 1 45212464 945 32.15 2.31 12 19.32 65.00 903.00 2970 20240527 -29.63 1308 20250407 59.79 2425 -13.81 20250513 1308 59.79 20250407 2970 -29.63 20240527 1308 59.79 20250407 5.93 Y 403490 100 45 억 816410 N N 6136 N 00 N
9 20250516 091033 57 100.00 KOSDAQ 음식료·담배 N N N N N 2040 30 2 1.49 10779492992 5165724 79.83 2065 2145 2020 2610 1410 2010 2086.74 1.81 0 -405082 2180 2095 2025 1940 1870 2060 1905 45 600 100 1400 5 1 45212464 922 31.38 2.26 12 11.43 65.00 903.00 2970 20240527 -31.31 1308 20250407 55.96 2425 -15.88 20250513 1308 55.96 20250407 2970 -31.31 20240527 1308 55.96 20250407 5.93 Y 403490 100 45 억 816410 N N 6136 N 00 N
10 20250515 161148 57 100.00 KOSDAQ 음식료·담배 N N N N N 2010 -90 5 -4.29 12020973623 5938243 44.53 2065 2110 1955 2730 1470 2100 2024.24 1.42 0 141936 2246 2172 2131 2057 2016 2152 2037 45 630 100 1470 5 1 45212464 909 30.92 2.23 12 13.13 65.00 903.00 2970 20240527 -32.32 1308 20250407 53.67 2425 -17.11 20250513 1308 53.67 20250407 2970 -32.32 20240527 1308 53.67 20250407 5.55 Y 403490 100 45 억 641239 N N 6136 N 00 N
11 20250515 151203 57 100.00 KOSDAQ 음식료·담배 N N N N N 2015 -85 5 -4.05 11195873954 5527635 41.45 2065 2110 1955 2730 1470 2100 2025.35 1.42 0 111602 2246 2172 2131 2057 2016 2152 2037 45 630 100 1470 5 1 45212464 911 31.00 2.23 12 12.23 65.00 903.00 2970 20240527 -32.15 1308 20250407 54.05 2425 -16.91 20250513 1308 54.05 20250407 2970 -32.15 20240527 1308 54.05 20250407 5.55 Y 403490 100 45 억 641239 N N 93643 N 00 N
12 20250515 141203 57 100.00 KOSDAQ 음식료·담배 N N N N N 2005 -95 5 -4.52 9919070182 4892363 36.69 2065 2110 1955 2730 1470 2100 2027.37 1.42 0 56340 2246 2172 2131 2057 2016 2152 2037 45 630 100 1470 5 1 45212464 907 30.85 2.22 12 10.82 65.00 903.00 2970 20240527 -32.49 1308 20250407 53.29 2425 -17.32 20250513 1308 53.29 20250407 2970 -32.49 20240527 1308 53.29 20250407 5.55 Y 403490 100 45 억 641239 N N 93643 N 00 N