ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092040/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
20250513,160646,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3185,-60,5,-1.85,718699691,224299,190.56,3270,3295,3150,4215,2275,3245,3204.20,6.24,0,-59878,3338,3291,3253,3206,3168,3272,3187,275,970,500,2200,5,1,55018347,1752,-3.32,1.37,12,0.41,-960.00,2317.00,8240,20240621,-61.35,3075,20241210,3.58,4990,-36.17,20250226,3075,3.58,20250409,8240,-61.35,20240621,3075,3.58,20241210,1.04,Y,092040,500,275 억,,3435513,N,N,22793,N,00,N
20250513,150655,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3195,-50,5,-1.54,636256561,198350,168.51,3270,3295,3150,4215,2275,3245,3207.75,6.24,0,-55564,3338,3291,3253,3206,3168,3272,3187,275,970,500,2200,5,1,55018347,1758,-3.33,1.38,12,0.36,-960.00,2317.00,8240,20240621,-61.23,3075,20241210,3.90,4990,-35.97,20250226,3075,3.90,20250409,8240,-61.23,20240621,3075,3.90,20241210,1.04,Y,092040,500,275 억,,3435513,N,N,13700,N,00,N
20250513,140656,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3180,-65,5,-2.00,475931946,147792,125.56,3270,3295,3180,4215,2275,3245,3220.28,6.24,0,-50752,3338,3291,3253,3206,3168,3272,3187,275,970,500,2200,5,1,55018347,1750,-3.31,1.37,12,0.27,-960.00,2317.00,8240,20240621,-61.41,3075,20241210,3.41,4990,-36.27,20250226,3075,3.41,20250409,8240,-61.41,20240621,3075,3.41,20241210,1.04,Y,092040,500,275 억,,3435513,N,N,13700,N,00,N
20250513,130656,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3185,-60,5,-1.85,384291812,119028,101.12,3270,3295,3180,4215,2275,3245,3228.58,6.24,0,-32876,3338,3291,3253,3206,3168,3272,3187,275,970,500,2200,5,1,55018347,1752,-3.32,1.37,12,0.22,-960.00,2317.00,8240,20240621,-61.35,3075,20241210,3.58,4990,-36.17,20250226,3075,3.58,20250409,8240,-61.35,20240621,3075,3.58,20241210,1.04,Y,092040,500,275 억,,3435513,N,N,13700,N,00,N
20250513,120658,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3220,-25,5,-0.77,238584762,73522,62.46,3270,3295,3215,4215,2275,3245,3245.08,6.24,0,-14540,3338,3291,3253,3206,3168,3272,3187,275,970,500,2200,5,1,55018347,1772,-3.35,1.39,12,0.13,-960.00,2317.00,8240,20240621,-60.92,3075,20241210,4.72,4990,-35.47,20250226,3075,4.72,20250409,8240,-60.92,20240621,3075,4.72,20241210,1.04,Y,092040,500,275 억,,3435513,N,N,13700,N,00,N
20250513,110657,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3250,5,2,0.15,129570709,39760,33.78,3270,3295,3225,4215,2275,3245,3258.82,6.24,0,7887,3338,3291,3253,3206,3168,3272,3187,275,970,500,2200,5,1,55018347,1788,-3.39,1.40,12,0.07,-960.00,2317.00,8240,20240621,-60.56,3075,20241210,5.69,4990,-34.87,20250226,3075,5.69,20250409,8240,-60.56,20240621,3075,5.69,20241210,1.04,Y,092040,500,275 억,,3435513,N,N,13700,N,00,N
20250513,100659,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3270,25,2,0.77,50160292,15345,13.04,3270,3295,3255,4215,2275,3245,3268.84,6.24,0,3620,3338,3291,3253,3206,3168,3272,3187,275,970,500,2200,5,1,55018347,1799,-3.41,1.41,12,0.03,-960.00,2317.00,8240,20240621,-60.32,3075,20241210,6.34,4990,-34.47,20250226,3075,6.34,20250409,8240,-60.32,20240621,3075,6.34,20241210,1.04,Y,092040,500,275 억,,3435513,N,N,13700,N,00,N
20250513,090701,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3280,35,2,1.08,8729695,2667,2.27,3270,3295,3270,4215,2275,3245,3273.23,6.24,0,585,3338,3291,3253,3206,3168,3272,3187,275,970,500,2200,5,1,55018347,1805,-3.42,1.42,12,0.00,-960.00,2317.00,8240,20240621,-60.19,3075,20241210,6.67,4990,-34.27,20250226,3075,6.67,20250409,8240,-60.19,20240621,3075,6.67,20241210,1.04,Y,092040,500,275 억,,3435513,N,N,13700,N,00,N
20250512,160645,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3245,-25,5,-0.76,373763122,115148,108.90,3270,3300,3215,4250,2290,3270,3245.94,6.25,0,-15377,3356,3312,3266,3222,3176,3335,3245,275,980,500,2220,5,1,55018347,1785,-3.38,1.40,12,0.21,-960.00,2317.00,8240,20240621,-60.62,3075,20241210,5.53,4990,-34.97,20250226,3075,5.53,20250409,8240,-60.62,20240621,3075,5.53,20241210,1.04,Y,092040,500,275 억,,3439152,N,N,13700,N,00,N
20250512,150652,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3260,-10,5,-0.31,351888120,108415,102.54,3270,3300,3215,4250,2290,3270,3245.75,6.25,0,-13829,3356,3312,3266,3222,3176,3335,3245,275,980,500,2220,5,1,55018347,1794,-3.40,1.41,12,0.20,-960.00,2317.00,8240,20240621,-60.44,3075,20241210,6.02,4990,-34.67,20250226,3075,6.02,20250409,8240,-60.44,20240621,3075,6.02,20241210,1.04,Y,092040,500,275 억,,3439152,N,N,14171,N,00,N
20250512,140650,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3232,-38,5,-1.16,271252493,83460,78.93,3270,3300,3220,4250,2290,3270,3250.09,6.25,0,-7387,3356,3312,3266,3222,3176,3335,3245,275,980,500,2220,5,1,55018347,1778,-3.37,1.39,12,0.15,-960.00,2317.00,8240,20240621,-60.78,3075,20241210,5.11,4990,-35.23,20250226,3075,5.11,20250409,8240,-60.78,20240621,3075,5.11,20241210,1.04,Y,092040,500,275 억,,3439152,N,N,14171,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 20250513 160646 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3185 -60 5 -1.85 718699691 224299 190.56 3270 3295 3150 4215 2275 3245 3204.20 6.24 0 -59878 3338 3291 3253 3206 3168 3272 3187 275 970 500 2200 5 1 55018347 1752 -3.32 1.37 12 0.41 -960.00 2317.00 8240 20240621 -61.35 3075 20241210 3.58 4990 -36.17 20250226 3075 3.58 20250409 8240 -61.35 20240621 3075 3.58 20241210 1.04 Y 092040 500 275 억 3435513 N N 22793 N 00 N
3 20250513 150655 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3195 -50 5 -1.54 636256561 198350 168.51 3270 3295 3150 4215 2275 3245 3207.75 6.24 0 -55564 3338 3291 3253 3206 3168 3272 3187 275 970 500 2200 5 1 55018347 1758 -3.33 1.38 12 0.36 -960.00 2317.00 8240 20240621 -61.23 3075 20241210 3.90 4990 -35.97 20250226 3075 3.90 20250409 8240 -61.23 20240621 3075 3.90 20241210 1.04 Y 092040 500 275 억 3435513 N N 13700 N 00 N
4 20250513 140656 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3180 -65 5 -2.00 475931946 147792 125.56 3270 3295 3180 4215 2275 3245 3220.28 6.24 0 -50752 3338 3291 3253 3206 3168 3272 3187 275 970 500 2200 5 1 55018347 1750 -3.31 1.37 12 0.27 -960.00 2317.00 8240 20240621 -61.41 3075 20241210 3.41 4990 -36.27 20250226 3075 3.41 20250409 8240 -61.41 20240621 3075 3.41 20241210 1.04 Y 092040 500 275 억 3435513 N N 13700 N 00 N
5 20250513 130656 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3185 -60 5 -1.85 384291812 119028 101.12 3270 3295 3180 4215 2275 3245 3228.58 6.24 0 -32876 3338 3291 3253 3206 3168 3272 3187 275 970 500 2200 5 1 55018347 1752 -3.32 1.37 12 0.22 -960.00 2317.00 8240 20240621 -61.35 3075 20241210 3.58 4990 -36.17 20250226 3075 3.58 20250409 8240 -61.35 20240621 3075 3.58 20241210 1.04 Y 092040 500 275 억 3435513 N N 13700 N 00 N
6 20250513 120658 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3220 -25 5 -0.77 238584762 73522 62.46 3270 3295 3215 4215 2275 3245 3245.08 6.24 0 -14540 3338 3291 3253 3206 3168 3272 3187 275 970 500 2200 5 1 55018347 1772 -3.35 1.39 12 0.13 -960.00 2317.00 8240 20240621 -60.92 3075 20241210 4.72 4990 -35.47 20250226 3075 4.72 20250409 8240 -60.92 20240621 3075 4.72 20241210 1.04 Y 092040 500 275 억 3435513 N N 13700 N 00 N
7 20250513 110657 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3250 5 2 0.15 129570709 39760 33.78 3270 3295 3225 4215 2275 3245 3258.82 6.24 0 7887 3338 3291 3253 3206 3168 3272 3187 275 970 500 2200 5 1 55018347 1788 -3.39 1.40 12 0.07 -960.00 2317.00 8240 20240621 -60.56 3075 20241210 5.69 4990 -34.87 20250226 3075 5.69 20250409 8240 -60.56 20240621 3075 5.69 20241210 1.04 Y 092040 500 275 억 3435513 N N 13700 N 00 N
8 20250513 100659 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3270 25 2 0.77 50160292 15345 13.04 3270 3295 3255 4215 2275 3245 3268.84 6.24 0 3620 3338 3291 3253 3206 3168 3272 3187 275 970 500 2200 5 1 55018347 1799 -3.41 1.41 12 0.03 -960.00 2317.00 8240 20240621 -60.32 3075 20241210 6.34 4990 -34.47 20250226 3075 6.34 20250409 8240 -60.32 20240621 3075 6.34 20241210 1.04 Y 092040 500 275 억 3435513 N N 13700 N 00 N
9 20250513 090701 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3280 35 2 1.08 8729695 2667 2.27 3270 3295 3270 4215 2275 3245 3273.23 6.24 0 585 3338 3291 3253 3206 3168 3272 3187 275 970 500 2200 5 1 55018347 1805 -3.42 1.42 12 0.00 -960.00 2317.00 8240 20240621 -60.19 3075 20241210 6.67 4990 -34.27 20250226 3075 6.67 20250409 8240 -60.19 20240621 3075 6.67 20241210 1.04 Y 092040 500 275 억 3435513 N N 13700 N 00 N
10 20250512 160645 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3245 -25 5 -0.76 373763122 115148 108.90 3270 3300 3215 4250 2290 3270 3245.94 6.25 0 -15377 3356 3312 3266 3222 3176 3335 3245 275 980 500 2220 5 1 55018347 1785 -3.38 1.40 12 0.21 -960.00 2317.00 8240 20240621 -60.62 3075 20241210 5.53 4990 -34.97 20250226 3075 5.53 20250409 8240 -60.62 20240621 3075 5.53 20241210 1.04 Y 092040 500 275 억 3439152 N N 13700 N 00 N
11 20250512 150652 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3260 -10 5 -0.31 351888120 108415 102.54 3270 3300 3215 4250 2290 3270 3245.75 6.25 0 -13829 3356 3312 3266 3222 3176 3335 3245 275 980 500 2220 5 1 55018347 1794 -3.40 1.41 12 0.20 -960.00 2317.00 8240 20240621 -60.44 3075 20241210 6.02 4990 -34.67 20250226 3075 6.02 20250409 8240 -60.44 20240621 3075 6.02 20241210 1.04 Y 092040 500 275 억 3439152 N N 14171 N 00 N
12 20250512 140650 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3232 -38 5 -1.16 271252493 83460 78.93 3270 3300 3220 4250 2290 3270 3250.09 6.25 0 -7387 3356 3312 3266 3222 3176 3335 3245 275 980 500 2220 5 1 55018347 1778 -3.37 1.39 12 0.15 -960.00 2317.00 8240 20240621 -60.78 3075 20241210 5.11 4990 -35.23 20250226 3075 5.11 20250409 8240 -60.78 20240621 3075 5.11 20241210 1.04 Y 092040 500 275 억 3439152 N N 14171 N 00 N