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
189980/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
20250513,160833,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1919,2,2,0.10,537043772,283009,5.95,1918,1919,1889,2490,1342,1917,1897.55,1.43,0,22783,2159,2037,1933,1811,1707,2099,1873,40,573,100,1340,1,1,40137827,770,14.99,0.74,12,0.71,128.00,2580.00,3055,20240619,-37.18,1385,20241210,38.56,2055,-6.62,20250512,1600,19.94,20250102,3055,-37.18,20240619,1385,38.56,20241210,1.40,Y,189980,100,40 억,,574025,N,N,3371,N,00,N
20250513,150844,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1903,-14,5,-0.73,505178735,266360,5.60,1918,1918,1889,2490,1342,1917,1896.60,1.43,0,21006,2159,2037,1933,1811,1707,2099,1873,40,573,100,1340,1,1,40137827,764,14.87,0.74,12,0.66,128.00,2580.00,3055,20240619,-37.71,1385,20241210,37.40,2055,-7.40,20250512,1600,18.94,20250102,3055,-37.71,20240619,1385,37.40,20241210,1.40,Y,189980,100,40 억,,574025,N,N,12680,N,00,N
20250513,140845,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1902,-15,5,-0.78,487912091,257278,5.41,1918,1918,1889,2490,1342,1917,1896.44,1.43,0,20966,2159,2037,1933,1811,1707,2099,1873,40,573,100,1340,1,1,40137827,763,14.86,0.74,12,0.64,128.00,2580.00,3055,20240619,-37.74,1385,20241210,37.33,2055,-7.45,20250512,1600,18.88,20250102,3055,-37.74,20240619,1385,37.33,20241210,1.40,Y,189980,100,40 억,,574025,N,N,12680,N,00,N
20250513,130846,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1893,-24,5,-1.25,423202366,223126,4.69,1918,1918,1889,2490,1342,1917,1896.70,1.43,0,25236,2159,2037,1933,1811,1707,2099,1873,40,573,100,1340,1,1,40137827,760,14.79,0.73,12,0.56,128.00,2580.00,3055,20240619,-38.04,1385,20241210,36.68,2055,-7.88,20250512,1600,18.31,20250102,3055,-38.04,20240619,1385,36.68,20241210,1.40,Y,189980,100,40 억,,574025,N,N,12680,N,00,N
20250513,120850,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1893,-24,5,-1.25,385390237,203143,4.27,1918,1918,1889,2490,1342,1917,1897.14,1.43,0,25620,2159,2037,1933,1811,1707,2099,1873,40,573,100,1340,1,1,40137827,760,14.79,0.73,12,0.51,128.00,2580.00,3055,20240619,-38.04,1385,20241210,36.68,2055,-7.88,20250512,1600,18.31,20250102,3055,-38.04,20240619,1385,36.68,20241210,1.40,Y,189980,100,40 억,,574025,N,N,12680,N,00,N
20250513,110847,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1897,-20,5,-1.04,348212287,183542,3.86,1918,1918,1889,2490,1342,1917,1897.18,1.43,0,31170,2159,2037,1933,1811,1707,2099,1873,40,573,100,1340,1,1,40137827,761,14.82,0.74,12,0.46,128.00,2580.00,3055,20240619,-37.91,1385,20241210,36.97,2055,-7.69,20250512,1600,18.56,20250102,3055,-37.91,20240619,1385,36.97,20241210,1.40,Y,189980,100,40 억,,574025,N,N,12680,N,00,N
20250513,100849,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1896,-21,5,-1.10,258897228,136341,2.87,1918,1918,1889,2490,1342,1917,1898.89,1.43,0,12490,2159,2037,1933,1811,1707,2099,1873,40,573,100,1340,1,1,40137827,761,14.81,0.73,12,0.34,128.00,2580.00,3055,20240619,-37.94,1385,20241210,36.90,2055,-7.74,20250512,1600,18.50,20250102,3055,-37.94,20240619,1385,36.90,20241210,1.40,Y,189980,100,40 억,,574025,N,N,12680,N,00,N
20250513,090852,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1900,-17,5,-0.89,50127691,26295,0.55,1918,1918,1899,2490,1342,1917,1906.36,1.43,0,354,2159,2037,1933,1811,1707,2099,1873,40,573,100,1340,1,1,40137827,763,14.84,0.74,12,0.07,128.00,2580.00,3055,20240619,-37.81,1385,20241210,37.18,2055,-7.54,20250512,1600,18.75,20250102,3055,-37.81,20240619,1385,37.18,20241210,1.40,Y,189980,100,40 억,,574025,N,N,12680,N,00,N
20250512,160830,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1917,81,2,4.41,9303128895,4729103,6257.25,1838,2055,1829,2385,1286,1836,1967.21,1.07,0,151253,1862,1849,1834,1821,1806,1841,1813,40,549,100,1280,1,1,40137827,769,14.98,0.74,12,11.78,128.00,2580.00,3055,20240619,-37.25,1385,20241210,38.41,2055,-6.72,20250512,1600,19.81,20250102,3055,-37.25,20240619,1385,38.41,20241210,1.40,Y,189980,100,40 억,,430920,N,N,12680,N,00,N
20250512,150840,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1920,84,2,4.58,9208498134,4679743,6191.94,1838,2055,1829,2385,1286,1836,1967.74,1.07,0,146877,1862,1849,1834,1821,1806,1841,1813,40,549,100,1280,1,1,40137827,771,15.00,0.74,12,11.66,128.00,2580.00,3055,20240619,-37.15,1385,20241210,38.63,2055,-6.57,20250512,1600,20.00,20250102,3055,-37.15,20240619,1385,38.63,20241210,1.40,Y,189980,100,40 억,,430920,N,N,8851,N,00,N
20250512,140838,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1933,97,2,5.28,8965034591,4553031,6024.28,1838,2055,1829,2385,1286,1836,1969.03,1.07,0,143185,1862,1849,1834,1821,1806,1841,1813,40,549,100,1280,1,1,40137827,776,15.10,0.75,12,11.34,128.00,2580.00,3055,20240619,-36.73,1385,20241210,39.57,2055,-5.94,20250512,1600,20.81,20250102,3055,-36.73,20240619,1385,39.57,20241210,1.40,Y,189980,100,40 억,,430920,N,N,8851,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 160833 57 100.00 KOSDAQ 음식료·담배 N N N N N 1919 2 2 0.10 537043772 283009 5.95 1918 1919 1889 2490 1342 1917 1897.55 1.43 0 22783 2159 2037 1933 1811 1707 2099 1873 40 573 100 1340 1 1 40137827 770 14.99 0.74 12 0.71 128.00 2580.00 3055 20240619 -37.18 1385 20241210 38.56 2055 -6.62 20250512 1600 19.94 20250102 3055 -37.18 20240619 1385 38.56 20241210 1.40 Y 189980 100 40 억 574025 N N 3371 N 00 N
3 20250513 150844 57 100.00 KOSDAQ 음식료·담배 N N N N N 1903 -14 5 -0.73 505178735 266360 5.60 1918 1918 1889 2490 1342 1917 1896.60 1.43 0 21006 2159 2037 1933 1811 1707 2099 1873 40 573 100 1340 1 1 40137827 764 14.87 0.74 12 0.66 128.00 2580.00 3055 20240619 -37.71 1385 20241210 37.40 2055 -7.40 20250512 1600 18.94 20250102 3055 -37.71 20240619 1385 37.40 20241210 1.40 Y 189980 100 40 억 574025 N N 12680 N 00 N
4 20250513 140845 57 100.00 KOSDAQ 음식료·담배 N N N N N 1902 -15 5 -0.78 487912091 257278 5.41 1918 1918 1889 2490 1342 1917 1896.44 1.43 0 20966 2159 2037 1933 1811 1707 2099 1873 40 573 100 1340 1 1 40137827 763 14.86 0.74 12 0.64 128.00 2580.00 3055 20240619 -37.74 1385 20241210 37.33 2055 -7.45 20250512 1600 18.88 20250102 3055 -37.74 20240619 1385 37.33 20241210 1.40 Y 189980 100 40 억 574025 N N 12680 N 00 N
5 20250513 130846 57 100.00 KOSDAQ 음식료·담배 N N N N N 1893 -24 5 -1.25 423202366 223126 4.69 1918 1918 1889 2490 1342 1917 1896.70 1.43 0 25236 2159 2037 1933 1811 1707 2099 1873 40 573 100 1340 1 1 40137827 760 14.79 0.73 12 0.56 128.00 2580.00 3055 20240619 -38.04 1385 20241210 36.68 2055 -7.88 20250512 1600 18.31 20250102 3055 -38.04 20240619 1385 36.68 20241210 1.40 Y 189980 100 40 억 574025 N N 12680 N 00 N
6 20250513 120850 57 100.00 KOSDAQ 음식료·담배 N N N N N 1893 -24 5 -1.25 385390237 203143 4.27 1918 1918 1889 2490 1342 1917 1897.14 1.43 0 25620 2159 2037 1933 1811 1707 2099 1873 40 573 100 1340 1 1 40137827 760 14.79 0.73 12 0.51 128.00 2580.00 3055 20240619 -38.04 1385 20241210 36.68 2055 -7.88 20250512 1600 18.31 20250102 3055 -38.04 20240619 1385 36.68 20241210 1.40 Y 189980 100 40 억 574025 N N 12680 N 00 N
7 20250513 110847 57 100.00 KOSDAQ 음식료·담배 N N N N N 1897 -20 5 -1.04 348212287 183542 3.86 1918 1918 1889 2490 1342 1917 1897.18 1.43 0 31170 2159 2037 1933 1811 1707 2099 1873 40 573 100 1340 1 1 40137827 761 14.82 0.74 12 0.46 128.00 2580.00 3055 20240619 -37.91 1385 20241210 36.97 2055 -7.69 20250512 1600 18.56 20250102 3055 -37.91 20240619 1385 36.97 20241210 1.40 Y 189980 100 40 억 574025 N N 12680 N 00 N
8 20250513 100849 57 100.00 KOSDAQ 음식료·담배 N N N N N 1896 -21 5 -1.10 258897228 136341 2.87 1918 1918 1889 2490 1342 1917 1898.89 1.43 0 12490 2159 2037 1933 1811 1707 2099 1873 40 573 100 1340 1 1 40137827 761 14.81 0.73 12 0.34 128.00 2580.00 3055 20240619 -37.94 1385 20241210 36.90 2055 -7.74 20250512 1600 18.50 20250102 3055 -37.94 20240619 1385 36.90 20241210 1.40 Y 189980 100 40 억 574025 N N 12680 N 00 N
9 20250513 090852 57 100.00 KOSDAQ 음식료·담배 N N N N N 1900 -17 5 -0.89 50127691 26295 0.55 1918 1918 1899 2490 1342 1917 1906.36 1.43 0 354 2159 2037 1933 1811 1707 2099 1873 40 573 100 1340 1 1 40137827 763 14.84 0.74 12 0.07 128.00 2580.00 3055 20240619 -37.81 1385 20241210 37.18 2055 -7.54 20250512 1600 18.75 20250102 3055 -37.81 20240619 1385 37.18 20241210 1.40 Y 189980 100 40 억 574025 N N 12680 N 00 N
10 20250512 160830 57 100.00 KOSDAQ 음식료·담배 N N N N N 1917 81 2 4.41 9303128895 4729103 6257.25 1838 2055 1829 2385 1286 1836 1967.21 1.07 0 151253 1862 1849 1834 1821 1806 1841 1813 40 549 100 1280 1 1 40137827 769 14.98 0.74 12 11.78 128.00 2580.00 3055 20240619 -37.25 1385 20241210 38.41 2055 -6.72 20250512 1600 19.81 20250102 3055 -37.25 20240619 1385 38.41 20241210 1.40 Y 189980 100 40 억 430920 N N 12680 N 00 N
11 20250512 150840 57 100.00 KOSDAQ 음식료·담배 N N N N N 1920 84 2 4.58 9208498134 4679743 6191.94 1838 2055 1829 2385 1286 1836 1967.74 1.07 0 146877 1862 1849 1834 1821 1806 1841 1813 40 549 100 1280 1 1 40137827 771 15.00 0.74 12 11.66 128.00 2580.00 3055 20240619 -37.15 1385 20241210 38.63 2055 -6.57 20250512 1600 20.00 20250102 3055 -37.15 20240619 1385 38.63 20241210 1.40 Y 189980 100 40 억 430920 N N 8851 N 00 N
12 20250512 140838 57 100.00 KOSDAQ 음식료·담배 N N N N N 1933 97 2 5.28 8965034591 4553031 6024.28 1838 2055 1829 2385 1286 1836 1969.03 1.07 0 143185 1862 1849 1834 1821 1806 1841 1813 40 549 100 1280 1 1 40137827 776 15.10 0.75 12 11.34 128.00 2580.00 3055 20240619 -36.73 1385 20241210 39.57 2055 -5.94 20250512 1600 20.81 20250102 3055 -36.73 20240619 1385 39.57 20241210 1.40 Y 189980 100 40 억 430920 N N 8851 N 00 N