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
222980/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
20250513,160912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3680,-30,5,-0.81,79897235,21573,151.26,3715,3750,3675,4820,2600,3710,3703.58,3.34,0,-5571,3770,3740,3710,3680,3650,3755,3695,55,1110,500,2300,5,1,11031483,406,525.71,1.13,12,0.20,7.00,3256.00,5090,20240429,-27.70,3085,20241210,19.29,5000,-26.40,20250220,3200,15.00,20250203,5000,-26.40,20250220,3085,19.29,20241210,1.28,Y,222980,500,55 억,,368277,N,N,0,N,00,N
20250513,150924,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3685,-25,5,-0.67,71552680,19307,135.37,3715,3750,3680,4820,2600,3710,3706.05,3.34,0,-5272,3770,3740,3710,3680,3650,3755,3695,55,1110,500,2300,5,1,11031483,407,526.43,1.13,12,0.18,7.00,3256.00,5090,20240429,-27.60,3085,20241210,19.45,5000,-26.30,20250220,3200,15.16,20250203,5000,-26.30,20250220,3085,19.45,20241210,1.28,Y,222980,500,55 억,,368277,N,N,0,N,00,N
20250513,140925,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3695,-15,5,-0.40,47092870,12672,88.85,3715,3750,3690,4820,2600,3710,3716.29,3.34,0,-4214,3770,3740,3710,3680,3650,3755,3695,55,1110,500,2300,5,1,11031483,408,527.86,1.13,12,0.11,7.00,3256.00,5090,20240429,-27.41,3085,20241210,19.77,5000,-26.10,20250220,3200,15.47,20250203,5000,-26.10,20250220,3085,19.77,20241210,1.28,Y,222980,500,55 억,,368277,N,N,0,N,00,N
20250513,130926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3700,-10,5,-0.27,40469415,10881,76.29,3715,3750,3700,4820,2600,3710,3719.27,3.34,0,-2653,3770,3740,3710,3680,3650,3755,3695,55,1110,500,2300,5,1,11031483,408,528.57,1.14,12,0.10,7.00,3256.00,5090,20240429,-27.31,3085,20241210,19.94,5000,-26.00,20250220,3200,15.62,20250203,5000,-26.00,20250220,3085,19.94,20241210,1.28,Y,222980,500,55 억,,368277,N,N,0,N,00,N
20250513,120930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3720,10,2,0.27,35718350,9600,67.31,3715,3750,3700,4820,2600,3710,3720.66,3.34,0,-2466,3770,3740,3710,3680,3650,3755,3695,55,1110,500,2300,5,1,11031483,410,531.43,1.14,12,0.09,7.00,3256.00,5090,20240429,-26.92,3085,20241210,20.58,5000,-25.60,20250220,3200,16.25,20250203,5000,-25.60,20250220,3085,20.58,20241210,1.28,Y,222980,500,55 억,,368277,N,N,0,N,00,N
20250513,110928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3720,10,2,0.27,25756175,6922,48.53,3715,3750,3700,4820,2600,3710,3720.92,3.34,0,-2158,3770,3740,3710,3680,3650,3755,3695,55,1110,500,2300,5,1,11031483,410,531.43,1.14,12,0.06,7.00,3256.00,5090,20240429,-26.92,3085,20241210,20.58,5000,-25.60,20250220,3200,16.25,20250203,5000,-25.60,20250220,3085,20.58,20241210,1.28,Y,222980,500,55 억,,368277,N,N,0,N,00,N
20250513,100928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3710,0,3,0.00,23081765,6202,43.49,3715,3750,3700,4820,2600,3710,3721.66,3.34,0,-1827,3770,3740,3710,3680,3650,3755,3695,55,1110,500,2300,5,1,11031483,409,530.00,1.14,12,0.06,7.00,3256.00,5090,20240429,-27.11,3085,20241210,20.26,5000,-25.80,20250220,3200,15.94,20250203,5000,-25.80,20250220,3085,20.26,20241210,1.28,Y,222980,500,55 억,,368277,N,N,0,N,00,N
20250513,090932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3740,30,2,0.81,12934640,3484,24.43,3715,3740,3700,4820,2600,3710,3712.58,3.34,0,-952,3770,3740,3710,3680,3650,3755,3695,55,1110,500,2300,5,1,11031483,413,534.29,1.15,12,0.03,7.00,3256.00,5090,20240429,-26.52,3085,20241210,21.23,5000,-25.20,20250220,3200,16.88,20250203,5000,-25.20,20250220,3085,21.23,20241210,1.28,Y,222980,500,55 억,,368277,N,N,0,N,00,N
20250512,160909,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3710,15,2,0.41,52944400,14257,53.13,3695,3740,3680,4800,2590,3695,3713.57,3.35,0,-40,3758,3726,3683,3651,3608,3742,3667,55,1105,500,2290,5,1,11031483,409,530.00,1.14,12,0.13,7.00,3256.00,5090,20240429,-27.11,3085,20241210,20.26,5000,-25.80,20250220,3200,15.94,20250203,5000,-25.80,20250220,3085,20.26,20241210,1.27,Y,222980,500,55 억,,369148,N,N,0,N,00,N
20250512,150919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3710,15,2,0.41,50304225,13546,50.48,3695,3740,3680,4800,2590,3695,3713.59,3.35,0,40,3758,3726,3683,3651,3608,3742,3667,55,1105,500,2290,5,1,11031483,409,530.00,1.14,12,0.12,7.00,3256.00,5090,20240429,-27.11,3085,20241210,20.26,5000,-25.80,20250220,3200,15.94,20250203,5000,-25.80,20250220,3085,20.26,20241210,1.27,Y,222980,500,55 억,,369148,N,N,0,N,00,N
20250512,140917,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3720,25,2,0.68,43338335,11677,43.52,3695,3740,3680,4800,2590,3695,3711.43,3.35,0,642,3758,3726,3683,3651,3608,3742,3667,55,1105,500,2290,5,1,11031483,410,531.43,1.14,12,0.11,7.00,3256.00,5090,20240429,-26.92,3085,20241210,20.58,5000,-25.60,20250220,3200,16.25,20250203,5000,-25.60,20250220,3085,20.58,20241210,1.27,Y,222980,500,55 억,,369148,N,N,0,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 160912 57 100.00 KOSDAQ 음식료·담배 N N N N N 3680 -30 5 -0.81 79897235 21573 151.26 3715 3750 3675 4820 2600 3710 3703.58 3.34 0 -5571 3770 3740 3710 3680 3650 3755 3695 55 1110 500 2300 5 1 11031483 406 525.71 1.13 12 0.20 7.00 3256.00 5090 20240429 -27.70 3085 20241210 19.29 5000 -26.40 20250220 3200 15.00 20250203 5000 -26.40 20250220 3085 19.29 20241210 1.28 Y 222980 500 55 억 368277 N N 0 N 00 N
3 20250513 150924 57 100.00 KOSDAQ 음식료·담배 N N N N N 3685 -25 5 -0.67 71552680 19307 135.37 3715 3750 3680 4820 2600 3710 3706.05 3.34 0 -5272 3770 3740 3710 3680 3650 3755 3695 55 1110 500 2300 5 1 11031483 407 526.43 1.13 12 0.18 7.00 3256.00 5090 20240429 -27.60 3085 20241210 19.45 5000 -26.30 20250220 3200 15.16 20250203 5000 -26.30 20250220 3085 19.45 20241210 1.28 Y 222980 500 55 억 368277 N N 0 N 00 N
4 20250513 140925 57 100.00 KOSDAQ 음식료·담배 N N N N N 3695 -15 5 -0.40 47092870 12672 88.85 3715 3750 3690 4820 2600 3710 3716.29 3.34 0 -4214 3770 3740 3710 3680 3650 3755 3695 55 1110 500 2300 5 1 11031483 408 527.86 1.13 12 0.11 7.00 3256.00 5090 20240429 -27.41 3085 20241210 19.77 5000 -26.10 20250220 3200 15.47 20250203 5000 -26.10 20250220 3085 19.77 20241210 1.28 Y 222980 500 55 억 368277 N N 0 N 00 N
5 20250513 130926 57 100.00 KOSDAQ 음식료·담배 N N N N N 3700 -10 5 -0.27 40469415 10881 76.29 3715 3750 3700 4820 2600 3710 3719.27 3.34 0 -2653 3770 3740 3710 3680 3650 3755 3695 55 1110 500 2300 5 1 11031483 408 528.57 1.14 12 0.10 7.00 3256.00 5090 20240429 -27.31 3085 20241210 19.94 5000 -26.00 20250220 3200 15.62 20250203 5000 -26.00 20250220 3085 19.94 20241210 1.28 Y 222980 500 55 억 368277 N N 0 N 00 N
6 20250513 120930 57 100.00 KOSDAQ 음식료·담배 N N N N N 3720 10 2 0.27 35718350 9600 67.31 3715 3750 3700 4820 2600 3710 3720.66 3.34 0 -2466 3770 3740 3710 3680 3650 3755 3695 55 1110 500 2300 5 1 11031483 410 531.43 1.14 12 0.09 7.00 3256.00 5090 20240429 -26.92 3085 20241210 20.58 5000 -25.60 20250220 3200 16.25 20250203 5000 -25.60 20250220 3085 20.58 20241210 1.28 Y 222980 500 55 억 368277 N N 0 N 00 N
7 20250513 110928 57 100.00 KOSDAQ 음식료·담배 N N N N N 3720 10 2 0.27 25756175 6922 48.53 3715 3750 3700 4820 2600 3710 3720.92 3.34 0 -2158 3770 3740 3710 3680 3650 3755 3695 55 1110 500 2300 5 1 11031483 410 531.43 1.14 12 0.06 7.00 3256.00 5090 20240429 -26.92 3085 20241210 20.58 5000 -25.60 20250220 3200 16.25 20250203 5000 -25.60 20250220 3085 20.58 20241210 1.28 Y 222980 500 55 억 368277 N N 0 N 00 N
8 20250513 100928 57 100.00 KOSDAQ 음식료·담배 N N N N N 3710 0 3 0.00 23081765 6202 43.49 3715 3750 3700 4820 2600 3710 3721.66 3.34 0 -1827 3770 3740 3710 3680 3650 3755 3695 55 1110 500 2300 5 1 11031483 409 530.00 1.14 12 0.06 7.00 3256.00 5090 20240429 -27.11 3085 20241210 20.26 5000 -25.80 20250220 3200 15.94 20250203 5000 -25.80 20250220 3085 20.26 20241210 1.28 Y 222980 500 55 억 368277 N N 0 N 00 N
9 20250513 090932 57 100.00 KOSDAQ 음식료·담배 N N N N N 3740 30 2 0.81 12934640 3484 24.43 3715 3740 3700 4820 2600 3710 3712.58 3.34 0 -952 3770 3740 3710 3680 3650 3755 3695 55 1110 500 2300 5 1 11031483 413 534.29 1.15 12 0.03 7.00 3256.00 5090 20240429 -26.52 3085 20241210 21.23 5000 -25.20 20250220 3200 16.88 20250203 5000 -25.20 20250220 3085 21.23 20241210 1.28 Y 222980 500 55 억 368277 N N 0 N 00 N
10 20250512 160909 57 100.00 KOSDAQ 음식료·담배 N N N N N 3710 15 2 0.41 52944400 14257 53.13 3695 3740 3680 4800 2590 3695 3713.57 3.35 0 -40 3758 3726 3683 3651 3608 3742 3667 55 1105 500 2290 5 1 11031483 409 530.00 1.14 12 0.13 7.00 3256.00 5090 20240429 -27.11 3085 20241210 20.26 5000 -25.80 20250220 3200 15.94 20250203 5000 -25.80 20250220 3085 20.26 20241210 1.27 Y 222980 500 55 억 369148 N N 0 N 00 N
11 20250512 150919 57 100.00 KOSDAQ 음식료·담배 N N N N N 3710 15 2 0.41 50304225 13546 50.48 3695 3740 3680 4800 2590 3695 3713.59 3.35 0 40 3758 3726 3683 3651 3608 3742 3667 55 1105 500 2290 5 1 11031483 409 530.00 1.14 12 0.12 7.00 3256.00 5090 20240429 -27.11 3085 20241210 20.26 5000 -25.80 20250220 3200 15.94 20250203 5000 -25.80 20250220 3085 20.26 20241210 1.27 Y 222980 500 55 억 369148 N N 0 N 00 N
12 20250512 140917 57 100.00 KOSDAQ 음식료·담배 N N N N N 3720 25 2 0.68 43338335 11677 43.52 3695 3740 3680 4800 2590 3695 3711.43 3.35 0 642 3758 3726 3683 3651 3608 3742 3667 55 1105 500 2290 5 1 11031483 410 531.43 1.14 12 0.11 7.00 3256.00 5090 20240429 -26.92 3085 20241210 20.58 5000 -25.60 20250220 3200 16.25 20250203 5000 -25.60 20250220 3085 20.58 20241210 1.27 Y 222980 500 55 억 369148 N N 0 N 00 N