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
357230/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
20250513,161108,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2630,45,2,1.74,55289780,21044,48.33,2600,2660,2575,3360,1810,2585,2627.34,0.70,0,-337,2665,2625,2595,2555,2525,2610,2540,210,775,500,1800,5,1,42089487,1107,17.53,0.72,12,0.05,150.00,3640.00,4025,20240509,-34.66,2335,20241209,12.63,2920,-9.93,20250401,2360,11.44,20250409,3955,-33.50,20240514,2335,12.63,20241209,0.67,Y,357230,500,210 억,,294737,N,N,0,N,00,N
20250513,151123,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2615,30,2,1.16,53256800,20269,46.55,2600,2660,2575,3360,1810,2585,2627.50,0.70,0,-215,2665,2625,2595,2555,2525,2610,2540,210,775,500,1800,5,1,42089487,1101,17.43,0.72,12,0.05,150.00,3640.00,4025,20240509,-35.03,2335,20241209,11.99,2920,-10.45,20250401,2360,10.81,20250409,3955,-33.88,20240514,2335,11.99,20241209,0.67,Y,357230,500,210 억,,294737,N,N,0,N,00,N
20250513,141123,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2605,20,2,0.77,9833315,3803,8.73,2600,2605,2575,3360,1810,2585,2585.67,0.70,0,-42,2665,2625,2595,2555,2525,2610,2540,210,775,500,1800,5,1,42089487,1096,17.37,0.72,12,0.01,150.00,3640.00,4025,20240509,-35.28,2335,20241209,11.56,2920,-10.79,20250401,2360,10.38,20250409,3955,-34.13,20240514,2335,11.56,20241209,0.67,Y,357230,500,210 억,,294737,N,N,0,N,00,N
20250513,131125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2595,10,2,0.39,6468545,2503,5.75,2600,2600,2575,3360,1810,2585,2584.32,0.70,0,-19,2665,2625,2595,2555,2525,2610,2540,210,775,500,1800,5,1,42089487,1092,17.30,0.71,12,0.01,150.00,3640.00,4025,20240509,-35.53,2335,20241209,11.13,2920,-11.13,20250401,2360,9.96,20250409,3955,-34.39,20240514,2335,11.13,20241209,0.67,Y,357230,500,210 억,,294737,N,N,0,N,00,N
20250513,121129,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2590,5,2,0.19,5356295,2074,4.76,2600,2600,2575,3360,1810,2585,2582.59,0.70,0,209,2665,2625,2595,2555,2525,2610,2540,210,775,500,1800,5,1,42089487,1090,17.27,0.71,12,0.00,150.00,3640.00,4025,20240509,-35.65,2335,20241209,10.92,2920,-11.30,20250401,2360,9.75,20250409,3955,-34.51,20240514,2335,10.92,20241209,0.67,Y,357230,500,210 억,,294737,N,N,0,N,00,N
20250513,111127,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2590,5,2,0.19,4926910,1908,4.38,2600,2600,2575,3360,1810,2585,2582.24,0.70,0,209,2665,2625,2595,2555,2525,2610,2540,210,775,500,1800,5,1,42089487,1090,17.27,0.71,12,0.00,150.00,3640.00,4025,20240509,-35.65,2335,20241209,10.92,2920,-11.30,20250401,2360,9.75,20250409,3955,-34.51,20240514,2335,10.92,20241209,0.67,Y,357230,500,210 억,,294737,N,N,0,N,00,N
20250513,101127,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2580,-5,5,-0.19,4895825,1896,4.35,2600,2600,2575,3360,1810,2585,2582.19,0.70,0,210,2665,2625,2595,2555,2525,2610,2540,210,775,500,1800,5,1,42089487,1086,17.20,0.71,12,0.00,150.00,3640.00,4025,20240509,-35.90,2335,20241209,10.49,2920,-11.64,20250401,2360,9.32,20250409,3955,-34.77,20240514,2335,10.49,20241209,0.67,Y,357230,500,210 억,,294737,N,N,0,N,00,N
20250513,091132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2600,15,2,0.58,116760,45,0.10,2600,2600,2580,3360,1810,2585,2594.67,0.70,0,0,2665,2625,2595,2555,2525,2610,2540,210,775,500,1800,5,1,42089487,1094,17.33,0.71,12,0.00,150.00,3640.00,4025,20240509,-35.40,2335,20241209,11.35,2920,-10.96,20250401,2360,10.17,20250409,3955,-34.26,20240514,2335,11.35,20241209,0.67,Y,357230,500,210 억,,294737,N,N,0,N,00,N
20250512,161104,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2585,-35,5,-1.34,112449590,43541,249.49,2620,2635,2565,3405,1835,2620,2582.61,0.70,0,891,2660,2640,2610,2590,2560,2650,2600,210,785,500,1830,5,1,42089487,1088,17.23,0.71,12,0.10,150.00,3640.00,4025,20240509,-35.78,2335,20241209,10.71,2920,-11.47,20250401,2360,9.53,20250409,3955,-34.64,20240514,2335,10.71,20241209,0.68,Y,357230,500,210 억,,294237,N,N,0,N,00,N
20250512,151116,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2590,-30,5,-1.15,100655965,38970,223.30,2620,2635,2565,3405,1835,2620,2582.91,0.70,0,1058,2660,2640,2610,2590,2560,2650,2600,210,785,500,1830,5,1,42089487,1090,17.27,0.71,12,0.09,150.00,3640.00,4025,20240509,-35.65,2335,20241209,10.92,2920,-11.30,20250401,2360,9.75,20250409,3955,-34.51,20240514,2335,10.92,20241209,0.68,Y,357230,500,210 억,,294237,N,N,0,N,00,N
20250512,141114,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2605,-15,5,-0.57,69833650,26996,154.69,2620,2635,2565,3405,1835,2620,2586.81,0.70,0,531,2660,2640,2610,2590,2560,2650,2600,210,785,500,1830,5,1,42089487,1096,17.37,0.72,12,0.06,150.00,3640.00,4025,20240509,-35.28,2335,20241209,11.56,2920,-10.79,20250401,2360,10.38,20250409,3955,-34.13,20240514,2335,11.56,20241209,0.68,Y,357230,500,210 억,,294237,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 161108 57 100.00 KOSDAQ 음식료·담배 N N N N N 2630 45 2 1.74 55289780 21044 48.33 2600 2660 2575 3360 1810 2585 2627.34 0.70 0 -337 2665 2625 2595 2555 2525 2610 2540 210 775 500 1800 5 1 42089487 1107 17.53 0.72 12 0.05 150.00 3640.00 4025 20240509 -34.66 2335 20241209 12.63 2920 -9.93 20250401 2360 11.44 20250409 3955 -33.50 20240514 2335 12.63 20241209 0.67 Y 357230 500 210 억 294737 N N 0 N 00 N
3 20250513 151123 57 100.00 KOSDAQ 음식료·담배 N N N N N 2615 30 2 1.16 53256800 20269 46.55 2600 2660 2575 3360 1810 2585 2627.50 0.70 0 -215 2665 2625 2595 2555 2525 2610 2540 210 775 500 1800 5 1 42089487 1101 17.43 0.72 12 0.05 150.00 3640.00 4025 20240509 -35.03 2335 20241209 11.99 2920 -10.45 20250401 2360 10.81 20250409 3955 -33.88 20240514 2335 11.99 20241209 0.67 Y 357230 500 210 억 294737 N N 0 N 00 N
4 20250513 141123 57 100.00 KOSDAQ 음식료·담배 N N N N N 2605 20 2 0.77 9833315 3803 8.73 2600 2605 2575 3360 1810 2585 2585.67 0.70 0 -42 2665 2625 2595 2555 2525 2610 2540 210 775 500 1800 5 1 42089487 1096 17.37 0.72 12 0.01 150.00 3640.00 4025 20240509 -35.28 2335 20241209 11.56 2920 -10.79 20250401 2360 10.38 20250409 3955 -34.13 20240514 2335 11.56 20241209 0.67 Y 357230 500 210 억 294737 N N 0 N 00 N
5 20250513 131125 57 100.00 KOSDAQ 음식료·담배 N N N N N 2595 10 2 0.39 6468545 2503 5.75 2600 2600 2575 3360 1810 2585 2584.32 0.70 0 -19 2665 2625 2595 2555 2525 2610 2540 210 775 500 1800 5 1 42089487 1092 17.30 0.71 12 0.01 150.00 3640.00 4025 20240509 -35.53 2335 20241209 11.13 2920 -11.13 20250401 2360 9.96 20250409 3955 -34.39 20240514 2335 11.13 20241209 0.67 Y 357230 500 210 억 294737 N N 0 N 00 N
6 20250513 121129 57 100.00 KOSDAQ 음식료·담배 N N N N N 2590 5 2 0.19 5356295 2074 4.76 2600 2600 2575 3360 1810 2585 2582.59 0.70 0 209 2665 2625 2595 2555 2525 2610 2540 210 775 500 1800 5 1 42089487 1090 17.27 0.71 12 0.00 150.00 3640.00 4025 20240509 -35.65 2335 20241209 10.92 2920 -11.30 20250401 2360 9.75 20250409 3955 -34.51 20240514 2335 10.92 20241209 0.67 Y 357230 500 210 억 294737 N N 0 N 00 N
7 20250513 111127 57 100.00 KOSDAQ 음식료·담배 N N N N N 2590 5 2 0.19 4926910 1908 4.38 2600 2600 2575 3360 1810 2585 2582.24 0.70 0 209 2665 2625 2595 2555 2525 2610 2540 210 775 500 1800 5 1 42089487 1090 17.27 0.71 12 0.00 150.00 3640.00 4025 20240509 -35.65 2335 20241209 10.92 2920 -11.30 20250401 2360 9.75 20250409 3955 -34.51 20240514 2335 10.92 20241209 0.67 Y 357230 500 210 억 294737 N N 0 N 00 N
8 20250513 101127 57 100.00 KOSDAQ 음식료·담배 N N N N N 2580 -5 5 -0.19 4895825 1896 4.35 2600 2600 2575 3360 1810 2585 2582.19 0.70 0 210 2665 2625 2595 2555 2525 2610 2540 210 775 500 1800 5 1 42089487 1086 17.20 0.71 12 0.00 150.00 3640.00 4025 20240509 -35.90 2335 20241209 10.49 2920 -11.64 20250401 2360 9.32 20250409 3955 -34.77 20240514 2335 10.49 20241209 0.67 Y 357230 500 210 억 294737 N N 0 N 00 N
9 20250513 091132 57 100.00 KOSDAQ 음식료·담배 N N N N N 2600 15 2 0.58 116760 45 0.10 2600 2600 2580 3360 1810 2585 2594.67 0.70 0 0 2665 2625 2595 2555 2525 2610 2540 210 775 500 1800 5 1 42089487 1094 17.33 0.71 12 0.00 150.00 3640.00 4025 20240509 -35.40 2335 20241209 11.35 2920 -10.96 20250401 2360 10.17 20250409 3955 -34.26 20240514 2335 11.35 20241209 0.67 Y 357230 500 210 억 294737 N N 0 N 00 N
10 20250512 161104 57 100.00 KOSDAQ 음식료·담배 N N N N N 2585 -35 5 -1.34 112449590 43541 249.49 2620 2635 2565 3405 1835 2620 2582.61 0.70 0 891 2660 2640 2610 2590 2560 2650 2600 210 785 500 1830 5 1 42089487 1088 17.23 0.71 12 0.10 150.00 3640.00 4025 20240509 -35.78 2335 20241209 10.71 2920 -11.47 20250401 2360 9.53 20250409 3955 -34.64 20240514 2335 10.71 20241209 0.68 Y 357230 500 210 억 294237 N N 0 N 00 N
11 20250512 151116 57 100.00 KOSDAQ 음식료·담배 N N N N N 2590 -30 5 -1.15 100655965 38970 223.30 2620 2635 2565 3405 1835 2620 2582.91 0.70 0 1058 2660 2640 2610 2590 2560 2650 2600 210 785 500 1830 5 1 42089487 1090 17.27 0.71 12 0.09 150.00 3640.00 4025 20240509 -35.65 2335 20241209 10.92 2920 -11.30 20250401 2360 9.75 20250409 3955 -34.51 20240514 2335 10.92 20241209 0.68 Y 357230 500 210 억 294237 N N 0 N 00 N
12 20250512 141114 57 100.00 KOSDAQ 음식료·담배 N N N N N 2605 -15 5 -0.57 69833650 26996 154.69 2620 2635 2565 3405 1835 2620 2586.81 0.70 0 531 2660 2640 2610 2590 2560 2650 2600 210 785 500 1830 5 1 42089487 1096 17.37 0.72 12 0.06 150.00 3640.00 4025 20240509 -35.28 2335 20241209 11.56 2920 -10.79 20250401 2360 10.38 20250409 3955 -34.13 20240514 2335 11.56 20241209 0.68 Y 357230 500 210 억 294237 N N 0 N 00 N