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
368970/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
20250513,161116,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3385,780,1,29.94,4277844934,1351061,5801.53,2615,3385,2565,3385,1825,2605,3164.81,1.72,0,-17944,2705,2655,2595,2545,2485,2625,2515,47,780,500,1820,5,1,9346160,316,13.49,0.88,12,14.46,251.00,3856.00,5320,20240531,-36.37,2225,20250407,52.13,3385,0.00,20250513,2225,52.13,20250407,5320,-36.37,20240531,2225,52.13,20250407,0.44,Y,368970,500,46 억,,160727,N,N,0,N,00,N
20250513,151131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3385,780,1,29.94,3912735449,1243200,5338.37,2615,3385,2565,3385,1825,2605,3147.31,1.72,0,-27004,2705,2655,2595,2545,2485,2625,2515,47,780,500,1820,5,1,9346160,316,13.49,0.88,12,13.30,251.00,3856.00,5320,20240531,-36.37,2225,20250407,52.13,3385,0.00,20250513,2225,52.13,20250407,5320,-36.37,20240531,2225,52.13,20250407,0.44,Y,368970,500,46 억,,160727,N,N,0,N,00,N
20250513,141132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2585,-20,5,-0.77,46531605,17925,76.97,2615,2675,2565,3385,1825,2605,2595.91,1.72,0,4301,2705,2655,2595,2545,2485,2625,2515,47,780,500,1820,5,1,9346160,242,10.30,0.67,12,0.19,251.00,3856.00,5320,20240531,-51.41,2225,20250407,16.18,3080,-16.07,20250310,2225,16.18,20250407,5320,-51.41,20240531,2225,16.18,20250407,0.44,Y,368970,500,46 억,,160727,N,N,0,N,00,N
20250513,131133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2580,-25,5,-0.96,33268235,12777,54.87,2615,2675,2570,3385,1825,2605,2603.76,1.72,0,4798,2705,2655,2595,2545,2485,2625,2515,47,780,500,1820,5,1,9346160,241,10.28,0.67,12,0.14,251.00,3856.00,5320,20240531,-51.50,2225,20250407,15.96,3080,-16.23,20250310,2225,15.96,20250407,5320,-51.50,20240531,2225,15.96,20250407,0.44,Y,368970,500,46 억,,160727,N,N,0,N,00,N
20250513,121137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2610,5,2,0.19,29761595,11417,49.03,2615,2675,2580,3385,1825,2605,2606.78,1.72,0,4798,2705,2655,2595,2545,2485,2625,2515,47,780,500,1820,5,1,9346160,244,10.40,0.68,12,0.12,251.00,3856.00,5320,20240531,-50.94,2225,20250407,17.30,3080,-15.26,20250310,2225,17.30,20250407,5320,-50.94,20240531,2225,17.30,20250407,0.44,Y,368970,500,46 억,,160727,N,N,0,N,00,N
20250513,111135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2595,-10,5,-0.38,27641330,10600,45.52,2615,2675,2580,3385,1825,2605,2607.67,1.72,0,4691,2705,2655,2595,2545,2485,2625,2515,47,780,500,1820,5,1,9346160,243,10.34,0.67,12,0.11,251.00,3856.00,5320,20240531,-51.22,2225,20250407,16.63,3080,-15.75,20250310,2225,16.63,20250407,5320,-51.22,20240531,2225,16.63,20250407,0.44,Y,368970,500,46 억,,160727,N,N,0,N,00,N
20250513,101136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2600,-5,5,-0.19,21604930,8267,35.50,2615,2675,2590,3385,1825,2605,2613.39,1.72,0,4060,2705,2655,2595,2545,2485,2625,2515,47,780,500,1820,5,1,9346160,243,10.36,0.67,12,0.09,251.00,3856.00,5320,20240531,-51.13,2225,20250407,16.85,3080,-15.58,20250310,2225,16.85,20250407,5320,-51.13,20240531,2225,16.85,20250407,0.44,Y,368970,500,46 억,,160727,N,N,0,N,00,N
20250513,091141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2635,30,2,1.15,9739885,3742,16.07,2615,2635,2600,3385,1825,2605,2602.86,1.72,0,2384,2705,2655,2595,2545,2485,2625,2515,47,780,500,1820,5,1,9346160,246,10.50,0.68,12,0.04,251.00,3856.00,5320,20240531,-50.47,2225,20250407,18.43,3080,-14.45,20250310,2225,18.43,20250407,5320,-50.47,20240531,2225,18.43,20250407,0.44,Y,368970,500,46 억,,160727,N,N,0,N,00,N
20250512,161112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2605,-15,5,-0.57,60735750,23282,197.82,2620,2645,2535,3405,1835,2620,2608.73,1.77,0,-5018,2690,2655,2615,2580,2540,2635,2560,47,785,500,1830,5,1,9346160,243,10.38,0.68,12,0.25,251.00,3856.00,5320,20240531,-51.03,2225,20250407,17.08,3080,-15.42,20250310,2225,17.08,20250407,5320,-51.03,20240531,2225,17.08,20250407,0.47,Y,368970,500,46 억,,165734,N,N,0,N,00,N
20250512,151125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2605,-15,5,-0.57,55697650,21341,181.33,2620,2645,2535,3405,1835,2620,2609.89,1.77,0,-4818,2690,2655,2615,2580,2540,2635,2560,47,785,500,1830,5,1,9346160,243,10.38,0.68,12,0.23,251.00,3856.00,5320,20240531,-51.03,2225,20250407,17.08,3080,-15.42,20250310,2225,17.08,20250407,5320,-51.03,20240531,2225,17.08,20250407,0.47,Y,368970,500,46 억,,165734,N,N,0,N,00,N
20250512,141123,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2610,-10,5,-0.38,48154990,18453,156.79,2620,2645,2535,3405,1835,2620,2609.60,1.77,0,-4786,2690,2655,2615,2580,2540,2635,2560,47,785,500,1830,5,1,9346160,244,10.40,0.68,12,0.20,251.00,3856.00,5320,20240531,-50.94,2225,20250407,17.30,3080,-15.26,20250310,2225,17.30,20250407,5320,-50.94,20240531,2225,17.30,20250407,0.47,Y,368970,500,46 억,,165734,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 161116 57 100.00 KOSDAQ 음식료·담배 N N N N N 3385 780 1 29.94 4277844934 1351061 5801.53 2615 3385 2565 3385 1825 2605 3164.81 1.72 0 -17944 2705 2655 2595 2545 2485 2625 2515 47 780 500 1820 5 1 9346160 316 13.49 0.88 12 14.46 251.00 3856.00 5320 20240531 -36.37 2225 20250407 52.13 3385 0.00 20250513 2225 52.13 20250407 5320 -36.37 20240531 2225 52.13 20250407 0.44 Y 368970 500 46 억 160727 N N 0 N 00 N
3 20250513 151131 57 100.00 KOSDAQ 음식료·담배 N N N N N 3385 780 1 29.94 3912735449 1243200 5338.37 2615 3385 2565 3385 1825 2605 3147.31 1.72 0 -27004 2705 2655 2595 2545 2485 2625 2515 47 780 500 1820 5 1 9346160 316 13.49 0.88 12 13.30 251.00 3856.00 5320 20240531 -36.37 2225 20250407 52.13 3385 0.00 20250513 2225 52.13 20250407 5320 -36.37 20240531 2225 52.13 20250407 0.44 Y 368970 500 46 억 160727 N N 0 N 00 N
4 20250513 141132 57 100.00 KOSDAQ 음식료·담배 N N N N N 2585 -20 5 -0.77 46531605 17925 76.97 2615 2675 2565 3385 1825 2605 2595.91 1.72 0 4301 2705 2655 2595 2545 2485 2625 2515 47 780 500 1820 5 1 9346160 242 10.30 0.67 12 0.19 251.00 3856.00 5320 20240531 -51.41 2225 20250407 16.18 3080 -16.07 20250310 2225 16.18 20250407 5320 -51.41 20240531 2225 16.18 20250407 0.44 Y 368970 500 46 억 160727 N N 0 N 00 N
5 20250513 131133 57 100.00 KOSDAQ 음식료·담배 N N N N N 2580 -25 5 -0.96 33268235 12777 54.87 2615 2675 2570 3385 1825 2605 2603.76 1.72 0 4798 2705 2655 2595 2545 2485 2625 2515 47 780 500 1820 5 1 9346160 241 10.28 0.67 12 0.14 251.00 3856.00 5320 20240531 -51.50 2225 20250407 15.96 3080 -16.23 20250310 2225 15.96 20250407 5320 -51.50 20240531 2225 15.96 20250407 0.44 Y 368970 500 46 억 160727 N N 0 N 00 N
6 20250513 121137 57 100.00 KOSDAQ 음식료·담배 N N N N N 2610 5 2 0.19 29761595 11417 49.03 2615 2675 2580 3385 1825 2605 2606.78 1.72 0 4798 2705 2655 2595 2545 2485 2625 2515 47 780 500 1820 5 1 9346160 244 10.40 0.68 12 0.12 251.00 3856.00 5320 20240531 -50.94 2225 20250407 17.30 3080 -15.26 20250310 2225 17.30 20250407 5320 -50.94 20240531 2225 17.30 20250407 0.44 Y 368970 500 46 억 160727 N N 0 N 00 N
7 20250513 111135 57 100.00 KOSDAQ 음식료·담배 N N N N N 2595 -10 5 -0.38 27641330 10600 45.52 2615 2675 2580 3385 1825 2605 2607.67 1.72 0 4691 2705 2655 2595 2545 2485 2625 2515 47 780 500 1820 5 1 9346160 243 10.34 0.67 12 0.11 251.00 3856.00 5320 20240531 -51.22 2225 20250407 16.63 3080 -15.75 20250310 2225 16.63 20250407 5320 -51.22 20240531 2225 16.63 20250407 0.44 Y 368970 500 46 억 160727 N N 0 N 00 N
8 20250513 101136 57 100.00 KOSDAQ 음식료·담배 N N N N N 2600 -5 5 -0.19 21604930 8267 35.50 2615 2675 2590 3385 1825 2605 2613.39 1.72 0 4060 2705 2655 2595 2545 2485 2625 2515 47 780 500 1820 5 1 9346160 243 10.36 0.67 12 0.09 251.00 3856.00 5320 20240531 -51.13 2225 20250407 16.85 3080 -15.58 20250310 2225 16.85 20250407 5320 -51.13 20240531 2225 16.85 20250407 0.44 Y 368970 500 46 억 160727 N N 0 N 00 N
9 20250513 091141 57 100.00 KOSDAQ 음식료·담배 N N N N N 2635 30 2 1.15 9739885 3742 16.07 2615 2635 2600 3385 1825 2605 2602.86 1.72 0 2384 2705 2655 2595 2545 2485 2625 2515 47 780 500 1820 5 1 9346160 246 10.50 0.68 12 0.04 251.00 3856.00 5320 20240531 -50.47 2225 20250407 18.43 3080 -14.45 20250310 2225 18.43 20250407 5320 -50.47 20240531 2225 18.43 20250407 0.44 Y 368970 500 46 억 160727 N N 0 N 00 N
10 20250512 161112 57 100.00 KOSDAQ 음식료·담배 N N N N N 2605 -15 5 -0.57 60735750 23282 197.82 2620 2645 2535 3405 1835 2620 2608.73 1.77 0 -5018 2690 2655 2615 2580 2540 2635 2560 47 785 500 1830 5 1 9346160 243 10.38 0.68 12 0.25 251.00 3856.00 5320 20240531 -51.03 2225 20250407 17.08 3080 -15.42 20250310 2225 17.08 20250407 5320 -51.03 20240531 2225 17.08 20250407 0.47 Y 368970 500 46 억 165734 N N 0 N 00 N
11 20250512 151125 57 100.00 KOSDAQ 음식료·담배 N N N N N 2605 -15 5 -0.57 55697650 21341 181.33 2620 2645 2535 3405 1835 2620 2609.89 1.77 0 -4818 2690 2655 2615 2580 2540 2635 2560 47 785 500 1830 5 1 9346160 243 10.38 0.68 12 0.23 251.00 3856.00 5320 20240531 -51.03 2225 20250407 17.08 3080 -15.42 20250310 2225 17.08 20250407 5320 -51.03 20240531 2225 17.08 20250407 0.47 Y 368970 500 46 억 165734 N N 0 N 00 N
12 20250512 141123 57 100.00 KOSDAQ 음식료·담배 N N N N N 2610 -10 5 -0.38 48154990 18453 156.79 2620 2645 2535 3405 1835 2620 2609.60 1.77 0 -4786 2690 2655 2615 2580 2540 2635 2560 47 785 500 1830 5 1 9346160 244 10.40 0.68 12 0.20 251.00 3856.00 5320 20240531 -50.94 2225 20250407 17.30 3080 -15.26 20250310 2225 17.30 20250407 5320 -50.94 20240531 2225 17.30 20250407 0.47 Y 368970 500 46 억 165734 N N 0 N 00 N