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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004650/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
20250512,160152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9110,-160,5,-1.73,919992430,101474,197.88,9100,9190,8980,12050,6490,9270,9066.23,1.35,0,8742,9690,9480,9360,9150,9030,9420,9090,46,2780,500,6850,10,1,9190885,837,6.69,0.57,12,1.10,1362.00,15892.00,11350,20250416,-19.74,8580,20250409,6.18,11350,-19.74,20250416,8580,6.18,20250409,11350,-19.74,20250416,8580,6.18,20250409,1.77,Y,004650,500,45 억,,124024,N,N,0,N,00,N
20250512,150154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9140,-130,5,-1.40,891970400,98400,191.89,9100,9190,8980,12050,6490,9270,9064.68,1.35,0,9180,9690,9480,9360,9150,9030,9420,9090,46,2780,500,6850,10,1,9190885,840,6.71,0.58,12,1.07,1362.00,15892.00,11350,20250416,-19.47,8580,20250409,6.53,11350,-19.47,20250416,8580,6.53,20250409,11350,-19.47,20250416,8580,6.53,20250409,1.77,Y,004650,500,45 억,,124024,N,N,0,N,00,N
20250512,140153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9110,-160,5,-1.73,860968330,95002,185.26,9100,9190,8980,12050,6490,9270,9062.57,1.35,0,8424,9690,9480,9360,9150,9030,9420,9090,46,2780,500,6850,10,1,9190885,837,6.69,0.57,12,1.03,1362.00,15892.00,11350,20250416,-19.74,8580,20250409,6.18,11350,-19.74,20250416,8580,6.18,20250409,11350,-19.74,20250416,8580,6.18,20250409,1.77,Y,004650,500,45 억,,124024,N,N,0,N,00,N
20250512,130153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9130,-140,5,-1.51,771490520,85180,166.11,9100,9190,8980,12050,6490,9270,9057.10,1.35,0,6125,9690,9480,9360,9150,9030,9420,9090,46,2780,500,6850,10,1,9190885,839,6.70,0.57,12,0.93,1362.00,15892.00,11350,20250416,-19.56,8580,20250409,6.41,11350,-19.56,20250416,8580,6.41,20250409,11350,-19.56,20250416,8580,6.41,20250409,1.77,Y,004650,500,45 억,,124024,N,N,0,N,00,N
20250512,120154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9150,-120,5,-1.29,725682840,80155,156.31,9100,9190,8980,12050,6490,9270,9053.41,1.35,0,6830,9690,9480,9360,9150,9030,9420,9090,46,2780,500,6850,10,1,9190885,841,6.72,0.58,12,0.87,1362.00,15892.00,11350,20250416,-19.38,8580,20250409,6.64,11350,-19.38,20250416,8580,6.64,20250409,11350,-19.38,20250416,8580,6.64,20250409,1.77,Y,004650,500,45 억,,124024,N,N,0,N,00,N
20250512,110154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9120,-150,5,-1.62,704774980,77861,151.84,9100,9190,8980,12050,6490,9270,9051.62,1.35,0,6749,9690,9480,9360,9150,9030,9420,9090,46,2780,500,6850,10,1,9190885,838,6.70,0.57,12,0.85,1362.00,15892.00,11350,20250416,-19.65,8580,20250409,6.29,11350,-19.65,20250416,8580,6.29,20250409,11350,-19.65,20250416,8580,6.29,20250409,1.77,Y,004650,500,45 억,,124024,N,N,0,N,00,N
20250512,100154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9090,-180,5,-1.94,666798640,73686,143.69,9100,9190,8980,12050,6490,9270,9049.10,1.35,0,6077,9690,9480,9360,9150,9030,9420,9090,46,2780,500,6850,10,1,9190885,835,6.67,0.57,12,0.80,1362.00,15892.00,11350,20250416,-19.91,8580,20250409,5.94,11350,-19.91,20250416,8580,5.94,20250409,11350,-19.91,20250416,8580,5.94,20250409,1.77,Y,004650,500,45 억,,124024,N,N,0,N,00,N
20250512,090154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9030,-240,5,-2.59,254540640,28109,54.81,9100,9190,8980,12050,6490,9270,9055.26,1.35,0,573,9690,9480,9360,9150,9030,9420,9090,46,2780,500,6850,10,1,9190885,830,6.63,0.57,12,0.31,1362.00,15892.00,11350,20250416,-20.44,8580,20250409,5.24,11350,-20.44,20250416,8580,5.24,20250409,11350,-20.44,20250416,8580,5.24,20250409,1.77,Y,004650,500,45 억,,124024,N,N,0,N,00,N
20250509,160152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9270,-100,5,-1.07,478520845,51149,128.14,9400,9570,9240,12180,6560,9370,9355.46,1.34,0,2202,9536,9452,9376,9292,9216,9495,9335,46,2810,500,6930,10,1,9190885,852,6.81,0.58,12,0.56,1362.00,15892.00,11350,20250416,-18.33,8580,20250409,8.04,11350,-18.33,20250416,8580,8.04,20250409,11350,-18.33,20250416,8580,8.04,20250409,1.86,Y,004650,500,45 억,,123032,N,N,0,N,00,N
20250509,150153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9250,-120,5,-1.28,464623105,49653,124.40,9400,9570,9240,12180,6560,9370,9357.40,1.34,0,2183,9536,9452,9376,9292,9216,9495,9335,46,2810,500,6930,10,1,9190885,850,6.79,0.58,12,0.54,1362.00,15892.00,11350,20250416,-18.50,8580,20250409,7.81,11350,-18.50,20250416,8580,7.81,20250409,11350,-18.50,20250416,8580,7.81,20250409,1.86,Y,004650,500,45 억,,123032,N,N,0,N,00,N
20250509,140153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9320,-50,5,-0.53,379862785,40523,101.52,9400,9570,9240,12180,6560,9370,9374.00,1.34,0,2077,9536,9452,9376,9292,9216,9495,9335,46,2810,500,6930,10,1,9190885,857,6.84,0.59,12,0.44,1362.00,15892.00,11350,20250416,-17.89,8580,20250409,8.62,11350,-17.89,20250416,8580,8.62,20250409,11350,-17.89,20250416,8580,8.62,20250409,1.86,Y,004650,500,45 억,,123032,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 20250512 160152 57 100.00 KOSDAQ 음식료·담배 N N N N N 9110 -160 5 -1.73 919992430 101474 197.88 9100 9190 8980 12050 6490 9270 9066.23 1.35 0 8742 9690 9480 9360 9150 9030 9420 9090 46 2780 500 6850 10 1 9190885 837 6.69 0.57 12 1.10 1362.00 15892.00 11350 20250416 -19.74 8580 20250409 6.18 11350 -19.74 20250416 8580 6.18 20250409 11350 -19.74 20250416 8580 6.18 20250409 1.77 Y 004650 500 45 억 124024 N N 0 N 00 N
3 20250512 150154 57 100.00 KOSDAQ 음식료·담배 N N N N N 9140 -130 5 -1.40 891970400 98400 191.89 9100 9190 8980 12050 6490 9270 9064.68 1.35 0 9180 9690 9480 9360 9150 9030 9420 9090 46 2780 500 6850 10 1 9190885 840 6.71 0.58 12 1.07 1362.00 15892.00 11350 20250416 -19.47 8580 20250409 6.53 11350 -19.47 20250416 8580 6.53 20250409 11350 -19.47 20250416 8580 6.53 20250409 1.77 Y 004650 500 45 억 124024 N N 0 N 00 N
4 20250512 140153 57 100.00 KOSDAQ 음식료·담배 N N N N N 9110 -160 5 -1.73 860968330 95002 185.26 9100 9190 8980 12050 6490 9270 9062.57 1.35 0 8424 9690 9480 9360 9150 9030 9420 9090 46 2780 500 6850 10 1 9190885 837 6.69 0.57 12 1.03 1362.00 15892.00 11350 20250416 -19.74 8580 20250409 6.18 11350 -19.74 20250416 8580 6.18 20250409 11350 -19.74 20250416 8580 6.18 20250409 1.77 Y 004650 500 45 억 124024 N N 0 N 00 N
5 20250512 130153 57 100.00 KOSDAQ 음식료·담배 N N N N N 9130 -140 5 -1.51 771490520 85180 166.11 9100 9190 8980 12050 6490 9270 9057.10 1.35 0 6125 9690 9480 9360 9150 9030 9420 9090 46 2780 500 6850 10 1 9190885 839 6.70 0.57 12 0.93 1362.00 15892.00 11350 20250416 -19.56 8580 20250409 6.41 11350 -19.56 20250416 8580 6.41 20250409 11350 -19.56 20250416 8580 6.41 20250409 1.77 Y 004650 500 45 억 124024 N N 0 N 00 N
6 20250512 120154 57 100.00 KOSDAQ 음식료·담배 N N N N N 9150 -120 5 -1.29 725682840 80155 156.31 9100 9190 8980 12050 6490 9270 9053.41 1.35 0 6830 9690 9480 9360 9150 9030 9420 9090 46 2780 500 6850 10 1 9190885 841 6.72 0.58 12 0.87 1362.00 15892.00 11350 20250416 -19.38 8580 20250409 6.64 11350 -19.38 20250416 8580 6.64 20250409 11350 -19.38 20250416 8580 6.64 20250409 1.77 Y 004650 500 45 억 124024 N N 0 N 00 N
7 20250512 110154 57 100.00 KOSDAQ 음식료·담배 N N N N N 9120 -150 5 -1.62 704774980 77861 151.84 9100 9190 8980 12050 6490 9270 9051.62 1.35 0 6749 9690 9480 9360 9150 9030 9420 9090 46 2780 500 6850 10 1 9190885 838 6.70 0.57 12 0.85 1362.00 15892.00 11350 20250416 -19.65 8580 20250409 6.29 11350 -19.65 20250416 8580 6.29 20250409 11350 -19.65 20250416 8580 6.29 20250409 1.77 Y 004650 500 45 억 124024 N N 0 N 00 N
8 20250512 100154 57 100.00 KOSDAQ 음식료·담배 N N N N N 9090 -180 5 -1.94 666798640 73686 143.69 9100 9190 8980 12050 6490 9270 9049.10 1.35 0 6077 9690 9480 9360 9150 9030 9420 9090 46 2780 500 6850 10 1 9190885 835 6.67 0.57 12 0.80 1362.00 15892.00 11350 20250416 -19.91 8580 20250409 5.94 11350 -19.91 20250416 8580 5.94 20250409 11350 -19.91 20250416 8580 5.94 20250409 1.77 Y 004650 500 45 억 124024 N N 0 N 00 N
9 20250512 090154 57 100.00 KOSDAQ 음식료·담배 N N N N N 9030 -240 5 -2.59 254540640 28109 54.81 9100 9190 8980 12050 6490 9270 9055.26 1.35 0 573 9690 9480 9360 9150 9030 9420 9090 46 2780 500 6850 10 1 9190885 830 6.63 0.57 12 0.31 1362.00 15892.00 11350 20250416 -20.44 8580 20250409 5.24 11350 -20.44 20250416 8580 5.24 20250409 11350 -20.44 20250416 8580 5.24 20250409 1.77 Y 004650 500 45 억 124024 N N 0 N 00 N
10 20250509 160152 57 100.00 KOSDAQ 음식료·담배 N N N N N 9270 -100 5 -1.07 478520845 51149 128.14 9400 9570 9240 12180 6560 9370 9355.46 1.34 0 2202 9536 9452 9376 9292 9216 9495 9335 46 2810 500 6930 10 1 9190885 852 6.81 0.58 12 0.56 1362.00 15892.00 11350 20250416 -18.33 8580 20250409 8.04 11350 -18.33 20250416 8580 8.04 20250409 11350 -18.33 20250416 8580 8.04 20250409 1.86 Y 004650 500 45 억 123032 N N 0 N 00 N
11 20250509 150153 57 100.00 KOSDAQ 음식료·담배 N N N N N 9250 -120 5 -1.28 464623105 49653 124.40 9400 9570 9240 12180 6560 9370 9357.40 1.34 0 2183 9536 9452 9376 9292 9216 9495 9335 46 2810 500 6930 10 1 9190885 850 6.79 0.58 12 0.54 1362.00 15892.00 11350 20250416 -18.50 8580 20250409 7.81 11350 -18.50 20250416 8580 7.81 20250409 11350 -18.50 20250416 8580 7.81 20250409 1.86 Y 004650 500 45 억 123032 N N 0 N 00 N
12 20250509 140153 57 100.00 KOSDAQ 음식료·담배 N N N N N 9320 -50 5 -0.53 379862785 40523 101.52 9400 9570 9240 12180 6560 9370 9374.00 1.34 0 2077 9536 9452 9376 9292 9216 9495 9335 46 2810 500 6930 10 1 9190885 857 6.84 0.59 12 0.44 1362.00 15892.00 11350 20250416 -17.89 8580 20250409 8.62 11350 -17.89 20250416 8580 8.62 20250409 11350 -17.89 20250416 8580 8.62 20250409 1.86 Y 004650 500 45 억 123032 N N 0 N 00 N