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
023900/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
20250512,160329,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9000,20,2,0.22,47771540,5307,167.52,8980,9040,8980,11670,6290,8980,9001.61,0.80,0,578,9066,9022,8996,8952,8926,9010,8940,63,2690,500,6460,10,1,12600000,1134,14.08,0.70,12,0.04,639.00,12925.00,14420,20240611,-37.59,8150,20250409,10.43,9480,-5.06,20250110,8150,10.43,20250409,14420,-37.59,20240611,8150,10.43,20250409,1.06,Y,023900,500,63 억,,100314,N,N,0,N,00,N
20250512,150332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9020,40,2,0.45,45619110,5068,159.97,8980,9040,8980,11670,6290,8980,9001.40,0.80,0,464,9066,9022,8996,8952,8926,9010,8940,63,2690,500,6460,10,1,12600000,1137,14.12,0.70,12,0.04,639.00,12925.00,14420,20240611,-37.45,8150,20250409,10.67,9480,-4.85,20250110,8150,10.67,20250409,14420,-37.45,20240611,8150,10.67,20250409,1.06,Y,023900,500,63 억,,100314,N,N,0,N,00,N
20250512,140332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9040,60,2,0.67,43941540,4882,154.10,8980,9040,8980,11670,6290,8980,9000.73,0.80,0,391,9066,9022,8996,8952,8926,9010,8940,63,2690,500,6460,10,1,12600000,1139,14.15,0.70,12,0.04,639.00,12925.00,14420,20240611,-37.31,8150,20250409,10.92,9480,-4.64,20250110,8150,10.92,20250409,14420,-37.31,20240611,8150,10.92,20250409,1.06,Y,023900,500,63 억,,100314,N,N,0,N,00,N
20250512,130331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8990,10,2,0.11,27616860,3069,96.88,8980,9030,8980,11670,6290,8980,8998.65,0.80,0,291,9066,9022,8996,8952,8926,9010,8940,63,2690,500,6460,10,1,12600000,1133,14.07,0.70,12,0.02,639.00,12925.00,14420,20240611,-37.66,8150,20250409,10.31,9480,-5.17,20250110,8150,10.31,20250409,14420,-37.66,20240611,8150,10.31,20250409,1.06,Y,023900,500,63 억,,100314,N,N,0,N,00,N
20250512,120333,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9020,40,2,0.45,10791410,1198,37.82,8980,9030,8980,11670,6290,8980,9007.85,0.80,0,159,9066,9022,8996,8952,8926,9010,8940,63,2690,500,6460,10,1,12600000,1137,14.12,0.70,12,0.01,639.00,12925.00,14420,20240611,-37.45,8150,20250409,10.67,9480,-4.85,20250110,8150,10.67,20250409,14420,-37.45,20240611,8150,10.67,20250409,1.06,Y,023900,500,63 억,,100314,N,N,0,N,00,N
20250512,110332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9000,20,2,0.22,7419660,824,26.01,8980,9030,8980,11670,6290,8980,9004.44,0.80,0,149,9066,9022,8996,8952,8926,9010,8940,63,2690,500,6460,10,1,12600000,1134,14.08,0.70,12,0.01,639.00,12925.00,14420,20240611,-37.59,8150,20250409,10.43,9480,-5.06,20250110,8150,10.43,20250409,14420,-37.59,20240611,8150,10.43,20250409,1.06,Y,023900,500,63 억,,100314,N,N,0,N,00,N
20250512,100331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9030,50,2,0.56,3993110,444,14.02,8980,9030,8980,11670,6290,8980,8993.49,0.80,0,128,9066,9022,8996,8952,8926,9010,8940,63,2690,500,6460,10,1,12600000,1138,14.13,0.70,12,0.00,639.00,12925.00,14420,20240611,-37.38,8150,20250409,10.80,9480,-4.75,20250110,8150,10.80,20250409,14420,-37.38,20240611,8150,10.80,20250409,1.06,Y,023900,500,63 억,,100314,N,N,0,N,00,N
20250512,090332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8980,0,3,0.00,44900,5,0.16,8980,8980,8980,11670,6290,8980,8980.00,0.80,0,0,9066,9022,8996,8952,8926,9010,8940,63,2690,500,6460,10,1,12600000,1131,14.05,0.69,12,0.00,639.00,12925.00,14420,20240611,-37.73,8150,20250409,10.18,9480,-5.27,20250110,8150,10.18,20250409,14420,-37.73,20240611,8150,10.18,20250409,1.06,Y,023900,500,63 억,,100314,N,N,0,N,00,N
20250509,160332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8980,-20,5,-0.22,28481275,3168,75.84,9020,9040,8970,11700,6300,9000,8990.30,0.80,0,-108,9120,9060,8970,8910,8820,9090,8940,63,2700,500,6480,10,1,12600000,1131,14.05,0.69,12,0.03,639.00,12925.00,14420,20240611,-37.73,8150,20250409,10.18,9480,-5.27,20250110,8150,10.18,20250409,14420,-37.73,20240611,8150,10.18,20250409,1.06,Y,023900,500,63 억,,100549,N,N,0,N,00,N
20250509,150332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8990,-10,5,-0.11,16520895,1837,43.98,9020,9040,8970,11700,6300,9000,8993.41,0.80,0,-107,9120,9060,8970,8910,8820,9090,8940,63,2700,500,6480,10,1,12600000,1133,14.07,0.70,12,0.01,639.00,12925.00,14420,20240611,-37.66,8150,20250409,10.31,9480,-5.17,20250110,8150,10.31,20250409,14420,-37.66,20240611,8150,10.31,20250409,1.06,Y,023900,500,63 억,,100549,N,N,0,N,00,N
20250509,140331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9000,0,3,0.00,9572485,1065,25.50,9020,9040,8970,11700,6300,9000,8988.25,0.80,0,-107,9120,9060,8970,8910,8820,9090,8940,63,2700,500,6480,10,1,12600000,1134,14.08,0.70,12,0.01,639.00,12925.00,14420,20240611,-37.59,8150,20250409,10.43,9480,-5.06,20250110,8150,10.43,20250409,14420,-37.59,20240611,8150,10.43,20250409,1.06,Y,023900,500,63 억,,100549,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 160329 57 100.00 KOSDAQ 음식료·담배 N N N N N 9000 20 2 0.22 47771540 5307 167.52 8980 9040 8980 11670 6290 8980 9001.61 0.80 0 578 9066 9022 8996 8952 8926 9010 8940 63 2690 500 6460 10 1 12600000 1134 14.08 0.70 12 0.04 639.00 12925.00 14420 20240611 -37.59 8150 20250409 10.43 9480 -5.06 20250110 8150 10.43 20250409 14420 -37.59 20240611 8150 10.43 20250409 1.06 Y 023900 500 63 억 100314 N N 0 N 00 N
3 20250512 150332 57 100.00 KOSDAQ 음식료·담배 N N N N N 9020 40 2 0.45 45619110 5068 159.97 8980 9040 8980 11670 6290 8980 9001.40 0.80 0 464 9066 9022 8996 8952 8926 9010 8940 63 2690 500 6460 10 1 12600000 1137 14.12 0.70 12 0.04 639.00 12925.00 14420 20240611 -37.45 8150 20250409 10.67 9480 -4.85 20250110 8150 10.67 20250409 14420 -37.45 20240611 8150 10.67 20250409 1.06 Y 023900 500 63 억 100314 N N 0 N 00 N
4 20250512 140332 57 100.00 KOSDAQ 음식료·담배 N N N N N 9040 60 2 0.67 43941540 4882 154.10 8980 9040 8980 11670 6290 8980 9000.73 0.80 0 391 9066 9022 8996 8952 8926 9010 8940 63 2690 500 6460 10 1 12600000 1139 14.15 0.70 12 0.04 639.00 12925.00 14420 20240611 -37.31 8150 20250409 10.92 9480 -4.64 20250110 8150 10.92 20250409 14420 -37.31 20240611 8150 10.92 20250409 1.06 Y 023900 500 63 억 100314 N N 0 N 00 N
5 20250512 130331 57 100.00 KOSDAQ 음식료·담배 N N N N N 8990 10 2 0.11 27616860 3069 96.88 8980 9030 8980 11670 6290 8980 8998.65 0.80 0 291 9066 9022 8996 8952 8926 9010 8940 63 2690 500 6460 10 1 12600000 1133 14.07 0.70 12 0.02 639.00 12925.00 14420 20240611 -37.66 8150 20250409 10.31 9480 -5.17 20250110 8150 10.31 20250409 14420 -37.66 20240611 8150 10.31 20250409 1.06 Y 023900 500 63 억 100314 N N 0 N 00 N
6 20250512 120333 57 100.00 KOSDAQ 음식료·담배 N N N N N 9020 40 2 0.45 10791410 1198 37.82 8980 9030 8980 11670 6290 8980 9007.85 0.80 0 159 9066 9022 8996 8952 8926 9010 8940 63 2690 500 6460 10 1 12600000 1137 14.12 0.70 12 0.01 639.00 12925.00 14420 20240611 -37.45 8150 20250409 10.67 9480 -4.85 20250110 8150 10.67 20250409 14420 -37.45 20240611 8150 10.67 20250409 1.06 Y 023900 500 63 억 100314 N N 0 N 00 N
7 20250512 110332 57 100.00 KOSDAQ 음식료·담배 N N N N N 9000 20 2 0.22 7419660 824 26.01 8980 9030 8980 11670 6290 8980 9004.44 0.80 0 149 9066 9022 8996 8952 8926 9010 8940 63 2690 500 6460 10 1 12600000 1134 14.08 0.70 12 0.01 639.00 12925.00 14420 20240611 -37.59 8150 20250409 10.43 9480 -5.06 20250110 8150 10.43 20250409 14420 -37.59 20240611 8150 10.43 20250409 1.06 Y 023900 500 63 억 100314 N N 0 N 00 N
8 20250512 100331 57 100.00 KOSDAQ 음식료·담배 N N N N N 9030 50 2 0.56 3993110 444 14.02 8980 9030 8980 11670 6290 8980 8993.49 0.80 0 128 9066 9022 8996 8952 8926 9010 8940 63 2690 500 6460 10 1 12600000 1138 14.13 0.70 12 0.00 639.00 12925.00 14420 20240611 -37.38 8150 20250409 10.80 9480 -4.75 20250110 8150 10.80 20250409 14420 -37.38 20240611 8150 10.80 20250409 1.06 Y 023900 500 63 억 100314 N N 0 N 00 N
9 20250512 090332 57 100.00 KOSDAQ 음식료·담배 N N N N N 8980 0 3 0.00 44900 5 0.16 8980 8980 8980 11670 6290 8980 8980.00 0.80 0 0 9066 9022 8996 8952 8926 9010 8940 63 2690 500 6460 10 1 12600000 1131 14.05 0.69 12 0.00 639.00 12925.00 14420 20240611 -37.73 8150 20250409 10.18 9480 -5.27 20250110 8150 10.18 20250409 14420 -37.73 20240611 8150 10.18 20250409 1.06 Y 023900 500 63 억 100314 N N 0 N 00 N
10 20250509 160332 57 100.00 KOSDAQ 음식료·담배 N N N N N 8980 -20 5 -0.22 28481275 3168 75.84 9020 9040 8970 11700 6300 9000 8990.30 0.80 0 -108 9120 9060 8970 8910 8820 9090 8940 63 2700 500 6480 10 1 12600000 1131 14.05 0.69 12 0.03 639.00 12925.00 14420 20240611 -37.73 8150 20250409 10.18 9480 -5.27 20250110 8150 10.18 20250409 14420 -37.73 20240611 8150 10.18 20250409 1.06 Y 023900 500 63 억 100549 N N 0 N 00 N
11 20250509 150332 57 100.00 KOSDAQ 음식료·담배 N N N N N 8990 -10 5 -0.11 16520895 1837 43.98 9020 9040 8970 11700 6300 9000 8993.41 0.80 0 -107 9120 9060 8970 8910 8820 9090 8940 63 2700 500 6480 10 1 12600000 1133 14.07 0.70 12 0.01 639.00 12925.00 14420 20240611 -37.66 8150 20250409 10.31 9480 -5.17 20250110 8150 10.31 20250409 14420 -37.66 20240611 8150 10.31 20250409 1.06 Y 023900 500 63 억 100549 N N 0 N 00 N
12 20250509 140331 57 100.00 KOSDAQ 음식료·담배 N N N N N 9000 0 3 0.00 9572485 1065 25.50 9020 9040 8970 11700 6300 9000 8988.25 0.80 0 -107 9120 9060 8970 8910 8820 9090 8940 63 2700 500 6480 10 1 12600000 1134 14.08 0.70 12 0.01 639.00 12925.00 14420 20240611 -37.59 8150 20250409 10.43 9480 -5.06 20250110 8150 10.43 20250409 14420 -37.59 20240611 8150 10.43 20250409 1.06 Y 023900 500 63 억 100549 N N 0 N 00 N