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
103840/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
20250512,160714,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3155,35,2,1.12,260962530,82265,147.77,3130,3200,3125,4055,2185,3120,3172.22,4.12,0,25020,3213,3166,3133,3086,3053,3150,3070,16,935,100,1930,5,1,16366428,516,-39.44,1.17,12,0.50,-80.00,2697.00,12380,20240613,-74.52,2715,20241209,16.21,3555,-11.25,20250225,2760,14.31,20250311,12380,-74.52,20240613,2715,16.21,20241209,1.51,Y,103840,100,16 억,,674888,N,N,2798,N,00,N
20250512,150723,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3165,45,2,1.44,225207535,70950,127.45,3130,3200,3125,4055,2185,3120,3174.17,4.12,0,22928,3213,3166,3133,3086,3053,3150,3070,16,935,100,1930,5,1,16366428,518,-39.56,1.17,12,0.43,-80.00,2697.00,12380,20240613,-74.43,2715,20241209,16.57,3555,-10.97,20250225,2760,14.67,20250311,12380,-74.43,20240613,2715,16.57,20241209,1.51,Y,103840,100,16 억,,674888,N,N,1378,N,00,N
20250512,140721,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3185,65,2,2.08,211440560,66609,119.65,3130,3200,3125,4055,2185,3120,3174.35,4.12,0,21635,3213,3166,3133,3086,3053,3150,3070,16,935,100,1930,5,1,16366428,521,-39.81,1.18,12,0.41,-80.00,2697.00,12380,20240613,-74.27,2715,20241209,17.31,3555,-10.41,20250225,2760,15.40,20250311,12380,-74.27,20240613,2715,17.31,20241209,1.51,Y,103840,100,16 억,,674888,N,N,1378,N,00,N
20250512,130721,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3170,50,2,1.60,201909955,63610,114.26,3130,3200,3125,4055,2185,3120,3174.19,4.12,0,20980,3213,3166,3133,3086,3053,3150,3070,16,935,100,1930,5,1,16366428,519,-39.62,1.18,12,0.39,-80.00,2697.00,12380,20240613,-74.39,2715,20241209,16.76,3555,-10.83,20250225,2760,14.86,20250311,12380,-74.39,20240613,2715,16.76,20241209,1.51,Y,103840,100,16 억,,674888,N,N,1378,N,00,N
20250512,120721,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3190,70,2,2.24,165170015,52048,93.49,3130,3200,3125,4055,2185,3120,3173.42,4.12,0,18482,3213,3166,3133,3086,3053,3150,3070,16,935,100,1930,5,1,16366428,522,-39.88,1.18,12,0.32,-80.00,2697.00,12380,20240613,-74.23,2715,20241209,17.50,3555,-10.27,20250225,2760,15.58,20250311,12380,-74.23,20240613,2715,17.50,20241209,1.51,Y,103840,100,16 억,,674888,N,N,1378,N,00,N
20250512,110720,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3195,75,2,2.40,139522360,44018,79.07,3130,3200,3125,4055,2185,3120,3169.67,4.12,0,17442,3213,3166,3133,3086,3053,3150,3070,16,935,100,1930,5,1,16366428,523,-39.94,1.18,12,0.27,-80.00,2697.00,12380,20240613,-74.19,2715,20241209,17.68,3555,-10.13,20250225,2760,15.76,20250311,12380,-74.19,20240613,2715,17.68,20241209,1.51,Y,103840,100,16 억,,674888,N,N,1378,N,00,N
20250512,100719,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3175,55,2,1.76,67332330,21363,38.37,3130,3180,3125,4055,2185,3120,3151.82,4.12,0,11897,3213,3166,3133,3086,3053,3150,3070,16,935,100,1930,5,1,16366428,520,-39.69,1.18,12,0.13,-80.00,2697.00,12380,20240613,-74.35,2715,20241209,16.94,3555,-10.69,20250225,2760,15.04,20250311,12380,-74.35,20240613,2715,16.94,20241209,1.51,Y,103840,100,16 억,,674888,N,N,1378,N,00,N
20250512,090720,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3165,45,2,1.44,14219125,4521,8.12,3130,3165,3130,4055,2185,3120,3145.13,4.12,0,3096,3213,3166,3133,3086,3053,3150,3070,16,935,100,1930,5,1,16366428,518,-39.56,1.17,12,0.03,-80.00,2697.00,12380,20240613,-74.43,2715,20241209,16.57,3555,-10.97,20250225,2760,14.67,20250311,12380,-74.43,20240613,2715,16.57,20241209,1.51,Y,103840,100,16 억,,674888,N,N,1378,N,00,N
20250509,160714,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3120,-15,5,-0.48,169315419,54141,41.78,3140,3180,3100,4075,2195,3135,3127.33,4.19,0,-12204,3255,3195,3165,3105,3075,3180,3090,16,940,100,1940,5,1,16366428,511,-39.00,1.16,12,0.33,-80.00,2697.00,12380,20240613,-74.80,2715,20241209,14.92,3555,-12.24,20250225,2760,13.04,20250311,12380,-74.80,20240613,2715,14.92,20241209,1.46,Y,103840,100,16 억,,686512,N,N,1378,N,00,N
20250509,150722,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3130,-5,5,-0.16,155919349,49861,38.48,3140,3180,3100,4075,2195,3135,3127.08,4.19,0,-12582,3255,3195,3165,3105,3075,3180,3090,16,940,100,1940,5,1,16366428,512,-39.12,1.16,12,0.30,-80.00,2697.00,12380,20240613,-74.72,2715,20241209,15.29,3555,-11.95,20250225,2760,13.41,20250311,12380,-74.72,20240613,2715,15.29,20241209,1.46,Y,103840,100,16 억,,686512,N,N,2787,N,00,N
20250509,140719,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3110,-25,5,-0.80,139076294,44474,34.32,3140,3180,3100,4075,2195,3135,3127.14,4.19,0,-10995,3255,3195,3165,3105,3075,3180,3090,16,940,100,1940,5,1,16366428,509,-38.88,1.15,12,0.27,-80.00,2697.00,12380,20240613,-74.88,2715,20241209,14.55,3555,-12.52,20250225,2760,12.68,20250311,12380,-74.88,20240613,2715,14.55,20241209,1.46,Y,103840,100,16 억,,686512,N,N,2787,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 160714 57 100.00 KOSDAQ 음식료·담배 N N N N N 3155 35 2 1.12 260962530 82265 147.77 3130 3200 3125 4055 2185 3120 3172.22 4.12 0 25020 3213 3166 3133 3086 3053 3150 3070 16 935 100 1930 5 1 16366428 516 -39.44 1.17 12 0.50 -80.00 2697.00 12380 20240613 -74.52 2715 20241209 16.21 3555 -11.25 20250225 2760 14.31 20250311 12380 -74.52 20240613 2715 16.21 20241209 1.51 Y 103840 100 16 억 674888 N N 2798 N 00 N
3 20250512 150723 57 100.00 KOSDAQ 음식료·담배 N N N N N 3165 45 2 1.44 225207535 70950 127.45 3130 3200 3125 4055 2185 3120 3174.17 4.12 0 22928 3213 3166 3133 3086 3053 3150 3070 16 935 100 1930 5 1 16366428 518 -39.56 1.17 12 0.43 -80.00 2697.00 12380 20240613 -74.43 2715 20241209 16.57 3555 -10.97 20250225 2760 14.67 20250311 12380 -74.43 20240613 2715 16.57 20241209 1.51 Y 103840 100 16 억 674888 N N 1378 N 00 N
4 20250512 140721 57 100.00 KOSDAQ 음식료·담배 N N N N N 3185 65 2 2.08 211440560 66609 119.65 3130 3200 3125 4055 2185 3120 3174.35 4.12 0 21635 3213 3166 3133 3086 3053 3150 3070 16 935 100 1930 5 1 16366428 521 -39.81 1.18 12 0.41 -80.00 2697.00 12380 20240613 -74.27 2715 20241209 17.31 3555 -10.41 20250225 2760 15.40 20250311 12380 -74.27 20240613 2715 17.31 20241209 1.51 Y 103840 100 16 억 674888 N N 1378 N 00 N
5 20250512 130721 57 100.00 KOSDAQ 음식료·담배 N N N N N 3170 50 2 1.60 201909955 63610 114.26 3130 3200 3125 4055 2185 3120 3174.19 4.12 0 20980 3213 3166 3133 3086 3053 3150 3070 16 935 100 1930 5 1 16366428 519 -39.62 1.18 12 0.39 -80.00 2697.00 12380 20240613 -74.39 2715 20241209 16.76 3555 -10.83 20250225 2760 14.86 20250311 12380 -74.39 20240613 2715 16.76 20241209 1.51 Y 103840 100 16 억 674888 N N 1378 N 00 N
6 20250512 120721 57 100.00 KOSDAQ 음식료·담배 N N N N N 3190 70 2 2.24 165170015 52048 93.49 3130 3200 3125 4055 2185 3120 3173.42 4.12 0 18482 3213 3166 3133 3086 3053 3150 3070 16 935 100 1930 5 1 16366428 522 -39.88 1.18 12 0.32 -80.00 2697.00 12380 20240613 -74.23 2715 20241209 17.50 3555 -10.27 20250225 2760 15.58 20250311 12380 -74.23 20240613 2715 17.50 20241209 1.51 Y 103840 100 16 억 674888 N N 1378 N 00 N
7 20250512 110720 57 100.00 KOSDAQ 음식료·담배 N N N N N 3195 75 2 2.40 139522360 44018 79.07 3130 3200 3125 4055 2185 3120 3169.67 4.12 0 17442 3213 3166 3133 3086 3053 3150 3070 16 935 100 1930 5 1 16366428 523 -39.94 1.18 12 0.27 -80.00 2697.00 12380 20240613 -74.19 2715 20241209 17.68 3555 -10.13 20250225 2760 15.76 20250311 12380 -74.19 20240613 2715 17.68 20241209 1.51 Y 103840 100 16 억 674888 N N 1378 N 00 N
8 20250512 100719 57 100.00 KOSDAQ 음식료·담배 N N N N N 3175 55 2 1.76 67332330 21363 38.37 3130 3180 3125 4055 2185 3120 3151.82 4.12 0 11897 3213 3166 3133 3086 3053 3150 3070 16 935 100 1930 5 1 16366428 520 -39.69 1.18 12 0.13 -80.00 2697.00 12380 20240613 -74.35 2715 20241209 16.94 3555 -10.69 20250225 2760 15.04 20250311 12380 -74.35 20240613 2715 16.94 20241209 1.51 Y 103840 100 16 억 674888 N N 1378 N 00 N
9 20250512 090720 57 100.00 KOSDAQ 음식료·담배 N N N N N 3165 45 2 1.44 14219125 4521 8.12 3130 3165 3130 4055 2185 3120 3145.13 4.12 0 3096 3213 3166 3133 3086 3053 3150 3070 16 935 100 1930 5 1 16366428 518 -39.56 1.17 12 0.03 -80.00 2697.00 12380 20240613 -74.43 2715 20241209 16.57 3555 -10.97 20250225 2760 14.67 20250311 12380 -74.43 20240613 2715 16.57 20241209 1.51 Y 103840 100 16 억 674888 N N 1378 N 00 N
10 20250509 160714 57 100.00 KOSDAQ 음식료·담배 N N N N N 3120 -15 5 -0.48 169315419 54141 41.78 3140 3180 3100 4075 2195 3135 3127.33 4.19 0 -12204 3255 3195 3165 3105 3075 3180 3090 16 940 100 1940 5 1 16366428 511 -39.00 1.16 12 0.33 -80.00 2697.00 12380 20240613 -74.80 2715 20241209 14.92 3555 -12.24 20250225 2760 13.04 20250311 12380 -74.80 20240613 2715 14.92 20241209 1.46 Y 103840 100 16 억 686512 N N 1378 N 00 N
11 20250509 150722 57 100.00 KOSDAQ 음식료·담배 N N N N N 3130 -5 5 -0.16 155919349 49861 38.48 3140 3180 3100 4075 2195 3135 3127.08 4.19 0 -12582 3255 3195 3165 3105 3075 3180 3090 16 940 100 1940 5 1 16366428 512 -39.12 1.16 12 0.30 -80.00 2697.00 12380 20240613 -74.72 2715 20241209 15.29 3555 -11.95 20250225 2760 13.41 20250311 12380 -74.72 20240613 2715 15.29 20241209 1.46 Y 103840 100 16 억 686512 N N 2787 N 00 N
12 20250509 140719 57 100.00 KOSDAQ 음식료·담배 N N N N N 3110 -25 5 -0.80 139076294 44474 34.32 3140 3180 3100 4075 2195 3135 3127.14 4.19 0 -10995 3255 3195 3165 3105 3075 3180 3090 16 940 100 1940 5 1 16366428 509 -38.88 1.15 12 0.27 -80.00 2697.00 12380 20240613 -74.88 2715 20241209 14.55 3555 -12.52 20250225 2760 12.68 20250311 12380 -74.88 20240613 2715 14.55 20241209 1.46 Y 103840 100 16 억 686512 N N 2787 N 00 N