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
208140/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
20250512,160849,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2700,5,2,0.19,636797750,235728,190.83,2700,2715,2690,3500,1890,2695,2701.41,2.34,0,62728,2751,2722,2706,2677,2661,2715,2670,33,805,100,1940,5,1,32684246,882,7.42,0.66,12,0.72,364.00,4076.00,3325,20240502,-18.80,2350,20240909,14.89,2765,-2.35,20250423,2400,12.50,20250311,3230,-16.41,20240516,2350,14.89,20240909,1.81,Y,208140,100,32 억,,765851,N,N,92,N,00,N
20250512,150858,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2700,5,2,0.19,625604915,231587,187.48,2700,2715,2690,3500,1890,2695,2701.38,2.34,0,63834,2751,2722,2706,2677,2661,2715,2670,33,805,100,1940,5,1,32684246,882,7.42,0.66,12,0.71,364.00,4076.00,3325,20240502,-18.80,2350,20240909,14.89,2765,-2.35,20250423,2400,12.50,20250311,3230,-16.41,20240516,2350,14.89,20240909,1.81,Y,208140,100,32 억,,765851,N,N,1716,N,00,N
20250512,140857,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2700,5,2,0.19,574566228,212663,172.16,2700,2715,2690,3500,1890,2695,2701.77,2.34,0,74929,2751,2722,2706,2677,2661,2715,2670,33,805,100,1940,5,1,32684246,882,7.42,0.66,12,0.65,364.00,4076.00,3325,20240502,-18.80,2350,20240909,14.89,2765,-2.35,20250423,2400,12.50,20250311,3230,-16.41,20240516,2350,14.89,20240909,1.81,Y,208140,100,32 억,,765851,N,N,1716,N,00,N
20250512,130857,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2705,10,2,0.37,524773418,194245,157.25,2700,2715,2690,3500,1890,2695,2701.61,2.34,0,74755,2751,2722,2706,2677,2661,2715,2670,33,805,100,1940,5,1,32684246,884,7.43,0.66,12,0.59,364.00,4076.00,3325,20240502,-18.65,2350,20240909,15.11,2765,-2.17,20250423,2400,12.71,20250311,3230,-16.25,20240516,2350,15.11,20240909,1.81,Y,208140,100,32 억,,765851,N,N,1716,N,00,N
20250512,120857,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2705,10,2,0.37,491837363,182050,147.38,2700,2715,2690,3500,1890,2695,2701.66,2.34,0,75565,2751,2722,2706,2677,2661,2715,2670,33,805,100,1940,5,1,32684246,884,7.43,0.66,12,0.56,364.00,4076.00,3325,20240502,-18.65,2350,20240909,15.11,2765,-2.17,20250423,2400,12.71,20250311,3230,-16.25,20240516,2350,15.11,20240909,1.81,Y,208140,100,32 억,,765851,N,N,1716,N,00,N
20250512,110857,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2705,10,2,0.37,456251673,168885,136.72,2700,2715,2690,3500,1890,2695,2701.55,2.34,0,73782,2751,2722,2706,2677,2661,2715,2670,33,805,100,1940,5,1,32684246,884,7.43,0.66,12,0.52,364.00,4076.00,3325,20240502,-18.65,2350,20240909,15.11,2765,-2.17,20250423,2400,12.71,20250311,3230,-16.25,20240516,2350,15.11,20240909,1.81,Y,208140,100,32 억,,765851,N,N,1716,N,00,N
20250512,100854,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2695,0,3,0.00,345004973,127649,103.34,2700,2715,2695,3500,1890,2695,2702.76,2.34,0,57590,2751,2722,2706,2677,2661,2715,2670,33,805,100,1940,5,1,32684246,881,7.40,0.66,12,0.39,364.00,4076.00,3325,20240502,-18.95,2350,20240909,14.68,2765,-2.53,20250423,2400,12.29,20250311,3230,-16.56,20240516,2350,14.68,20240909,1.81,Y,208140,100,32 억,,765851,N,N,1716,N,00,N
20250512,090856,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2710,15,2,0.56,25163930,9297,7.53,2700,2715,2700,3500,1890,2695,2706.67,2.34,0,93,2751,2722,2706,2677,2661,2715,2670,33,805,100,1940,5,1,32684246,886,7.45,0.66,12,0.03,364.00,4076.00,3325,20240502,-18.50,2350,20240909,15.32,2765,-1.99,20250423,2400,12.92,20250311,3230,-16.10,20240516,2350,15.32,20240909,1.81,Y,208140,100,32 억,,765851,N,N,1716,N,00,N
20250509,160849,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2695,-15,5,-0.55,334296161,123526,139.06,2705,2735,2690,3520,1900,2710,2706.29,2.35,0,2106,2736,2722,2711,2697,2686,2730,2705,33,810,100,1950,5,1,32684246,881,7.40,0.66,12,0.38,364.00,4076.00,3430,20240425,-21.43,2350,20240909,14.68,2765,-2.53,20250423,2400,12.29,20250311,3265,-17.46,20240509,2350,14.68,20240909,1.75,Y,208140,100,32 억,,768108,N,N,1716,N,00,N
20250509,150858,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2700,-10,5,-0.37,322205785,119040,134.01,2705,2735,2690,3520,1900,2710,2706.70,2.35,0,2443,2736,2722,2711,2697,2686,2730,2705,33,810,100,1950,5,1,32684246,882,7.42,0.66,12,0.36,364.00,4076.00,3430,20240425,-21.28,2350,20240909,14.89,2765,-2.35,20250423,2400,12.50,20250311,3265,-17.30,20240509,2350,14.89,20240909,1.75,Y,208140,100,32 억,,768108,N,N,0,N,00,N
20250509,140855,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2700,-10,5,-0.37,278112513,102690,115.61,2705,2735,2700,3520,1900,2710,2708.27,2.35,0,1471,2736,2722,2711,2697,2686,2730,2705,33,810,100,1950,5,1,32684246,882,7.42,0.66,12,0.31,364.00,4076.00,3430,20240425,-21.28,2350,20240909,14.89,2765,-2.35,20250423,2400,12.50,20250311,3265,-17.30,20240509,2350,14.89,20240909,1.75,Y,208140,100,32 억,,768108,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 160849 57 100.00 KOSDAQ 음식료·담배 N N N N N 2700 5 2 0.19 636797750 235728 190.83 2700 2715 2690 3500 1890 2695 2701.41 2.34 0 62728 2751 2722 2706 2677 2661 2715 2670 33 805 100 1940 5 1 32684246 882 7.42 0.66 12 0.72 364.00 4076.00 3325 20240502 -18.80 2350 20240909 14.89 2765 -2.35 20250423 2400 12.50 20250311 3230 -16.41 20240516 2350 14.89 20240909 1.81 Y 208140 100 32 억 765851 N N 92 N 00 N
3 20250512 150858 57 100.00 KOSDAQ 음식료·담배 N N N N N 2700 5 2 0.19 625604915 231587 187.48 2700 2715 2690 3500 1890 2695 2701.38 2.34 0 63834 2751 2722 2706 2677 2661 2715 2670 33 805 100 1940 5 1 32684246 882 7.42 0.66 12 0.71 364.00 4076.00 3325 20240502 -18.80 2350 20240909 14.89 2765 -2.35 20250423 2400 12.50 20250311 3230 -16.41 20240516 2350 14.89 20240909 1.81 Y 208140 100 32 억 765851 N N 1716 N 00 N
4 20250512 140857 57 100.00 KOSDAQ 음식료·담배 N N N N N 2700 5 2 0.19 574566228 212663 172.16 2700 2715 2690 3500 1890 2695 2701.77 2.34 0 74929 2751 2722 2706 2677 2661 2715 2670 33 805 100 1940 5 1 32684246 882 7.42 0.66 12 0.65 364.00 4076.00 3325 20240502 -18.80 2350 20240909 14.89 2765 -2.35 20250423 2400 12.50 20250311 3230 -16.41 20240516 2350 14.89 20240909 1.81 Y 208140 100 32 억 765851 N N 1716 N 00 N
5 20250512 130857 57 100.00 KOSDAQ 음식료·담배 N N N N N 2705 10 2 0.37 524773418 194245 157.25 2700 2715 2690 3500 1890 2695 2701.61 2.34 0 74755 2751 2722 2706 2677 2661 2715 2670 33 805 100 1940 5 1 32684246 884 7.43 0.66 12 0.59 364.00 4076.00 3325 20240502 -18.65 2350 20240909 15.11 2765 -2.17 20250423 2400 12.71 20250311 3230 -16.25 20240516 2350 15.11 20240909 1.81 Y 208140 100 32 억 765851 N N 1716 N 00 N
6 20250512 120857 57 100.00 KOSDAQ 음식료·담배 N N N N N 2705 10 2 0.37 491837363 182050 147.38 2700 2715 2690 3500 1890 2695 2701.66 2.34 0 75565 2751 2722 2706 2677 2661 2715 2670 33 805 100 1940 5 1 32684246 884 7.43 0.66 12 0.56 364.00 4076.00 3325 20240502 -18.65 2350 20240909 15.11 2765 -2.17 20250423 2400 12.71 20250311 3230 -16.25 20240516 2350 15.11 20240909 1.81 Y 208140 100 32 억 765851 N N 1716 N 00 N
7 20250512 110857 57 100.00 KOSDAQ 음식료·담배 N N N N N 2705 10 2 0.37 456251673 168885 136.72 2700 2715 2690 3500 1890 2695 2701.55 2.34 0 73782 2751 2722 2706 2677 2661 2715 2670 33 805 100 1940 5 1 32684246 884 7.43 0.66 12 0.52 364.00 4076.00 3325 20240502 -18.65 2350 20240909 15.11 2765 -2.17 20250423 2400 12.71 20250311 3230 -16.25 20240516 2350 15.11 20240909 1.81 Y 208140 100 32 억 765851 N N 1716 N 00 N
8 20250512 100854 57 100.00 KOSDAQ 음식료·담배 N N N N N 2695 0 3 0.00 345004973 127649 103.34 2700 2715 2695 3500 1890 2695 2702.76 2.34 0 57590 2751 2722 2706 2677 2661 2715 2670 33 805 100 1940 5 1 32684246 881 7.40 0.66 12 0.39 364.00 4076.00 3325 20240502 -18.95 2350 20240909 14.68 2765 -2.53 20250423 2400 12.29 20250311 3230 -16.56 20240516 2350 14.68 20240909 1.81 Y 208140 100 32 억 765851 N N 1716 N 00 N
9 20250512 090856 57 100.00 KOSDAQ 음식료·담배 N N N N N 2710 15 2 0.56 25163930 9297 7.53 2700 2715 2700 3500 1890 2695 2706.67 2.34 0 93 2751 2722 2706 2677 2661 2715 2670 33 805 100 1940 5 1 32684246 886 7.45 0.66 12 0.03 364.00 4076.00 3325 20240502 -18.50 2350 20240909 15.32 2765 -1.99 20250423 2400 12.92 20250311 3230 -16.10 20240516 2350 15.32 20240909 1.81 Y 208140 100 32 억 765851 N N 1716 N 00 N
10 20250509 160849 57 100.00 KOSDAQ 음식료·담배 N N N N N 2695 -15 5 -0.55 334296161 123526 139.06 2705 2735 2690 3520 1900 2710 2706.29 2.35 0 2106 2736 2722 2711 2697 2686 2730 2705 33 810 100 1950 5 1 32684246 881 7.40 0.66 12 0.38 364.00 4076.00 3430 20240425 -21.43 2350 20240909 14.68 2765 -2.53 20250423 2400 12.29 20250311 3265 -17.46 20240509 2350 14.68 20240909 1.75 Y 208140 100 32 억 768108 N N 1716 N 00 N
11 20250509 150858 57 100.00 KOSDAQ 음식료·담배 N N N N N 2700 -10 5 -0.37 322205785 119040 134.01 2705 2735 2690 3520 1900 2710 2706.70 2.35 0 2443 2736 2722 2711 2697 2686 2730 2705 33 810 100 1950 5 1 32684246 882 7.42 0.66 12 0.36 364.00 4076.00 3430 20240425 -21.28 2350 20240909 14.89 2765 -2.35 20250423 2400 12.50 20250311 3265 -17.30 20240509 2350 14.89 20240909 1.75 Y 208140 100 32 억 768108 N N 0 N 00 N
12 20250509 140855 57 100.00 KOSDAQ 음식료·담배 N N N N N 2700 -10 5 -0.37 278112513 102690 115.61 2705 2735 2700 3520 1900 2710 2708.27 2.35 0 1471 2736 2722 2711 2697 2686 2730 2705 33 810 100 1950 5 1 32684246 882 7.42 0.66 12 0.31 364.00 4076.00 3430 20240425 -21.28 2350 20240909 14.89 2765 -2.35 20250423 2400 12.50 20250311 3265 -17.30 20240509 2350 14.89 20240909 1.75 Y 208140 100 32 억 768108 N N 0 N 00 N