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
218150/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
20250512,160904,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3740,5,2,0.13,379430669,102095,109.94,3735,3745,3675,4855,2615,3735,3716.42,4.39,0,-5898,3848,3791,3748,3691,3648,3770,3670,20,1120,100,2530,5,1,20415802,764,-178.10,1.71,12,0.50,-21.00,2183.00,5900,20240510,-36.61,3370,20241209,10.98,4760,-21.43,20250311,3550,5.35,20250407,5850,-36.07,20241015,3370,10.98,20241209,4.15,Y,218150,100,20 억,,896940,N,N,7750,N,00,N
20250512,150913,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3730,-5,5,-0.13,358914904,96591,104.02,3735,3745,3675,4855,2615,3735,3715.79,4.39,0,-5188,3848,3791,3748,3691,3648,3770,3670,20,1120,100,2530,5,1,20415802,762,-177.62,1.71,12,0.47,-21.00,2183.00,5900,20240510,-36.78,3370,20241209,10.68,4760,-21.64,20250311,3550,5.07,20250407,5850,-36.24,20241015,3370,10.68,20241209,4.15,Y,218150,100,20 억,,896940,N,N,6020,N,00,N
20250512,140912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3740,5,2,0.13,334580839,90064,96.99,3735,3745,3675,4855,2615,3735,3714.89,4.39,0,-3442,3848,3791,3748,3691,3648,3770,3670,20,1120,100,2530,5,1,20415802,764,-178.10,1.71,12,0.44,-21.00,2183.00,5900,20240510,-36.61,3370,20241209,10.98,4760,-21.43,20250311,3550,5.35,20250407,5850,-36.07,20241015,3370,10.98,20241209,4.15,Y,218150,100,20 억,,896940,N,N,6020,N,00,N
20250512,130912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3730,-5,5,-0.13,323713781,87156,93.86,3735,3745,3675,4855,2615,3735,3714.15,4.39,0,-2877,3848,3791,3748,3691,3648,3770,3670,20,1120,100,2530,5,1,20415802,762,-177.62,1.71,12,0.43,-21.00,2183.00,5900,20240510,-36.78,3370,20241209,10.68,4760,-21.64,20250311,3550,5.07,20250407,5850,-36.24,20241015,3370,10.68,20241209,4.15,Y,218150,100,20 억,,896940,N,N,6020,N,00,N
20250512,120912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3735,0,3,0.00,292658216,78838,84.90,3735,3745,3675,4855,2615,3735,3712.10,4.39,0,2275,3848,3791,3748,3691,3648,3770,3670,20,1120,100,2530,5,1,20415802,763,-177.86,1.71,12,0.39,-21.00,2183.00,5900,20240510,-36.69,3370,20241209,10.83,4760,-21.53,20250311,3550,5.21,20250407,5850,-36.15,20241015,3370,10.83,20241209,4.15,Y,218150,100,20 억,,896940,N,N,6020,N,00,N
20250512,110912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3735,0,3,0.00,225029991,60728,65.40,3735,3745,3675,4855,2615,3735,3705.47,4.39,0,13467,3848,3791,3748,3691,3648,3770,3670,20,1120,100,2530,5,1,20415802,763,-177.86,1.71,12,0.30,-21.00,2183.00,5900,20240510,-36.69,3370,20241209,10.83,4760,-21.53,20250311,3550,5.21,20250407,5850,-36.15,20241015,3370,10.83,20241209,4.15,Y,218150,100,20 억,,896940,N,N,6020,N,00,N
20250512,100910,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3705,-30,5,-0.80,119213456,32235,34.71,3735,3745,3675,4855,2615,3735,3698.09,4.39,0,-800,3848,3791,3748,3691,3648,3770,3670,20,1120,100,2530,5,1,20415802,756,-176.43,1.70,12,0.16,-21.00,2183.00,5900,20240510,-37.20,3370,20241209,9.94,4760,-22.16,20250311,3550,4.37,20250407,5850,-36.67,20241015,3370,9.94,20241209,4.15,Y,218150,100,20 억,,896940,N,N,6020,N,00,N
20250512,090911,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3715,-20,5,-0.54,11207700,3010,3.24,3735,3745,3710,4855,2615,3735,3722.88,4.39,0,-2157,3848,3791,3748,3691,3648,3770,3670,20,1120,100,2530,5,1,20415802,758,-176.90,1.70,12,0.01,-21.00,2183.00,5900,20240510,-37.03,3370,20241209,10.24,4760,-21.95,20250311,3550,4.65,20250407,5850,-36.50,20241015,3370,10.24,20241209,4.15,Y,218150,100,20 억,,896940,N,N,6020,N,00,N
20250509,160903,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3735,-70,5,-1.84,331433481,88502,89.56,3785,3805,3705,4945,2665,3805,3744.93,4.54,0,-39414,3895,3850,3825,3780,3755,3837,3767,20,1140,100,2580,5,1,20415802,763,-177.86,1.71,12,0.43,-21.00,2183.00,5900,20240510,-36.69,3370,20241209,10.83,4760,-21.53,20250311,3550,5.21,20250407,5900,-36.69,20240510,3370,10.83,20241209,4.22,Y,218150,100,20 억,,927433,N,N,6020,N,00,N
20250509,150913,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3720,-85,5,-2.23,317782871,84845,85.86,3785,3805,3705,4945,2665,3805,3745.45,4.54,0,-36807,3895,3850,3825,3780,3755,3837,3767,20,1140,100,2580,5,1,20415802,759,-177.14,1.70,12,0.42,-21.00,2183.00,5900,20240510,-36.95,3370,20241209,10.39,4760,-21.85,20250311,3550,4.79,20250407,5900,-36.95,20240510,3370,10.39,20241209,4.22,Y,218150,100,20 억,,927433,N,N,10240,N,00,N
20250509,140909,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3725,-80,5,-2.10,281780611,75168,76.07,3785,3805,3715,4945,2665,3805,3748.68,4.54,0,-33281,3895,3850,3825,3780,3755,3837,3767,20,1140,100,2580,5,1,20415802,760,-177.38,1.71,12,0.37,-21.00,2183.00,5900,20240510,-36.86,3370,20241209,10.53,4760,-21.74,20250311,3550,4.93,20250407,5900,-36.86,20240510,3370,10.53,20241209,4.22,Y,218150,100,20 억,,927433,N,N,10240,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 160904 57 100.00 KOSDAQ 음식료·담배 N N N N N 3740 5 2 0.13 379430669 102095 109.94 3735 3745 3675 4855 2615 3735 3716.42 4.39 0 -5898 3848 3791 3748 3691 3648 3770 3670 20 1120 100 2530 5 1 20415802 764 -178.10 1.71 12 0.50 -21.00 2183.00 5900 20240510 -36.61 3370 20241209 10.98 4760 -21.43 20250311 3550 5.35 20250407 5850 -36.07 20241015 3370 10.98 20241209 4.15 Y 218150 100 20 억 896940 N N 7750 N 00 N
3 20250512 150913 57 100.00 KOSDAQ 음식료·담배 N N N N N 3730 -5 5 -0.13 358914904 96591 104.02 3735 3745 3675 4855 2615 3735 3715.79 4.39 0 -5188 3848 3791 3748 3691 3648 3770 3670 20 1120 100 2530 5 1 20415802 762 -177.62 1.71 12 0.47 -21.00 2183.00 5900 20240510 -36.78 3370 20241209 10.68 4760 -21.64 20250311 3550 5.07 20250407 5850 -36.24 20241015 3370 10.68 20241209 4.15 Y 218150 100 20 억 896940 N N 6020 N 00 N
4 20250512 140912 57 100.00 KOSDAQ 음식료·담배 N N N N N 3740 5 2 0.13 334580839 90064 96.99 3735 3745 3675 4855 2615 3735 3714.89 4.39 0 -3442 3848 3791 3748 3691 3648 3770 3670 20 1120 100 2530 5 1 20415802 764 -178.10 1.71 12 0.44 -21.00 2183.00 5900 20240510 -36.61 3370 20241209 10.98 4760 -21.43 20250311 3550 5.35 20250407 5850 -36.07 20241015 3370 10.98 20241209 4.15 Y 218150 100 20 억 896940 N N 6020 N 00 N
5 20250512 130912 57 100.00 KOSDAQ 음식료·담배 N N N N N 3730 -5 5 -0.13 323713781 87156 93.86 3735 3745 3675 4855 2615 3735 3714.15 4.39 0 -2877 3848 3791 3748 3691 3648 3770 3670 20 1120 100 2530 5 1 20415802 762 -177.62 1.71 12 0.43 -21.00 2183.00 5900 20240510 -36.78 3370 20241209 10.68 4760 -21.64 20250311 3550 5.07 20250407 5850 -36.24 20241015 3370 10.68 20241209 4.15 Y 218150 100 20 억 896940 N N 6020 N 00 N
6 20250512 120912 57 100.00 KOSDAQ 음식료·담배 N N N N N 3735 0 3 0.00 292658216 78838 84.90 3735 3745 3675 4855 2615 3735 3712.10 4.39 0 2275 3848 3791 3748 3691 3648 3770 3670 20 1120 100 2530 5 1 20415802 763 -177.86 1.71 12 0.39 -21.00 2183.00 5900 20240510 -36.69 3370 20241209 10.83 4760 -21.53 20250311 3550 5.21 20250407 5850 -36.15 20241015 3370 10.83 20241209 4.15 Y 218150 100 20 억 896940 N N 6020 N 00 N
7 20250512 110912 57 100.00 KOSDAQ 음식료·담배 N N N N N 3735 0 3 0.00 225029991 60728 65.40 3735 3745 3675 4855 2615 3735 3705.47 4.39 0 13467 3848 3791 3748 3691 3648 3770 3670 20 1120 100 2530 5 1 20415802 763 -177.86 1.71 12 0.30 -21.00 2183.00 5900 20240510 -36.69 3370 20241209 10.83 4760 -21.53 20250311 3550 5.21 20250407 5850 -36.15 20241015 3370 10.83 20241209 4.15 Y 218150 100 20 억 896940 N N 6020 N 00 N
8 20250512 100910 57 100.00 KOSDAQ 음식료·담배 N N N N N 3705 -30 5 -0.80 119213456 32235 34.71 3735 3745 3675 4855 2615 3735 3698.09 4.39 0 -800 3848 3791 3748 3691 3648 3770 3670 20 1120 100 2530 5 1 20415802 756 -176.43 1.70 12 0.16 -21.00 2183.00 5900 20240510 -37.20 3370 20241209 9.94 4760 -22.16 20250311 3550 4.37 20250407 5850 -36.67 20241015 3370 9.94 20241209 4.15 Y 218150 100 20 억 896940 N N 6020 N 00 N
9 20250512 090911 57 100.00 KOSDAQ 음식료·담배 N N N N N 3715 -20 5 -0.54 11207700 3010 3.24 3735 3745 3710 4855 2615 3735 3722.88 4.39 0 -2157 3848 3791 3748 3691 3648 3770 3670 20 1120 100 2530 5 1 20415802 758 -176.90 1.70 12 0.01 -21.00 2183.00 5900 20240510 -37.03 3370 20241209 10.24 4760 -21.95 20250311 3550 4.65 20250407 5850 -36.50 20241015 3370 10.24 20241209 4.15 Y 218150 100 20 억 896940 N N 6020 N 00 N
10 20250509 160903 57 100.00 KOSDAQ 음식료·담배 N N N N N 3735 -70 5 -1.84 331433481 88502 89.56 3785 3805 3705 4945 2665 3805 3744.93 4.54 0 -39414 3895 3850 3825 3780 3755 3837 3767 20 1140 100 2580 5 1 20415802 763 -177.86 1.71 12 0.43 -21.00 2183.00 5900 20240510 -36.69 3370 20241209 10.83 4760 -21.53 20250311 3550 5.21 20250407 5900 -36.69 20240510 3370 10.83 20241209 4.22 Y 218150 100 20 억 927433 N N 6020 N 00 N
11 20250509 150913 57 100.00 KOSDAQ 음식료·담배 N N N N N 3720 -85 5 -2.23 317782871 84845 85.86 3785 3805 3705 4945 2665 3805 3745.45 4.54 0 -36807 3895 3850 3825 3780 3755 3837 3767 20 1140 100 2580 5 1 20415802 759 -177.14 1.70 12 0.42 -21.00 2183.00 5900 20240510 -36.95 3370 20241209 10.39 4760 -21.85 20250311 3550 4.79 20250407 5900 -36.95 20240510 3370 10.39 20241209 4.22 Y 218150 100 20 억 927433 N N 10240 N 00 N
12 20250509 140909 57 100.00 KOSDAQ 음식료·담배 N N N N N 3725 -80 5 -2.10 281780611 75168 76.07 3785 3805 3715 4945 2665 3805 3748.68 4.54 0 -33281 3895 3850 3825 3780 3755 3837 3767 20 1140 100 2580 5 1 20415802 760 -177.38 1.71 12 0.37 -21.00 2183.00 5900 20240510 -36.86 3370 20241209 10.53 4760 -21.74 20250311 3550 4.93 20250407 5900 -36.86 20240510 3370 10.53 20241209 4.22 Y 218150 100 20 억 927433 N N 10240 N 00 N