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
238200/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
20250512,160925,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3200,-30,5,-0.93,36904015,11444,103.14,3200,3270,3185,4195,2265,3230,3224.75,0.25,0,-53,3450,3340,3265,3155,3080,3395,3210,41,965,500,2130,5,1,8180000,262,-4.85,0.56,12,0.14,-660.00,5707.00,5933,20240619,-46.06,2750,20241209,16.36,3680,-13.04,20250425,2895,10.54,20250304,5800,-44.83,20240619,2750,16.36,20241209,0.01,Y,238200,500,40 억,,20859,N,N,0,N,00,N
20250512,150935,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3235,5,2,0.15,34215305,10604,95.57,3200,3270,3185,4195,2265,3230,3226.64,0.25,0,710,3450,3340,3265,3155,3080,3395,3210,41,965,500,2130,5,1,8180000,265,-4.90,0.57,12,0.13,-660.00,5707.00,5933,20240619,-45.47,2750,20241209,17.64,3680,-12.09,20250425,2895,11.74,20250304,5800,-44.22,20240619,2750,17.64,20241209,0.01,Y,238200,500,40 억,,20859,N,N,0,N,00,N
20250512,140933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3235,5,2,0.15,29561060,9165,82.60,3200,3270,3185,4195,2265,3230,3225.43,0.25,0,1105,3450,3340,3265,3155,3080,3395,3210,41,965,500,2130,5,1,8180000,265,-4.90,0.57,12,0.11,-660.00,5707.00,5933,20240619,-45.47,2750,20241209,17.64,3680,-12.09,20250425,2895,11.74,20250304,5800,-44.22,20240619,2750,17.64,20241209,0.01,Y,238200,500,40 억,,20859,N,N,0,N,00,N
20250512,130933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3205,-25,5,-0.77,23673880,7333,66.09,3200,3270,3185,4195,2265,3230,3228.40,0.25,0,720,3450,3340,3265,3155,3080,3395,3210,41,965,500,2130,5,1,8180000,262,-4.86,0.56,12,0.09,-660.00,5707.00,5933,20240619,-45.98,2750,20241209,16.55,3680,-12.91,20250425,2895,10.71,20250304,5800,-44.74,20240619,2750,16.55,20241209,0.01,Y,238200,500,40 억,,20859,N,N,0,N,00,N
20250512,120933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3235,5,2,0.15,16561805,5123,46.17,3200,3270,3185,4195,2265,3230,3232.83,0.25,0,351,3450,3340,3265,3155,3080,3395,3210,41,965,500,2130,5,1,8180000,265,-4.90,0.57,12,0.06,-660.00,5707.00,5933,20240619,-45.47,2750,20241209,17.64,3680,-12.09,20250425,2895,11.74,20250304,5800,-44.22,20240619,2750,17.64,20241209,0.01,Y,238200,500,40 억,,20859,N,N,0,N,00,N
20250512,110933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3255,25,2,0.77,6957045,2158,19.45,3200,3270,3185,4195,2265,3230,3223.84,0.25,0,-23,3450,3340,3265,3155,3080,3395,3210,41,965,500,2130,5,1,8180000,266,-4.93,0.57,12,0.03,-660.00,5707.00,5933,20240619,-45.14,2750,20241209,18.36,3680,-11.55,20250425,2895,12.44,20250304,5800,-43.88,20240619,2750,18.36,20241209,0.01,Y,238200,500,40 억,,20859,N,N,0,N,00,N
20250512,100931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3230,0,3,0.00,3807260,1185,10.68,3200,3270,3185,4195,2265,3230,3212.88,0.25,0,-29,3450,3340,3265,3155,3080,3395,3210,41,965,500,2130,5,1,8180000,264,-4.89,0.57,12,0.01,-660.00,5707.00,5933,20240619,-45.56,2750,20241209,17.45,3680,-12.23,20250425,2895,11.57,20250304,5800,-44.31,20240619,2750,17.45,20241209,0.01,Y,238200,500,40 억,,20859,N,N,0,N,00,N
20250512,090933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3230,0,3,0.00,1335115,417,3.76,3200,3270,3185,4195,2265,3230,3201.71,0.25,0,-1,3450,3340,3265,3155,3080,3395,3210,41,965,500,2130,5,1,8180000,264,-4.89,0.57,12,0.01,-660.00,5707.00,5933,20240619,-45.56,2750,20241209,17.45,3680,-12.23,20250425,2895,11.57,20250304,5800,-44.31,20240619,2750,17.45,20241209,0.01,Y,238200,500,40 억,,20859,N,N,0,N,00,N
20250509,160924,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3230,15,2,0.47,36396635,11096,85.67,3215,3375,3190,4175,2255,3215,3280.16,0.25,0,489,3361,3287,3226,3152,3091,3257,3122,41,960,500,2120,5,1,8180000,264,-4.89,0.57,12,0.14,-660.00,5707.00,5933,20240619,-45.56,2750,20241209,17.45,3680,-12.23,20250425,2895,11.57,20250304,5800,-44.31,20240619,2750,17.45,20241209,0.01,Y,238200,500,40 억,,20370,N,N,0,N,00,N
20250509,150935,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3230,15,2,0.47,36068550,10994,84.88,3215,3375,3190,4175,2255,3215,3280.75,0.25,0,476,3361,3287,3226,3152,3091,3257,3122,41,960,500,2120,5,1,8180000,264,-4.89,0.57,12,0.13,-660.00,5707.00,5933,20240619,-45.56,2750,20241209,17.45,3680,-12.23,20250425,2895,11.57,20250304,5800,-44.31,20240619,2750,17.45,20241209,0.01,Y,238200,500,40 억,,20370,N,N,0,N,00,N
20250509,140931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3250,35,2,1.09,33403375,10167,78.50,3215,3375,3215,4175,2255,3215,3285.47,0.25,0,470,3361,3287,3226,3152,3091,3257,3122,41,960,500,2120,5,1,8180000,266,-4.92,0.57,12,0.12,-660.00,5707.00,5933,20240619,-45.22,2750,20241209,18.18,3680,-11.68,20250425,2895,12.26,20250304,5800,-43.97,20240619,2750,18.18,20241209,0.01,Y,238200,500,40 억,,20370,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 160925 57 100.00 KOSDAQ 음식료·담배 N N N N N 3200 -30 5 -0.93 36904015 11444 103.14 3200 3270 3185 4195 2265 3230 3224.75 0.25 0 -53 3450 3340 3265 3155 3080 3395 3210 41 965 500 2130 5 1 8180000 262 -4.85 0.56 12 0.14 -660.00 5707.00 5933 20240619 -46.06 2750 20241209 16.36 3680 -13.04 20250425 2895 10.54 20250304 5800 -44.83 20240619 2750 16.36 20241209 0.01 Y 238200 500 40 억 20859 N N 0 N 00 N
3 20250512 150935 57 100.00 KOSDAQ 음식료·담배 N N N N N 3235 5 2 0.15 34215305 10604 95.57 3200 3270 3185 4195 2265 3230 3226.64 0.25 0 710 3450 3340 3265 3155 3080 3395 3210 41 965 500 2130 5 1 8180000 265 -4.90 0.57 12 0.13 -660.00 5707.00 5933 20240619 -45.47 2750 20241209 17.64 3680 -12.09 20250425 2895 11.74 20250304 5800 -44.22 20240619 2750 17.64 20241209 0.01 Y 238200 500 40 억 20859 N N 0 N 00 N
4 20250512 140933 57 100.00 KOSDAQ 음식료·담배 N N N N N 3235 5 2 0.15 29561060 9165 82.60 3200 3270 3185 4195 2265 3230 3225.43 0.25 0 1105 3450 3340 3265 3155 3080 3395 3210 41 965 500 2130 5 1 8180000 265 -4.90 0.57 12 0.11 -660.00 5707.00 5933 20240619 -45.47 2750 20241209 17.64 3680 -12.09 20250425 2895 11.74 20250304 5800 -44.22 20240619 2750 17.64 20241209 0.01 Y 238200 500 40 억 20859 N N 0 N 00 N
5 20250512 130933 57 100.00 KOSDAQ 음식료·담배 N N N N N 3205 -25 5 -0.77 23673880 7333 66.09 3200 3270 3185 4195 2265 3230 3228.40 0.25 0 720 3450 3340 3265 3155 3080 3395 3210 41 965 500 2130 5 1 8180000 262 -4.86 0.56 12 0.09 -660.00 5707.00 5933 20240619 -45.98 2750 20241209 16.55 3680 -12.91 20250425 2895 10.71 20250304 5800 -44.74 20240619 2750 16.55 20241209 0.01 Y 238200 500 40 억 20859 N N 0 N 00 N
6 20250512 120933 57 100.00 KOSDAQ 음식료·담배 N N N N N 3235 5 2 0.15 16561805 5123 46.17 3200 3270 3185 4195 2265 3230 3232.83 0.25 0 351 3450 3340 3265 3155 3080 3395 3210 41 965 500 2130 5 1 8180000 265 -4.90 0.57 12 0.06 -660.00 5707.00 5933 20240619 -45.47 2750 20241209 17.64 3680 -12.09 20250425 2895 11.74 20250304 5800 -44.22 20240619 2750 17.64 20241209 0.01 Y 238200 500 40 억 20859 N N 0 N 00 N
7 20250512 110933 57 100.00 KOSDAQ 음식료·담배 N N N N N 3255 25 2 0.77 6957045 2158 19.45 3200 3270 3185 4195 2265 3230 3223.84 0.25 0 -23 3450 3340 3265 3155 3080 3395 3210 41 965 500 2130 5 1 8180000 266 -4.93 0.57 12 0.03 -660.00 5707.00 5933 20240619 -45.14 2750 20241209 18.36 3680 -11.55 20250425 2895 12.44 20250304 5800 -43.88 20240619 2750 18.36 20241209 0.01 Y 238200 500 40 억 20859 N N 0 N 00 N
8 20250512 100931 57 100.00 KOSDAQ 음식료·담배 N N N N N 3230 0 3 0.00 3807260 1185 10.68 3200 3270 3185 4195 2265 3230 3212.88 0.25 0 -29 3450 3340 3265 3155 3080 3395 3210 41 965 500 2130 5 1 8180000 264 -4.89 0.57 12 0.01 -660.00 5707.00 5933 20240619 -45.56 2750 20241209 17.45 3680 -12.23 20250425 2895 11.57 20250304 5800 -44.31 20240619 2750 17.45 20241209 0.01 Y 238200 500 40 억 20859 N N 0 N 00 N
9 20250512 090933 57 100.00 KOSDAQ 음식료·담배 N N N N N 3230 0 3 0.00 1335115 417 3.76 3200 3270 3185 4195 2265 3230 3201.71 0.25 0 -1 3450 3340 3265 3155 3080 3395 3210 41 965 500 2130 5 1 8180000 264 -4.89 0.57 12 0.01 -660.00 5707.00 5933 20240619 -45.56 2750 20241209 17.45 3680 -12.23 20250425 2895 11.57 20250304 5800 -44.31 20240619 2750 17.45 20241209 0.01 Y 238200 500 40 억 20859 N N 0 N 00 N
10 20250509 160924 57 100.00 KOSDAQ 음식료·담배 N N N N N 3230 15 2 0.47 36396635 11096 85.67 3215 3375 3190 4175 2255 3215 3280.16 0.25 0 489 3361 3287 3226 3152 3091 3257 3122 41 960 500 2120 5 1 8180000 264 -4.89 0.57 12 0.14 -660.00 5707.00 5933 20240619 -45.56 2750 20241209 17.45 3680 -12.23 20250425 2895 11.57 20250304 5800 -44.31 20240619 2750 17.45 20241209 0.01 Y 238200 500 40 억 20370 N N 0 N 00 N
11 20250509 150935 57 100.00 KOSDAQ 음식료·담배 N N N N N 3230 15 2 0.47 36068550 10994 84.88 3215 3375 3190 4175 2255 3215 3280.75 0.25 0 476 3361 3287 3226 3152 3091 3257 3122 41 960 500 2120 5 1 8180000 264 -4.89 0.57 12 0.13 -660.00 5707.00 5933 20240619 -45.56 2750 20241209 17.45 3680 -12.23 20250425 2895 11.57 20250304 5800 -44.31 20240619 2750 17.45 20241209 0.01 Y 238200 500 40 억 20370 N N 0 N 00 N
12 20250509 140931 57 100.00 KOSDAQ 음식료·담배 N N N N N 3250 35 2 1.09 33403375 10167 78.50 3215 3375 3215 4175 2255 3215 3285.47 0.25 0 470 3361 3287 3226 3152 3091 3257 3122 41 960 500 2120 5 1 8180000 266 -4.92 0.57 12 0.12 -660.00 5707.00 5933 20240619 -45.22 2750 20241209 18.18 3680 -11.68 20250425 2895 12.26 20250304 5800 -43.97 20240619 2750 18.18 20241209 0.01 Y 238200 500 40 억 20370 N N 0 N 00 N