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
239610/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
20250512,160926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12140,60,2,0.50,1704368150,131221,3675.66,12090,13900,12040,15700,8460,12080,12988.53,0.89,0,2626,12773,12426,12253,11906,11733,12340,11820,27,3620,500,7480,10,1,5392115,655,-8.31,0.64,12,2.43,-1461.00,19036.00,21000,20241002,-42.19,10610,20250306,14.42,13900,-12.66,20250512,10610,14.42,20250306,21000,-42.19,20241002,10610,14.42,20250306,0.55,Y,239610,500,26 억,,48157,N,N,2,N,00,N
20250512,150936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12250,170,2,1.41,1675130530,128818,3608.35,12090,13900,12040,15700,8460,12080,13003.85,0.89,0,2601,12773,12426,12253,11906,11733,12340,11820,27,3620,500,7480,10,1,5392115,661,-8.38,0.64,12,2.39,-1461.00,19036.00,21000,20241002,-41.67,10610,20250306,15.46,13900,-11.87,20250512,10610,15.46,20250306,21000,-41.67,20241002,10610,15.46,20250306,0.55,Y,239610,500,26 억,,48157,N,N,0,N,00,N
20250512,140934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12300,220,2,1.82,1632036020,125304,3509.92,12090,13900,12040,15700,8460,12080,13024.61,0.89,0,1864,12773,12426,12253,11906,11733,12340,11820,27,3620,500,7480,10,1,5392115,663,-8.42,0.65,12,2.32,-1461.00,19036.00,21000,20241002,-41.43,10610,20250306,15.93,13900,-11.51,20250512,10610,15.93,20250306,21000,-41.43,20241002,10610,15.93,20250306,0.55,Y,239610,500,26 억,,48157,N,N,0,N,00,N
20250512,130934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12260,180,2,1.49,1623053680,124571,3489.38,12090,13900,12040,15700,8460,12080,13029.15,0.89,0,2319,12773,12426,12253,11906,11733,12340,11820,27,3620,500,7480,10,1,5392115,661,-8.39,0.64,12,2.31,-1461.00,19036.00,21000,20241002,-41.62,10610,20250306,15.55,13900,-11.80,20250512,10610,15.55,20250306,21000,-41.62,20241002,10610,15.55,20250306,0.55,Y,239610,500,26 억,,48157,N,N,0,N,00,N
20250512,120934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12170,90,2,0.75,1587357690,121642,3407.34,12090,13900,12040,15700,8460,12080,13049.42,0.89,0,907,12773,12426,12253,11906,11733,12340,11820,27,3620,500,7480,10,1,5392115,656,-8.33,0.64,12,2.26,-1461.00,19036.00,21000,20241002,-42.05,10610,20250306,14.70,13900,-12.45,20250512,10610,14.70,20250306,21000,-42.05,20241002,10610,14.70,20250306,0.55,Y,239610,500,26 억,,48157,N,N,0,N,00,N
20250512,110934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12040,-40,5,-0.33,1542651405,117967,3304.40,12090,13900,12040,15700,8460,12080,13076.97,0.89,0,-436,12773,12426,12253,11906,11733,12340,11820,27,3620,500,7480,10,1,5392115,649,-8.24,0.63,12,2.19,-1461.00,19036.00,21000,20241002,-42.67,10610,20250306,13.48,13900,-13.38,20250512,10610,13.48,20250306,21000,-42.67,20241002,10610,13.48,20250306,0.55,Y,239610,500,26 억,,48157,N,N,0,N,00,N
20250512,100932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12260,180,2,1.49,10141040,825,23.11,12090,12500,12080,15700,8460,12080,12292.17,0.89,0,-80,12773,12426,12253,11906,11733,12340,11820,27,3620,500,7480,10,1,5392115,661,-8.39,0.64,12,0.02,-1461.00,19036.00,21000,20241002,-41.62,10610,20250306,15.55,13880,-11.67,20250210,10610,15.55,20250306,21000,-41.62,20241002,10610,15.55,20250306,0.55,Y,239610,500,26 억,,48157,N,N,0,N,00,N
20250512,090934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12350,270,2,2.24,8908020,725,20.31,12090,12500,12080,15700,8460,12080,12286.92,0.89,0,-69,12773,12426,12253,11906,11733,12340,11820,27,3620,500,7480,10,1,5392115,666,-8.45,0.65,12,0.01,-1461.00,19036.00,21000,20241002,-41.19,10610,20250306,16.40,13880,-11.02,20250210,10610,16.40,20250306,21000,-41.19,20241002,10610,16.40,20250306,0.55,Y,239610,500,26 억,,48157,N,N,0,N,00,N
20250509,160925,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12080,-430,5,-3.44,43396340,3570,244.69,12600,12600,12080,16260,8760,12510,12155.84,0.90,0,-207,12710,12610,12460,12360,12210,12660,12410,27,3750,500,7750,10,1,5392115,651,-8.27,0.63,12,0.07,-1461.00,19036.00,21000,20241002,-42.48,10610,20250306,13.85,13880,-12.97,20250210,10610,13.85,20250306,21000,-42.48,20241002,10610,13.85,20250306,0.55,Y,239610,500,26 억,,48361,N,N,0,N,00,N
20250509,150936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12110,-400,5,-3.20,38648600,3177,217.75,12600,12600,12080,16260,8760,12510,12165.12,0.90,0,-188,12710,12610,12460,12360,12210,12660,12410,27,3750,500,7750,10,1,5392115,653,-8.29,0.64,12,0.06,-1461.00,19036.00,21000,20241002,-42.33,10610,20250306,14.14,13880,-12.75,20250210,10610,14.14,20250306,21000,-42.33,20241002,10610,14.14,20250306,0.55,Y,239610,500,26 억,,48361,N,N,0,N,00,N
20250509,140932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12150,-360,5,-2.88,32472540,2667,182.80,12600,12600,12080,16260,8760,12510,12175.68,0.90,0,-169,12710,12610,12460,12360,12210,12660,12410,27,3750,500,7750,10,1,5392115,655,-8.32,0.64,12,0.05,-1461.00,19036.00,21000,20241002,-42.14,10610,20250306,14.51,13880,-12.46,20250210,10610,14.51,20250306,21000,-42.14,20241002,10610,14.51,20250306,0.55,Y,239610,500,26 억,,48361,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 160926 57 100.00 KOSDAQ 음식료·담배 N N N N N 12140 60 2 0.50 1704368150 131221 3675.66 12090 13900 12040 15700 8460 12080 12988.53 0.89 0 2626 12773 12426 12253 11906 11733 12340 11820 27 3620 500 7480 10 1 5392115 655 -8.31 0.64 12 2.43 -1461.00 19036.00 21000 20241002 -42.19 10610 20250306 14.42 13900 -12.66 20250512 10610 14.42 20250306 21000 -42.19 20241002 10610 14.42 20250306 0.55 Y 239610 500 26 억 48157 N N 2 N 00 N
3 20250512 150936 57 100.00 KOSDAQ 음식료·담배 N N N N N 12250 170 2 1.41 1675130530 128818 3608.35 12090 13900 12040 15700 8460 12080 13003.85 0.89 0 2601 12773 12426 12253 11906 11733 12340 11820 27 3620 500 7480 10 1 5392115 661 -8.38 0.64 12 2.39 -1461.00 19036.00 21000 20241002 -41.67 10610 20250306 15.46 13900 -11.87 20250512 10610 15.46 20250306 21000 -41.67 20241002 10610 15.46 20250306 0.55 Y 239610 500 26 억 48157 N N 0 N 00 N
4 20250512 140934 57 100.00 KOSDAQ 음식료·담배 N N N N N 12300 220 2 1.82 1632036020 125304 3509.92 12090 13900 12040 15700 8460 12080 13024.61 0.89 0 1864 12773 12426 12253 11906 11733 12340 11820 27 3620 500 7480 10 1 5392115 663 -8.42 0.65 12 2.32 -1461.00 19036.00 21000 20241002 -41.43 10610 20250306 15.93 13900 -11.51 20250512 10610 15.93 20250306 21000 -41.43 20241002 10610 15.93 20250306 0.55 Y 239610 500 26 억 48157 N N 0 N 00 N
5 20250512 130934 57 100.00 KOSDAQ 음식료·담배 N N N N N 12260 180 2 1.49 1623053680 124571 3489.38 12090 13900 12040 15700 8460 12080 13029.15 0.89 0 2319 12773 12426 12253 11906 11733 12340 11820 27 3620 500 7480 10 1 5392115 661 -8.39 0.64 12 2.31 -1461.00 19036.00 21000 20241002 -41.62 10610 20250306 15.55 13900 -11.80 20250512 10610 15.55 20250306 21000 -41.62 20241002 10610 15.55 20250306 0.55 Y 239610 500 26 억 48157 N N 0 N 00 N
6 20250512 120934 57 100.00 KOSDAQ 음식료·담배 N N N N N 12170 90 2 0.75 1587357690 121642 3407.34 12090 13900 12040 15700 8460 12080 13049.42 0.89 0 907 12773 12426 12253 11906 11733 12340 11820 27 3620 500 7480 10 1 5392115 656 -8.33 0.64 12 2.26 -1461.00 19036.00 21000 20241002 -42.05 10610 20250306 14.70 13900 -12.45 20250512 10610 14.70 20250306 21000 -42.05 20241002 10610 14.70 20250306 0.55 Y 239610 500 26 억 48157 N N 0 N 00 N
7 20250512 110934 57 100.00 KOSDAQ 음식료·담배 N N N N N 12040 -40 5 -0.33 1542651405 117967 3304.40 12090 13900 12040 15700 8460 12080 13076.97 0.89 0 -436 12773 12426 12253 11906 11733 12340 11820 27 3620 500 7480 10 1 5392115 649 -8.24 0.63 12 2.19 -1461.00 19036.00 21000 20241002 -42.67 10610 20250306 13.48 13900 -13.38 20250512 10610 13.48 20250306 21000 -42.67 20241002 10610 13.48 20250306 0.55 Y 239610 500 26 억 48157 N N 0 N 00 N
8 20250512 100932 57 100.00 KOSDAQ 음식료·담배 N N N N N 12260 180 2 1.49 10141040 825 23.11 12090 12500 12080 15700 8460 12080 12292.17 0.89 0 -80 12773 12426 12253 11906 11733 12340 11820 27 3620 500 7480 10 1 5392115 661 -8.39 0.64 12 0.02 -1461.00 19036.00 21000 20241002 -41.62 10610 20250306 15.55 13880 -11.67 20250210 10610 15.55 20250306 21000 -41.62 20241002 10610 15.55 20250306 0.55 Y 239610 500 26 억 48157 N N 0 N 00 N
9 20250512 090934 57 100.00 KOSDAQ 음식료·담배 N N N N N 12350 270 2 2.24 8908020 725 20.31 12090 12500 12080 15700 8460 12080 12286.92 0.89 0 -69 12773 12426 12253 11906 11733 12340 11820 27 3620 500 7480 10 1 5392115 666 -8.45 0.65 12 0.01 -1461.00 19036.00 21000 20241002 -41.19 10610 20250306 16.40 13880 -11.02 20250210 10610 16.40 20250306 21000 -41.19 20241002 10610 16.40 20250306 0.55 Y 239610 500 26 억 48157 N N 0 N 00 N
10 20250509 160925 57 100.00 KOSDAQ 음식료·담배 N N N N N 12080 -430 5 -3.44 43396340 3570 244.69 12600 12600 12080 16260 8760 12510 12155.84 0.90 0 -207 12710 12610 12460 12360 12210 12660 12410 27 3750 500 7750 10 1 5392115 651 -8.27 0.63 12 0.07 -1461.00 19036.00 21000 20241002 -42.48 10610 20250306 13.85 13880 -12.97 20250210 10610 13.85 20250306 21000 -42.48 20241002 10610 13.85 20250306 0.55 Y 239610 500 26 억 48361 N N 0 N 00 N
11 20250509 150936 57 100.00 KOSDAQ 음식료·담배 N N N N N 12110 -400 5 -3.20 38648600 3177 217.75 12600 12600 12080 16260 8760 12510 12165.12 0.90 0 -188 12710 12610 12460 12360 12210 12660 12410 27 3750 500 7750 10 1 5392115 653 -8.29 0.64 12 0.06 -1461.00 19036.00 21000 20241002 -42.33 10610 20250306 14.14 13880 -12.75 20250210 10610 14.14 20250306 21000 -42.33 20241002 10610 14.14 20250306 0.55 Y 239610 500 26 억 48361 N N 0 N 00 N
12 20250509 140932 57 100.00 KOSDAQ 음식료·담배 N N N N N 12150 -360 5 -2.88 32472540 2667 182.80 12600 12600 12080 16260 8760 12510 12175.68 0.90 0 -169 12710 12610 12460 12360 12210 12660 12410 27 3750 500 7750 10 1 5392115 655 -8.32 0.64 12 0.05 -1461.00 19036.00 21000 20241002 -42.14 10610 20250306 14.51 13880 -12.46 20250210 10610 14.51 20250306 21000 -42.14 20241002 10610 14.51 20250306 0.55 Y 239610 500 26 억 48361 N N 0 N 00 N