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
270870/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
20250512,160954,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5350,90,2,1.71,95100475,17766,216.79,5400,5400,5300,6830,3690,5260,5352.95,1.83,0,891,5433,5346,5303,5216,5173,5325,5195,46,1570,500,3150,10,1,9200224,492,10.25,0.44,12,0.19,522.00,12103.00,12660,20240822,-57.74,4880,20250409,9.63,6520,-17.94,20250219,4880,9.63,20250409,12660,-57.74,20240822,4880,9.63,20250409,0.74,Y,270870,500,46 억,,168471,N,N,609,N,00,N
20250512,151005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5370,110,2,2.09,94853935,17720,216.23,5400,5400,5300,6830,3690,5260,5352.93,1.83,0,893,5433,5346,5303,5216,5173,5325,5195,46,1570,500,3150,10,1,9200224,494,10.29,0.44,12,0.19,522.00,12103.00,12660,20240822,-57.58,4880,20250409,10.04,6520,-17.64,20250219,4880,10.04,20250409,12660,-57.58,20240822,4880,10.04,20250409,0.74,Y,270870,500,46 억,,168471,N,N,292,N,00,N
20250512,141004,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5350,90,2,1.71,55278215,10321,125.94,5400,5400,5300,6830,3690,5260,5355.90,1.83,0,661,5433,5346,5303,5216,5173,5325,5195,46,1570,500,3150,10,1,9200224,492,10.25,0.44,12,0.11,522.00,12103.00,12660,20240822,-57.74,4880,20250409,9.63,6520,-17.94,20250219,4880,9.63,20250409,12660,-57.74,20240822,4880,9.63,20250409,0.74,Y,270870,500,46 억,,168471,N,N,292,N,00,N
20250512,131003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5370,110,2,2.09,50175185,9364,114.26,5400,5400,5300,6830,3690,5260,5358.31,1.83,0,-127,5433,5346,5303,5216,5173,5325,5195,46,1570,500,3150,10,1,9200224,494,10.29,0.44,12,0.10,522.00,12103.00,12660,20240822,-57.58,4880,20250409,10.04,6520,-17.64,20250219,4880,10.04,20250409,12660,-57.58,20240822,4880,10.04,20250409,0.74,Y,270870,500,46 억,,168471,N,N,292,N,00,N
20250512,121004,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5360,100,2,1.90,25414035,4738,57.82,5400,5400,5300,6830,3690,5260,5363.87,1.83,0,92,5433,5346,5303,5216,5173,5325,5195,46,1570,500,3150,10,1,9200224,493,10.27,0.44,12,0.05,522.00,12103.00,12660,20240822,-57.66,4880,20250409,9.84,6520,-17.79,20250219,4880,9.84,20250409,12660,-57.66,20240822,4880,9.84,20250409,0.74,Y,270870,500,46 억,,168471,N,N,292,N,00,N
20250512,111002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5370,110,2,2.09,18792685,3505,42.77,5400,5400,5300,6830,3690,5260,5361.68,1.83,0,21,5433,5346,5303,5216,5173,5325,5195,46,1570,500,3150,10,1,9200224,494,10.29,0.44,12,0.04,522.00,12103.00,12660,20240822,-57.58,4880,20250409,10.04,6520,-17.64,20250219,4880,10.04,20250409,12660,-57.58,20240822,4880,10.04,20250409,0.74,Y,270870,500,46 억,,168471,N,N,292,N,00,N
20250512,101000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5360,100,2,1.90,13543490,2528,30.85,5400,5400,5300,6830,3690,5260,5357.39,1.83,0,-74,5433,5346,5303,5216,5173,5325,5195,46,1570,500,3150,10,1,9200224,493,10.27,0.44,12,0.03,522.00,12103.00,12660,20240822,-57.66,4880,20250409,9.84,6520,-17.79,20250219,4880,9.84,20250409,12660,-57.66,20240822,4880,9.84,20250409,0.74,Y,270870,500,46 억,,168471,N,N,292,N,00,N
20250512,091003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5320,60,2,1.14,1944100,362,4.42,5400,5400,5320,6830,3690,5260,5370.44,1.83,0,-17,5433,5346,5303,5216,5173,5325,5195,46,1570,500,3150,10,1,9200224,489,10.19,0.44,12,0.00,522.00,12103.00,12660,20240822,-57.98,4880,20250409,9.02,6520,-18.40,20250219,4880,9.02,20250409,12660,-57.98,20240822,4880,9.02,20250409,0.74,Y,270870,500,46 억,,168471,N,N,292,N,00,N
20250509,160953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5260,-10,5,-0.19,42410955,7970,74.72,5280,5390,5260,6850,3690,5270,5321.32,1.83,0,-64,5350,5310,5280,5240,5210,5295,5225,46,1580,500,3160,10,1,9200224,484,10.08,0.43,12,0.09,522.00,12103.00,12660,20240822,-58.45,4880,20250409,7.79,6520,-19.33,20250219,4880,7.79,20250409,12660,-58.45,20240822,4880,7.79,20250409,0.79,Y,270870,500,46 억,,168534,N,N,292,N,00,N
20250509,151005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5290,20,2,0.38,41090605,7719,72.36,5280,5390,5260,6850,3690,5270,5323.31,1.83,0,86,5350,5310,5280,5240,5210,5295,5225,46,1580,500,3160,10,1,9200224,487,10.13,0.44,12,0.08,522.00,12103.00,12660,20240822,-58.21,4880,20250409,8.40,6520,-18.87,20250219,4880,8.40,20250409,12660,-58.21,20240822,4880,8.40,20250409,0.79,Y,270870,500,46 억,,168534,N,N,221,N,00,N
20250509,141001,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5330,60,2,1.14,18852005,3545,33.23,5280,5390,5270,6850,3690,5270,5317.91,1.83,0,-42,5350,5310,5280,5240,5210,5295,5225,46,1580,500,3160,10,1,9200224,490,10.21,0.44,12,0.04,522.00,12103.00,12660,20240822,-57.90,4880,20250409,9.22,6520,-18.25,20250219,4880,9.22,20250409,12660,-57.90,20240822,4880,9.22,20250409,0.79,Y,270870,500,46 억,,168534,N,N,221,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 160954 57 100.00 KOSDAQ 음식료·담배 N N N N N 5350 90 2 1.71 95100475 17766 216.79 5400 5400 5300 6830 3690 5260 5352.95 1.83 0 891 5433 5346 5303 5216 5173 5325 5195 46 1570 500 3150 10 1 9200224 492 10.25 0.44 12 0.19 522.00 12103.00 12660 20240822 -57.74 4880 20250409 9.63 6520 -17.94 20250219 4880 9.63 20250409 12660 -57.74 20240822 4880 9.63 20250409 0.74 Y 270870 500 46 억 168471 N N 609 N 00 N
3 20250512 151005 57 100.00 KOSDAQ 음식료·담배 N N N N N 5370 110 2 2.09 94853935 17720 216.23 5400 5400 5300 6830 3690 5260 5352.93 1.83 0 893 5433 5346 5303 5216 5173 5325 5195 46 1570 500 3150 10 1 9200224 494 10.29 0.44 12 0.19 522.00 12103.00 12660 20240822 -57.58 4880 20250409 10.04 6520 -17.64 20250219 4880 10.04 20250409 12660 -57.58 20240822 4880 10.04 20250409 0.74 Y 270870 500 46 억 168471 N N 292 N 00 N
4 20250512 141004 57 100.00 KOSDAQ 음식료·담배 N N N N N 5350 90 2 1.71 55278215 10321 125.94 5400 5400 5300 6830 3690 5260 5355.90 1.83 0 661 5433 5346 5303 5216 5173 5325 5195 46 1570 500 3150 10 1 9200224 492 10.25 0.44 12 0.11 522.00 12103.00 12660 20240822 -57.74 4880 20250409 9.63 6520 -17.94 20250219 4880 9.63 20250409 12660 -57.74 20240822 4880 9.63 20250409 0.74 Y 270870 500 46 억 168471 N N 292 N 00 N
5 20250512 131003 57 100.00 KOSDAQ 음식료·담배 N N N N N 5370 110 2 2.09 50175185 9364 114.26 5400 5400 5300 6830 3690 5260 5358.31 1.83 0 -127 5433 5346 5303 5216 5173 5325 5195 46 1570 500 3150 10 1 9200224 494 10.29 0.44 12 0.10 522.00 12103.00 12660 20240822 -57.58 4880 20250409 10.04 6520 -17.64 20250219 4880 10.04 20250409 12660 -57.58 20240822 4880 10.04 20250409 0.74 Y 270870 500 46 억 168471 N N 292 N 00 N
6 20250512 121004 57 100.00 KOSDAQ 음식료·담배 N N N N N 5360 100 2 1.90 25414035 4738 57.82 5400 5400 5300 6830 3690 5260 5363.87 1.83 0 92 5433 5346 5303 5216 5173 5325 5195 46 1570 500 3150 10 1 9200224 493 10.27 0.44 12 0.05 522.00 12103.00 12660 20240822 -57.66 4880 20250409 9.84 6520 -17.79 20250219 4880 9.84 20250409 12660 -57.66 20240822 4880 9.84 20250409 0.74 Y 270870 500 46 억 168471 N N 292 N 00 N
7 20250512 111002 57 100.00 KOSDAQ 음식료·담배 N N N N N 5370 110 2 2.09 18792685 3505 42.77 5400 5400 5300 6830 3690 5260 5361.68 1.83 0 21 5433 5346 5303 5216 5173 5325 5195 46 1570 500 3150 10 1 9200224 494 10.29 0.44 12 0.04 522.00 12103.00 12660 20240822 -57.58 4880 20250409 10.04 6520 -17.64 20250219 4880 10.04 20250409 12660 -57.58 20240822 4880 10.04 20250409 0.74 Y 270870 500 46 억 168471 N N 292 N 00 N
8 20250512 101000 57 100.00 KOSDAQ 음식료·담배 N N N N N 5360 100 2 1.90 13543490 2528 30.85 5400 5400 5300 6830 3690 5260 5357.39 1.83 0 -74 5433 5346 5303 5216 5173 5325 5195 46 1570 500 3150 10 1 9200224 493 10.27 0.44 12 0.03 522.00 12103.00 12660 20240822 -57.66 4880 20250409 9.84 6520 -17.79 20250219 4880 9.84 20250409 12660 -57.66 20240822 4880 9.84 20250409 0.74 Y 270870 500 46 억 168471 N N 292 N 00 N
9 20250512 091003 57 100.00 KOSDAQ 음식료·담배 N N N N N 5320 60 2 1.14 1944100 362 4.42 5400 5400 5320 6830 3690 5260 5370.44 1.83 0 -17 5433 5346 5303 5216 5173 5325 5195 46 1570 500 3150 10 1 9200224 489 10.19 0.44 12 0.00 522.00 12103.00 12660 20240822 -57.98 4880 20250409 9.02 6520 -18.40 20250219 4880 9.02 20250409 12660 -57.98 20240822 4880 9.02 20250409 0.74 Y 270870 500 46 억 168471 N N 292 N 00 N
10 20250509 160953 57 100.00 KOSDAQ 음식료·담배 N N N N N 5260 -10 5 -0.19 42410955 7970 74.72 5280 5390 5260 6850 3690 5270 5321.32 1.83 0 -64 5350 5310 5280 5240 5210 5295 5225 46 1580 500 3160 10 1 9200224 484 10.08 0.43 12 0.09 522.00 12103.00 12660 20240822 -58.45 4880 20250409 7.79 6520 -19.33 20250219 4880 7.79 20250409 12660 -58.45 20240822 4880 7.79 20250409 0.79 Y 270870 500 46 억 168534 N N 292 N 00 N
11 20250509 151005 57 100.00 KOSDAQ 음식료·담배 N N N N N 5290 20 2 0.38 41090605 7719 72.36 5280 5390 5260 6850 3690 5270 5323.31 1.83 0 86 5350 5310 5280 5240 5210 5295 5225 46 1580 500 3160 10 1 9200224 487 10.13 0.44 12 0.08 522.00 12103.00 12660 20240822 -58.21 4880 20250409 8.40 6520 -18.87 20250219 4880 8.40 20250409 12660 -58.21 20240822 4880 8.40 20250409 0.79 Y 270870 500 46 억 168534 N N 221 N 00 N
12 20250509 141001 57 100.00 KOSDAQ 음식료·담배 N N N N N 5330 60 2 1.14 18852005 3545 33.23 5280 5390 5270 6850 3690 5270 5317.91 1.83 0 -42 5350 5310 5280 5240 5210 5295 5225 46 1580 500 3160 10 1 9200224 490 10.21 0.44 12 0.04 522.00 12103.00 12660 20240822 -57.90 4880 20250409 9.22 6520 -18.25 20250219 4880 9.22 20250409 12660 -57.90 20240822 4880 9.22 20250409 0.79 Y 270870 500 46 억 168534 N N 221 N 00 N