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
471820/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
20250512,161223,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5320,200,2,3.91,147409695,27823,96.53,5150,5360,5150,6650,3590,5120,5298.12,0.84,0,3504,5433,5276,5153,4996,4873,5260,4980,12,1530,100,3170,10,1,11644079,619,16.22,1.31,12,0.24,328.00,4053.00,8840,20241213,-39.82,4355,20250407,22.16,6370,-16.48,20250205,4355,22.16,20250407,8840,-39.82,20241213,4355,22.16,20250407,0.26,Y,471820,100,11 억,,98219,N,N,10,N,00,N
20250512,151237,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5320,200,2,3.91,143637915,27114,94.07,5150,5360,5150,6650,3590,5120,5297.56,0.84,0,3532,5433,5276,5153,4996,4873,5260,4980,12,1530,100,3170,10,1,11644079,619,16.22,1.31,12,0.23,328.00,4053.00,8840,20241213,-39.82,4355,20250407,22.16,6370,-16.48,20250205,4355,22.16,20250407,8840,-39.82,20241213,4355,22.16,20250407,0.26,Y,471820,100,11 억,,98219,N,N,10,N,00,N
20250512,141235,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5300,180,2,3.52,101208220,19160,66.47,5150,5350,5150,6650,3590,5120,5282.27,0.84,0,1510,5433,5276,5153,4996,4873,5260,4980,12,1530,100,3170,10,1,11644079,617,16.16,1.31,12,0.16,328.00,4053.00,8840,20241213,-40.05,4355,20250407,21.70,6370,-16.80,20250205,4355,21.70,20250407,8840,-40.05,20241213,4355,21.70,20250407,0.26,Y,471820,100,11 억,,98219,N,N,10,N,00,N
20250512,131234,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5230,110,2,2.15,41428830,7858,27.26,5150,5350,5150,6650,3590,5120,5272.19,0.84,0,579,5433,5276,5153,4996,4873,5260,4980,12,1530,100,3170,10,1,11644079,609,15.95,1.29,12,0.07,328.00,4053.00,8840,20241213,-40.84,4355,20250407,20.09,6370,-17.90,20250205,4355,20.09,20250407,8840,-40.84,20241213,4355,20.09,20250407,0.26,Y,471820,100,11 억,,98219,N,N,10,N,00,N
20250512,121235,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5230,110,2,2.15,37039220,7021,24.36,5150,5350,5150,6650,3590,5120,5275.49,0.84,0,298,5433,5276,5153,4996,4873,5260,4980,12,1530,100,3170,10,1,11644079,609,15.95,1.29,12,0.06,328.00,4053.00,8840,20241213,-40.84,4355,20250407,20.09,6370,-17.90,20250205,4355,20.09,20250407,8840,-40.84,20241213,4355,20.09,20250407,0.26,Y,471820,100,11 억,,98219,N,N,10,N,00,N
20250512,111234,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5260,140,2,2.73,30229760,5723,19.86,5150,5350,5150,6650,3590,5120,5282.15,0.84,0,-17,5433,5276,5153,4996,4873,5260,4980,12,1530,100,3170,10,1,11644079,612,16.04,1.30,12,0.05,328.00,4053.00,8840,20241213,-40.50,4355,20250407,20.78,6370,-17.43,20250205,4355,20.78,20250407,8840,-40.50,20241213,4355,20.78,20250407,0.26,Y,471820,100,11 억,,98219,N,N,10,N,00,N
20250512,101230,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5250,130,2,2.54,29825670,5646,19.59,5150,5350,5150,6650,3590,5120,5282.62,0.84,0,-67,5433,5276,5153,4996,4873,5260,4980,12,1530,100,3170,10,1,11644079,611,16.01,1.30,12,0.05,328.00,4053.00,8840,20241213,-40.61,4355,20250407,20.55,6370,-17.58,20250205,4355,20.55,20250407,8840,-40.61,20241213,4355,20.55,20250407,0.26,Y,471820,100,11 억,,98219,N,N,10,N,00,N
20250512,091233,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5180,60,2,1.17,521970,101,0.35,5150,5180,5150,6650,3590,5120,5168.02,0.84,0,36,5433,5276,5153,4996,4873,5260,4980,12,1530,100,3170,10,1,11644079,603,15.79,1.28,12,0.00,328.00,4053.00,8840,20241213,-41.40,4355,20250407,18.94,6370,-18.68,20250205,4355,18.94,20250407,8840,-41.40,20241213,4355,18.94,20250407,0.26,Y,471820,100,11 억,,98219,N,N,10,N,00,N
20250509,161223,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5120,0,3,0.00,148481660,28699,95.44,5120,5310,5030,6650,3590,5120,5173.77,0.81,0,2412,5480,5300,5200,5020,4920,5250,4970,12,1530,100,3170,10,1,11644079,596,15.61,1.26,12,0.25,328.00,4053.00,8840,20241213,-42.08,4355,20250407,17.57,6370,-19.62,20250205,4355,17.57,20250407,8840,-42.08,20241213,4355,17.57,20250407,0.27,Y,471820,100,11 억,,94862,N,N,10,N,00,N
20250509,151236,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5190,70,2,1.37,139432050,26934,89.57,5120,5310,5030,6650,3590,5120,5176.80,0.81,0,2476,5480,5300,5200,5020,4920,5250,4970,12,1530,100,3170,10,1,11644079,604,15.82,1.28,12,0.23,328.00,4053.00,8840,20241213,-41.29,4355,20250407,19.17,6370,-18.52,20250205,4355,19.17,20250407,8840,-41.29,20241213,4355,19.17,20250407,0.27,Y,471820,100,11 억,,94862,N,N,653,N,00,N
20250509,141231,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5180,60,2,1.17,134527530,25987,86.42,5120,5310,5030,6650,3590,5120,5176.72,0.81,0,2329,5480,5300,5200,5020,4920,5250,4970,12,1530,100,3170,10,1,11644079,603,15.79,1.28,12,0.22,328.00,4053.00,8840,20241213,-41.40,4355,20250407,18.94,6370,-18.68,20250205,4355,18.94,20250407,8840,-41.40,20241213,4355,18.94,20250407,0.27,Y,471820,100,11 억,,94862,N,N,653,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 161223 57 100.00 KOSDAQ 음식료·담배 N N N N N 5320 200 2 3.91 147409695 27823 96.53 5150 5360 5150 6650 3590 5120 5298.12 0.84 0 3504 5433 5276 5153 4996 4873 5260 4980 12 1530 100 3170 10 1 11644079 619 16.22 1.31 12 0.24 328.00 4053.00 8840 20241213 -39.82 4355 20250407 22.16 6370 -16.48 20250205 4355 22.16 20250407 8840 -39.82 20241213 4355 22.16 20250407 0.26 Y 471820 100 11 억 98219 N N 10 N 00 N
3 20250512 151237 57 100.00 KOSDAQ 음식료·담배 N N N N N 5320 200 2 3.91 143637915 27114 94.07 5150 5360 5150 6650 3590 5120 5297.56 0.84 0 3532 5433 5276 5153 4996 4873 5260 4980 12 1530 100 3170 10 1 11644079 619 16.22 1.31 12 0.23 328.00 4053.00 8840 20241213 -39.82 4355 20250407 22.16 6370 -16.48 20250205 4355 22.16 20250407 8840 -39.82 20241213 4355 22.16 20250407 0.26 Y 471820 100 11 억 98219 N N 10 N 00 N
4 20250512 141235 57 100.00 KOSDAQ 음식료·담배 N N N N N 5300 180 2 3.52 101208220 19160 66.47 5150 5350 5150 6650 3590 5120 5282.27 0.84 0 1510 5433 5276 5153 4996 4873 5260 4980 12 1530 100 3170 10 1 11644079 617 16.16 1.31 12 0.16 328.00 4053.00 8840 20241213 -40.05 4355 20250407 21.70 6370 -16.80 20250205 4355 21.70 20250407 8840 -40.05 20241213 4355 21.70 20250407 0.26 Y 471820 100 11 억 98219 N N 10 N 00 N
5 20250512 131234 57 100.00 KOSDAQ 음식료·담배 N N N N N 5230 110 2 2.15 41428830 7858 27.26 5150 5350 5150 6650 3590 5120 5272.19 0.84 0 579 5433 5276 5153 4996 4873 5260 4980 12 1530 100 3170 10 1 11644079 609 15.95 1.29 12 0.07 328.00 4053.00 8840 20241213 -40.84 4355 20250407 20.09 6370 -17.90 20250205 4355 20.09 20250407 8840 -40.84 20241213 4355 20.09 20250407 0.26 Y 471820 100 11 억 98219 N N 10 N 00 N
6 20250512 121235 57 100.00 KOSDAQ 음식료·담배 N N N N N 5230 110 2 2.15 37039220 7021 24.36 5150 5350 5150 6650 3590 5120 5275.49 0.84 0 298 5433 5276 5153 4996 4873 5260 4980 12 1530 100 3170 10 1 11644079 609 15.95 1.29 12 0.06 328.00 4053.00 8840 20241213 -40.84 4355 20250407 20.09 6370 -17.90 20250205 4355 20.09 20250407 8840 -40.84 20241213 4355 20.09 20250407 0.26 Y 471820 100 11 억 98219 N N 10 N 00 N
7 20250512 111234 57 100.00 KOSDAQ 음식료·담배 N N N N N 5260 140 2 2.73 30229760 5723 19.86 5150 5350 5150 6650 3590 5120 5282.15 0.84 0 -17 5433 5276 5153 4996 4873 5260 4980 12 1530 100 3170 10 1 11644079 612 16.04 1.30 12 0.05 328.00 4053.00 8840 20241213 -40.50 4355 20250407 20.78 6370 -17.43 20250205 4355 20.78 20250407 8840 -40.50 20241213 4355 20.78 20250407 0.26 Y 471820 100 11 억 98219 N N 10 N 00 N
8 20250512 101230 57 100.00 KOSDAQ 음식료·담배 N N N N N 5250 130 2 2.54 29825670 5646 19.59 5150 5350 5150 6650 3590 5120 5282.62 0.84 0 -67 5433 5276 5153 4996 4873 5260 4980 12 1530 100 3170 10 1 11644079 611 16.01 1.30 12 0.05 328.00 4053.00 8840 20241213 -40.61 4355 20250407 20.55 6370 -17.58 20250205 4355 20.55 20250407 8840 -40.61 20241213 4355 20.55 20250407 0.26 Y 471820 100 11 억 98219 N N 10 N 00 N
9 20250512 091233 57 100.00 KOSDAQ 음식료·담배 N N N N N 5180 60 2 1.17 521970 101 0.35 5150 5180 5150 6650 3590 5120 5168.02 0.84 0 36 5433 5276 5153 4996 4873 5260 4980 12 1530 100 3170 10 1 11644079 603 15.79 1.28 12 0.00 328.00 4053.00 8840 20241213 -41.40 4355 20250407 18.94 6370 -18.68 20250205 4355 18.94 20250407 8840 -41.40 20241213 4355 18.94 20250407 0.26 Y 471820 100 11 억 98219 N N 10 N 00 N
10 20250509 161223 57 100.00 KOSDAQ 음식료·담배 N N N N N 5120 0 3 0.00 148481660 28699 95.44 5120 5310 5030 6650 3590 5120 5173.77 0.81 0 2412 5480 5300 5200 5020 4920 5250 4970 12 1530 100 3170 10 1 11644079 596 15.61 1.26 12 0.25 328.00 4053.00 8840 20241213 -42.08 4355 20250407 17.57 6370 -19.62 20250205 4355 17.57 20250407 8840 -42.08 20241213 4355 17.57 20250407 0.27 Y 471820 100 11 억 94862 N N 10 N 00 N
11 20250509 151236 57 100.00 KOSDAQ 음식료·담배 N N N N N 5190 70 2 1.37 139432050 26934 89.57 5120 5310 5030 6650 3590 5120 5176.80 0.81 0 2476 5480 5300 5200 5020 4920 5250 4970 12 1530 100 3170 10 1 11644079 604 15.82 1.28 12 0.23 328.00 4053.00 8840 20241213 -41.29 4355 20250407 19.17 6370 -18.52 20250205 4355 19.17 20250407 8840 -41.29 20241213 4355 19.17 20250407 0.27 Y 471820 100 11 억 94862 N N 653 N 00 N
12 20250509 141231 57 100.00 KOSDAQ 음식료·담배 N N N N N 5180 60 2 1.17 134527530 25987 86.42 5120 5310 5030 6650 3590 5120 5176.72 0.81 0 2329 5480 5300 5200 5020 4920 5250 4970 12 1530 100 3170 10 1 11644079 603 15.79 1.28 12 0.22 328.00 4053.00 8840 20241213 -41.40 4355 20250407 18.94 6370 -18.68 20250205 4355 18.94 20250407 8840 -41.40 20241213 4355 18.94 20250407 0.27 Y 471820 100 11 억 94862 N N 653 N 00 N