ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003310/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
20250516,160135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2060,-65,5,-3.06,3749455396,1771021,125.63,2105,2195,2055,2760,1490,2125,2117.25,2.24,0,-107962,2211,2167,2116,2072,2021,2190,2095,187,635,500,1570,5,1,35392350,729,8.77,0.87,12,5.00,235.00,2360.00,3340,20250421,-38.32,1298,20240909,58.71,3340,-38.32,20250421,1412,45.89,20250102,3340,-38.32,20250421,1298,58.71,20240909,8.26,Y,003310,500,186 억,,793210,N,N,27061,N,00,N
20250516,150136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2065,-60,5,-2.82,3455436600,1628782,115.54,2105,2195,2055,2760,1490,2125,2121.48,2.24,0,-126045,2211,2167,2116,2072,2021,2190,2095,187,635,500,1570,5,1,35392350,731,8.79,0.88,12,4.60,235.00,2360.00,3340,20250421,-38.17,1298,20240909,59.09,3340,-38.17,20250421,1412,46.25,20250102,3340,-38.17,20250421,1298,59.09,20240909,8.26,Y,003310,500,186 억,,793210,N,N,5383,N,00,N
20250516,140136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2075,-50,5,-2.35,3217324405,1513523,107.37,2105,2195,2060,2760,1490,2125,2125.72,2.24,0,-124494,2211,2167,2116,2072,2021,2190,2095,187,635,500,1570,5,1,35392350,734,8.83,0.88,12,4.28,235.00,2360.00,3340,20250421,-37.87,1298,20240909,59.86,3340,-37.87,20250421,1412,46.95,20250102,3340,-37.87,20250421,1298,59.86,20240909,8.26,Y,003310,500,186 억,,793210,N,N,5383,N,00,N
20250516,130136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2085,-40,5,-1.88,2847187956,1334635,94.68,2105,2195,2070,2760,1490,2125,2133.31,2.24,0,-148706,2211,2167,2116,2072,2021,2190,2095,187,635,500,1570,5,1,35392350,738,8.87,0.88,12,3.77,235.00,2360.00,3340,20250421,-37.57,1298,20240909,60.63,3340,-37.57,20250421,1412,47.66,20250102,3340,-37.57,20250421,1298,60.63,20240909,8.26,Y,003310,500,186 억,,793210,N,N,5383,N,00,N
20250516,120135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2120,-5,5,-0.24,2319319276,1082092,76.76,2105,2195,2100,2760,1490,2125,2143.38,2.24,0,-160271,2211,2167,2116,2072,2021,2190,2095,187,635,500,1570,5,1,35392350,750,9.02,0.90,12,3.06,235.00,2360.00,3340,20250421,-36.53,1298,20240909,63.33,3340,-36.53,20250421,1412,50.14,20250102,3340,-36.53,20250421,1298,63.33,20240909,8.26,Y,003310,500,186 억,,793210,N,N,5383,N,00,N
20250516,110133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2140,15,2,0.71,2048070959,954489,67.71,2105,2195,2100,2760,1490,2125,2145.74,2.24,0,-112125,2211,2167,2116,2072,2021,2190,2095,187,635,500,1570,5,1,35392350,757,9.11,0.91,12,2.70,235.00,2360.00,3340,20250421,-35.93,1298,20240909,64.87,3340,-35.93,20250421,1412,51.56,20250102,3340,-35.93,20250421,1298,64.87,20240909,8.26,Y,003310,500,186 억,,793210,N,N,5383,N,00,N
20250516,100137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2180,55,2,2.59,1384953711,645456,45.79,2105,2195,2100,2760,1490,2125,2145.72,2.24,0,-40525,2211,2167,2116,2072,2021,2190,2095,187,635,500,1570,5,1,35392350,772,9.28,0.92,12,1.82,235.00,2360.00,3340,20250421,-34.73,1298,20240909,67.95,3340,-34.73,20250421,1412,54.39,20250102,3340,-34.73,20250421,1298,67.95,20240909,8.26,Y,003310,500,186 억,,793210,N,N,5383,N,00,N
20250516,090135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2125,0,3,0.00,75650348,35656,2.53,2105,2145,2105,2760,1490,2125,2121.62,2.24,0,-1645,2211,2167,2116,2072,2021,2190,2095,187,635,500,1570,5,1,35392350,752,9.04,0.90,12,0.10,235.00,2360.00,3340,20250421,-36.38,1298,20240909,63.71,3340,-36.38,20250421,1412,50.50,20250102,3340,-36.38,20250421,1298,63.71,20240909,8.26,Y,003310,500,186 억,,793210,N,N,5383,N,00,N
20250515,160141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2125,5,2,0.24,2927297773,1383599,54.36,2100,2160,2065,2755,1485,2120,2115.70,2.01,0,119427,2273,2196,2128,2051,1983,2162,2017,187,635,500,1560,5,1,35392350,752,9.04,0.90,12,3.91,235.00,2360.00,3340,20250421,-36.38,1298,20240909,63.71,3340,-36.38,20250421,1412,50.50,20250102,3340,-36.38,20250421,1298,63.71,20240909,8.25,Y,003310,500,186 억,,710184,N,N,5383,N,00,N
20250515,150141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2120,0,3,0.00,2756054279,1302815,51.18,2100,2160,2065,2755,1485,2120,2115.46,2.01,0,117476,2273,2196,2128,2051,1983,2162,2017,187,635,500,1560,5,1,35392350,750,9.02,0.90,12,3.68,235.00,2360.00,3340,20250421,-36.53,1298,20240909,63.33,3340,-36.53,20250421,1412,50.14,20250102,3340,-36.53,20250421,1298,63.33,20240909,8.25,Y,003310,500,186 억,,710184,N,N,18928,N,00,N
20250515,140141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2125,5,2,0.24,2383947455,1127003,44.28,2100,2160,2065,2755,1485,2120,2115.29,2.01,0,125768,2273,2196,2128,2051,1983,2162,2017,187,635,500,1560,5,1,35392350,752,9.04,0.90,12,3.18,235.00,2360.00,3340,20250421,-36.38,1298,20240909,63.71,3340,-36.38,20250421,1412,50.50,20250102,3340,-36.38,20250421,1298,63.71,20240909,8.25,Y,003310,500,186 억,,710184,N,N,18928,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 20250516 160135 57 100.00 KOSDAQ 음식료·담배 N N N N N 2060 -65 5 -3.06 3749455396 1771021 125.63 2105 2195 2055 2760 1490 2125 2117.25 2.24 0 -107962 2211 2167 2116 2072 2021 2190 2095 187 635 500 1570 5 1 35392350 729 8.77 0.87 12 5.00 235.00 2360.00 3340 20250421 -38.32 1298 20240909 58.71 3340 -38.32 20250421 1412 45.89 20250102 3340 -38.32 20250421 1298 58.71 20240909 8.26 Y 003310 500 186 억 793210 N N 27061 N 00 N
3 20250516 150136 57 100.00 KOSDAQ 음식료·담배 N N N N N 2065 -60 5 -2.82 3455436600 1628782 115.54 2105 2195 2055 2760 1490 2125 2121.48 2.24 0 -126045 2211 2167 2116 2072 2021 2190 2095 187 635 500 1570 5 1 35392350 731 8.79 0.88 12 4.60 235.00 2360.00 3340 20250421 -38.17 1298 20240909 59.09 3340 -38.17 20250421 1412 46.25 20250102 3340 -38.17 20250421 1298 59.09 20240909 8.26 Y 003310 500 186 억 793210 N N 5383 N 00 N
4 20250516 140136 57 100.00 KOSDAQ 음식료·담배 N N N N N 2075 -50 5 -2.35 3217324405 1513523 107.37 2105 2195 2060 2760 1490 2125 2125.72 2.24 0 -124494 2211 2167 2116 2072 2021 2190 2095 187 635 500 1570 5 1 35392350 734 8.83 0.88 12 4.28 235.00 2360.00 3340 20250421 -37.87 1298 20240909 59.86 3340 -37.87 20250421 1412 46.95 20250102 3340 -37.87 20250421 1298 59.86 20240909 8.26 Y 003310 500 186 억 793210 N N 5383 N 00 N
5 20250516 130136 57 100.00 KOSDAQ 음식료·담배 N N N N N 2085 -40 5 -1.88 2847187956 1334635 94.68 2105 2195 2070 2760 1490 2125 2133.31 2.24 0 -148706 2211 2167 2116 2072 2021 2190 2095 187 635 500 1570 5 1 35392350 738 8.87 0.88 12 3.77 235.00 2360.00 3340 20250421 -37.57 1298 20240909 60.63 3340 -37.57 20250421 1412 47.66 20250102 3340 -37.57 20250421 1298 60.63 20240909 8.26 Y 003310 500 186 억 793210 N N 5383 N 00 N
6 20250516 120135 57 100.00 KOSDAQ 음식료·담배 N N N N N 2120 -5 5 -0.24 2319319276 1082092 76.76 2105 2195 2100 2760 1490 2125 2143.38 2.24 0 -160271 2211 2167 2116 2072 2021 2190 2095 187 635 500 1570 5 1 35392350 750 9.02 0.90 12 3.06 235.00 2360.00 3340 20250421 -36.53 1298 20240909 63.33 3340 -36.53 20250421 1412 50.14 20250102 3340 -36.53 20250421 1298 63.33 20240909 8.26 Y 003310 500 186 억 793210 N N 5383 N 00 N
7 20250516 110133 57 100.00 KOSDAQ 음식료·담배 N N N N N 2140 15 2 0.71 2048070959 954489 67.71 2105 2195 2100 2760 1490 2125 2145.74 2.24 0 -112125 2211 2167 2116 2072 2021 2190 2095 187 635 500 1570 5 1 35392350 757 9.11 0.91 12 2.70 235.00 2360.00 3340 20250421 -35.93 1298 20240909 64.87 3340 -35.93 20250421 1412 51.56 20250102 3340 -35.93 20250421 1298 64.87 20240909 8.26 Y 003310 500 186 억 793210 N N 5383 N 00 N
8 20250516 100137 57 100.00 KOSDAQ 음식료·담배 N N N N N 2180 55 2 2.59 1384953711 645456 45.79 2105 2195 2100 2760 1490 2125 2145.72 2.24 0 -40525 2211 2167 2116 2072 2021 2190 2095 187 635 500 1570 5 1 35392350 772 9.28 0.92 12 1.82 235.00 2360.00 3340 20250421 -34.73 1298 20240909 67.95 3340 -34.73 20250421 1412 54.39 20250102 3340 -34.73 20250421 1298 67.95 20240909 8.26 Y 003310 500 186 억 793210 N N 5383 N 00 N
9 20250516 090135 57 100.00 KOSDAQ 음식료·담배 N N N N N 2125 0 3 0.00 75650348 35656 2.53 2105 2145 2105 2760 1490 2125 2121.62 2.24 0 -1645 2211 2167 2116 2072 2021 2190 2095 187 635 500 1570 5 1 35392350 752 9.04 0.90 12 0.10 235.00 2360.00 3340 20250421 -36.38 1298 20240909 63.71 3340 -36.38 20250421 1412 50.50 20250102 3340 -36.38 20250421 1298 63.71 20240909 8.26 Y 003310 500 186 억 793210 N N 5383 N 00 N
10 20250515 160141 57 100.00 KOSDAQ 음식료·담배 N N N N N 2125 5 2 0.24 2927297773 1383599 54.36 2100 2160 2065 2755 1485 2120 2115.70 2.01 0 119427 2273 2196 2128 2051 1983 2162 2017 187 635 500 1560 5 1 35392350 752 9.04 0.90 12 3.91 235.00 2360.00 3340 20250421 -36.38 1298 20240909 63.71 3340 -36.38 20250421 1412 50.50 20250102 3340 -36.38 20250421 1298 63.71 20240909 8.25 Y 003310 500 186 억 710184 N N 5383 N 00 N
11 20250515 150141 57 100.00 KOSDAQ 음식료·담배 N N N N N 2120 0 3 0.00 2756054279 1302815 51.18 2100 2160 2065 2755 1485 2120 2115.46 2.01 0 117476 2273 2196 2128 2051 1983 2162 2017 187 635 500 1560 5 1 35392350 750 9.02 0.90 12 3.68 235.00 2360.00 3340 20250421 -36.53 1298 20240909 63.33 3340 -36.53 20250421 1412 50.14 20250102 3340 -36.53 20250421 1298 63.33 20240909 8.25 Y 003310 500 186 억 710184 N N 18928 N 00 N
12 20250515 140141 57 100.00 KOSDAQ 음식료·담배 N N N N N 2125 5 2 0.24 2383947455 1127003 44.28 2100 2160 2065 2755 1485 2120 2115.29 2.01 0 125768 2273 2196 2128 2051 1983 2162 2017 187 635 500 1560 5 1 35392350 752 9.04 0.90 12 3.18 235.00 2360.00 3340 20250421 -36.38 1298 20240909 63.71 3340 -36.38 20250421 1412 50.50 20250102 3340 -36.38 20250421 1298 63.71 20240909 8.25 Y 003310 500 186 억 710184 N N 18928 N 00 N