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
035810/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
20250516,160348,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3550,-170,5,-4.57,2292042889,643005,223.64,3670,3720,3435,4835,2605,3720,3564.58,4.55,0,-88938,3820,3770,3710,3660,3600,3740,3630,329,1115,500,2670,5,1,64516185,2290,13.60,0.34,12,1.00,261.00,10363.00,3770,20250514,-5.84,2475,20240909,43.43,3770,-5.84,20250514,2605,36.28,20250203,3770,-5.84,20250514,2475,43.43,20240909,1.61,Y,035810,500,329 억,,2934995,N,N,13443,N,00,N
20250516,150351,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3535,-185,5,-4.97,2270066604,636808,221.48,3670,3720,3435,4835,2605,3720,3564.76,4.55,0,-86916,3820,3770,3710,3660,3600,3740,3630,329,1115,500,2670,5,1,64516185,2281,13.54,0.34,12,0.99,261.00,10363.00,3770,20250514,-6.23,2475,20240909,42.83,3770,-6.23,20250514,2605,35.70,20250203,3770,-6.23,20250514,2475,42.83,20240909,1.61,Y,035810,500,329 억,,2934995,N,N,12805,N,00,N
20250516,140350,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3530,-190,5,-5.11,2131522699,597429,207.79,3670,3720,3435,4835,2605,3720,3567.83,4.55,0,-80409,3820,3770,3710,3660,3600,3740,3630,329,1115,500,2670,5,1,64516185,2277,13.52,0.34,12,0.93,261.00,10363.00,3770,20250514,-6.37,2475,20240909,42.63,3770,-6.37,20250514,2605,35.51,20250203,3770,-6.37,20250514,2475,42.63,20240909,1.61,Y,035810,500,329 억,,2934995,N,N,12805,N,00,N
20250516,130350,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3605,-115,5,-3.09,1841134854,515727,179.37,3670,3720,3435,4835,2605,3720,3569.98,4.55,0,-57099,3820,3770,3710,3660,3600,3740,3630,329,1115,500,2670,5,1,64516185,2326,13.81,0.35,12,0.80,261.00,10363.00,3770,20250514,-4.38,2475,20240909,45.66,3770,-4.38,20250514,2605,38.39,20250203,3770,-4.38,20250514,2475,45.66,20240909,1.61,Y,035810,500,329 억,,2934995,N,N,12805,N,00,N
20250516,120347,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3585,-135,5,-3.63,1761245294,493524,171.65,3670,3720,3435,4835,2605,3720,3568.71,4.55,0,-49854,3820,3770,3710,3660,3600,3740,3630,329,1115,500,2670,5,1,64516185,2313,13.74,0.35,12,0.76,261.00,10363.00,3770,20250514,-4.91,2475,20240909,44.85,3770,-4.91,20250514,2605,37.62,20250203,3770,-4.91,20250514,2475,44.85,20240909,1.61,Y,035810,500,329 억,,2934995,N,N,12805,N,00,N
20250516,110337,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3660,-60,5,-1.61,1536736394,431541,150.09,3670,3720,3435,4835,2605,3720,3561.04,4.55,0,-66598,3820,3770,3710,3660,3600,3740,3630,329,1115,500,2670,5,1,64516185,2361,14.02,0.35,12,0.67,261.00,10363.00,3770,20250514,-2.92,2475,20240909,47.88,3770,-2.92,20250514,2605,40.50,20250203,3770,-2.92,20250514,2475,47.88,20240909,1.61,Y,035810,500,329 억,,2934995,N,N,12805,N,00,N
20250516,100352,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3545,-175,5,-4.70,1050268593,298314,103.75,3670,3670,3435,4835,2605,3720,3520.68,4.55,0,-91323,3820,3770,3710,3660,3600,3740,3630,329,1115,500,2670,5,1,64516185,2287,13.58,0.34,12,0.46,261.00,10363.00,3770,20250514,-5.97,2475,20240909,43.23,3770,-5.97,20250514,2605,36.08,20250203,3770,-5.97,20250514,2475,43.23,20240909,1.61,Y,035810,500,329 억,,2934995,N,N,12805,N,00,N
20250516,090351,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3540,-180,5,-4.84,112842773,31311,10.89,3670,3670,3540,4835,2605,3720,3603.93,4.55,0,-4214,3820,3770,3710,3660,3600,3740,3630,329,1115,500,2670,5,1,64516185,2284,13.56,0.34,12,0.05,261.00,10363.00,3770,20250514,-6.10,2475,20240909,43.03,3770,-6.10,20250514,2605,35.89,20250203,3770,-6.10,20250514,2475,43.03,20240909,1.61,Y,035810,500,329 억,,2934995,N,N,12805,N,00,N
20250515,160414,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3720,-45,5,-1.20,1047808318,283705,146.11,3760,3760,3650,4890,2640,3765,3693.30,4.60,0,-38126,3841,3802,3731,3692,3621,3822,3712,329,1125,500,2710,5,1,64516185,2400,14.25,0.36,12,0.44,261.00,10363.00,3770,20250514,-1.33,2475,20240909,50.30,3770,-1.33,20250514,2605,42.80,20250203,3770,-1.33,20250514,2475,50.30,20240909,1.64,Y,035810,500,329 억,,2969994,N,N,12805,N,00,N
20250515,150417,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3690,-75,5,-1.99,966241573,261639,134.75,3760,3760,3650,4890,2640,3765,3693.03,4.60,0,-34465,3841,3802,3731,3692,3621,3822,3712,329,1125,500,2710,5,1,64516185,2381,14.14,0.36,12,0.41,261.00,10363.00,3770,20250514,-2.12,2475,20240909,49.09,3770,-2.12,20250514,2605,41.65,20250203,3770,-2.12,20250514,2475,49.09,20240909,1.64,Y,035810,500,329 억,,2969994,N,N,5276,N,00,N
20250515,140418,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3690,-75,5,-1.99,932941868,252597,130.09,3760,3760,3650,4890,2640,3765,3693.40,4.60,0,-38492,3841,3802,3731,3692,3621,3822,3712,329,1125,500,2710,5,1,64516185,2381,14.14,0.36,12,0.39,261.00,10363.00,3770,20250514,-2.12,2475,20240909,49.09,3770,-2.12,20250514,2605,41.65,20250203,3770,-2.12,20250514,2475,49.09,20240909,1.64,Y,035810,500,329 억,,2969994,N,N,5276,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 160348 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3550 -170 5 -4.57 2292042889 643005 223.64 3670 3720 3435 4835 2605 3720 3564.58 4.55 0 -88938 3820 3770 3710 3660 3600 3740 3630 329 1115 500 2670 5 1 64516185 2290 13.60 0.34 12 1.00 261.00 10363.00 3770 20250514 -5.84 2475 20240909 43.43 3770 -5.84 20250514 2605 36.28 20250203 3770 -5.84 20250514 2475 43.43 20240909 1.61 Y 035810 500 329 억 2934995 N N 13443 N 00 N
3 20250516 150351 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3535 -185 5 -4.97 2270066604 636808 221.48 3670 3720 3435 4835 2605 3720 3564.76 4.55 0 -86916 3820 3770 3710 3660 3600 3740 3630 329 1115 500 2670 5 1 64516185 2281 13.54 0.34 12 0.99 261.00 10363.00 3770 20250514 -6.23 2475 20240909 42.83 3770 -6.23 20250514 2605 35.70 20250203 3770 -6.23 20250514 2475 42.83 20240909 1.61 Y 035810 500 329 억 2934995 N N 12805 N 00 N
4 20250516 140350 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3530 -190 5 -5.11 2131522699 597429 207.79 3670 3720 3435 4835 2605 3720 3567.83 4.55 0 -80409 3820 3770 3710 3660 3600 3740 3630 329 1115 500 2670 5 1 64516185 2277 13.52 0.34 12 0.93 261.00 10363.00 3770 20250514 -6.37 2475 20240909 42.63 3770 -6.37 20250514 2605 35.51 20250203 3770 -6.37 20250514 2475 42.63 20240909 1.61 Y 035810 500 329 억 2934995 N N 12805 N 00 N
5 20250516 130350 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3605 -115 5 -3.09 1841134854 515727 179.37 3670 3720 3435 4835 2605 3720 3569.98 4.55 0 -57099 3820 3770 3710 3660 3600 3740 3630 329 1115 500 2670 5 1 64516185 2326 13.81 0.35 12 0.80 261.00 10363.00 3770 20250514 -4.38 2475 20240909 45.66 3770 -4.38 20250514 2605 38.39 20250203 3770 -4.38 20250514 2475 45.66 20240909 1.61 Y 035810 500 329 억 2934995 N N 12805 N 00 N
6 20250516 120347 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3585 -135 5 -3.63 1761245294 493524 171.65 3670 3720 3435 4835 2605 3720 3568.71 4.55 0 -49854 3820 3770 3710 3660 3600 3740 3630 329 1115 500 2670 5 1 64516185 2313 13.74 0.35 12 0.76 261.00 10363.00 3770 20250514 -4.91 2475 20240909 44.85 3770 -4.91 20250514 2605 37.62 20250203 3770 -4.91 20250514 2475 44.85 20240909 1.61 Y 035810 500 329 억 2934995 N N 12805 N 00 N
7 20250516 110337 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3660 -60 5 -1.61 1536736394 431541 150.09 3670 3720 3435 4835 2605 3720 3561.04 4.55 0 -66598 3820 3770 3710 3660 3600 3740 3630 329 1115 500 2670 5 1 64516185 2361 14.02 0.35 12 0.67 261.00 10363.00 3770 20250514 -2.92 2475 20240909 47.88 3770 -2.92 20250514 2605 40.50 20250203 3770 -2.92 20250514 2475 47.88 20240909 1.61 Y 035810 500 329 억 2934995 N N 12805 N 00 N
8 20250516 100352 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3545 -175 5 -4.70 1050268593 298314 103.75 3670 3670 3435 4835 2605 3720 3520.68 4.55 0 -91323 3820 3770 3710 3660 3600 3740 3630 329 1115 500 2670 5 1 64516185 2287 13.58 0.34 12 0.46 261.00 10363.00 3770 20250514 -5.97 2475 20240909 43.23 3770 -5.97 20250514 2605 36.08 20250203 3770 -5.97 20250514 2475 43.23 20240909 1.61 Y 035810 500 329 억 2934995 N N 12805 N 00 N
9 20250516 090351 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3540 -180 5 -4.84 112842773 31311 10.89 3670 3670 3540 4835 2605 3720 3603.93 4.55 0 -4214 3820 3770 3710 3660 3600 3740 3630 329 1115 500 2670 5 1 64516185 2284 13.56 0.34 12 0.05 261.00 10363.00 3770 20250514 -6.10 2475 20240909 43.03 3770 -6.10 20250514 2605 35.89 20250203 3770 -6.10 20250514 2475 43.03 20240909 1.61 Y 035810 500 329 억 2934995 N N 12805 N 00 N
10 20250515 160414 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3720 -45 5 -1.20 1047808318 283705 146.11 3760 3760 3650 4890 2640 3765 3693.30 4.60 0 -38126 3841 3802 3731 3692 3621 3822 3712 329 1125 500 2710 5 1 64516185 2400 14.25 0.36 12 0.44 261.00 10363.00 3770 20250514 -1.33 2475 20240909 50.30 3770 -1.33 20250514 2605 42.80 20250203 3770 -1.33 20250514 2475 50.30 20240909 1.64 Y 035810 500 329 억 2969994 N N 12805 N 00 N
11 20250515 150417 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3690 -75 5 -1.99 966241573 261639 134.75 3760 3760 3650 4890 2640 3765 3693.03 4.60 0 -34465 3841 3802 3731 3692 3621 3822 3712 329 1125 500 2710 5 1 64516185 2381 14.14 0.36 12 0.41 261.00 10363.00 3770 20250514 -2.12 2475 20240909 49.09 3770 -2.12 20250514 2605 41.65 20250203 3770 -2.12 20250514 2475 49.09 20240909 1.64 Y 035810 500 329 억 2969994 N N 5276 N 00 N
12 20250515 140418 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3690 -75 5 -1.99 932941868 252597 130.09 3760 3760 3650 4890 2640 3765 3693.40 4.60 0 -38492 3841 3802 3731 3692 3621 3822 3712 329 1125 500 2710 5 1 64516185 2381 14.14 0.36 12 0.39 261.00 10363.00 3770 20250514 -2.12 2475 20240909 49.09 3770 -2.12 20250514 2605 41.65 20250203 3770 -2.12 20250514 2475 49.09 20240909 1.64 Y 035810 500 329 억 2969994 N N 5276 N 00 N