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
318010/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
20250516,160925,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3710,5,2,0.13,38233299,10409,69.74,3725,3765,3650,4815,2595,3705,3673.10,0.87,0,-131,3795,3750,3700,3655,3605,3772,3677,40,1110,500,2510,5,1,7929338,294,18.55,0.44,12,0.13,200.00,8389.00,7480,20241021,-50.40,3260,20250407,13.80,4360,-14.91,20250108,3260,13.80,20250407,7480,-50.40,20241021,3260,13.80,20250407,0.33,Y,318010,500,39 억,,68869,N,N,481,N,00,N
20250516,150942,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3725,20,2,0.54,35783614,9754,65.35,3725,3725,3650,4815,2595,3705,3668.61,0.87,0,-370,3795,3750,3700,3655,3605,3772,3677,40,1110,500,2510,5,1,7929338,295,18.62,0.44,12,0.12,200.00,8389.00,7480,20241021,-50.20,3260,20250407,14.26,4360,-14.56,20250108,3260,14.26,20250407,7480,-50.20,20241021,3260,14.26,20250407,0.33,Y,318010,500,39 억,,68869,N,N,642,N,00,N
20250516,140936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3655,-50,5,-1.35,18079729,4912,32.91,3725,3725,3650,4815,2595,3705,3680.73,0.87,0,-678,3795,3750,3700,3655,3605,3772,3677,40,1110,500,2510,5,1,7929338,290,18.27,0.44,12,0.06,200.00,8389.00,7480,20241021,-51.14,3260,20250407,12.12,4360,-16.17,20250108,3260,12.12,20250407,7480,-51.14,20241021,3260,12.12,20250407,0.33,Y,318010,500,39 억,,68869,N,N,642,N,00,N
20250516,130934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3655,-50,5,-1.35,16573629,4500,30.15,3725,3725,3650,4815,2595,3705,3683.03,0.87,0,-641,3795,3750,3700,3655,3605,3772,3677,40,1110,500,2510,5,1,7929338,290,18.27,0.44,12,0.06,200.00,8389.00,7480,20241021,-51.14,3260,20250407,12.12,4360,-16.17,20250108,3260,12.12,20250407,7480,-51.14,20241021,3260,12.12,20250407,0.33,Y,318010,500,39 억,,68869,N,N,642,N,00,N
20250516,120938,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3655,-50,5,-1.35,13141445,3561,23.86,3725,3725,3655,4815,2595,3705,3690.38,0.87,0,-221,3795,3750,3700,3655,3605,3772,3677,40,1110,500,2510,5,1,7929338,290,18.27,0.44,12,0.04,200.00,8389.00,7480,20241021,-51.14,3260,20250407,12.12,4360,-16.17,20250108,3260,12.12,20250407,7480,-51.14,20241021,3260,12.12,20250407,0.33,Y,318010,500,39 억,,68869,N,N,642,N,00,N
20250516,110859,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3695,-10,5,-0.27,7450595,2012,13.48,3725,3725,3660,4815,2595,3705,3703.08,0.87,0,-12,3795,3750,3700,3655,3605,3772,3677,40,1110,500,2510,5,1,7929338,293,18.48,0.44,12,0.03,200.00,8389.00,7480,20241021,-50.60,3260,20250407,13.34,4360,-15.25,20250108,3260,13.34,20250407,7480,-50.60,20241021,3260,13.34,20250407,0.33,Y,318010,500,39 억,,68869,N,N,642,N,00,N
20250516,100925,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3700,-5,5,-0.13,6895605,1862,12.47,3725,3725,3660,4815,2595,3705,3703.33,0.87,0,-72,3795,3750,3700,3655,3605,3772,3677,40,1110,500,2510,5,1,7929338,293,18.50,0.44,12,0.02,200.00,8389.00,7480,20241021,-50.53,3260,20250407,13.50,4360,-15.14,20250108,3260,13.50,20250407,7480,-50.53,20241021,3260,13.50,20250407,0.33,Y,318010,500,39 억,,68869,N,N,642,N,00,N
20250516,090940,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3725,20,2,0.54,6282080,1697,11.37,3725,3725,3660,4815,2595,3705,3701.87,0.87,0,-27,3795,3750,3700,3655,3605,3772,3677,40,1110,500,2510,5,1,7929338,295,18.62,0.44,12,0.02,200.00,8389.00,7480,20241021,-50.20,3260,20250407,14.26,4360,-14.56,20250108,3260,14.26,20250407,7480,-50.20,20241021,3260,14.26,20250407,0.33,Y,318010,500,39 억,,68869,N,N,642,N,00,N
20250515,161049,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3705,15,2,0.41,55164530,14926,253.41,3690,3745,3650,4795,2585,3690,3695.87,0.87,0,-118,3736,3712,3691,3667,3646,3725,3680,40,1105,500,2500,5,1,7929338,294,18.52,0.44,12,0.19,200.00,8389.00,7480,20241021,-50.47,3260,20250407,13.65,4360,-15.02,20250108,3260,13.65,20250407,7480,-50.47,20241021,3260,13.65,20250407,0.33,Y,318010,500,39 억,,68987,N,N,642,N,00,N
20250515,151102,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3705,15,2,0.41,54353135,14707,249.69,3690,3745,3650,4795,2585,3690,3695.73,0.87,0,-14,3736,3712,3691,3667,3646,3725,3680,40,1105,500,2500,5,1,7929338,294,18.52,0.44,12,0.19,200.00,8389.00,7480,20241021,-50.47,3260,20250407,13.65,4360,-15.02,20250108,3260,13.65,20250407,7480,-50.47,20241021,3260,13.65,20250407,0.33,Y,318010,500,39 억,,68987,N,N,274,N,00,N
20250515,141102,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3680,-10,5,-0.27,41027625,11108,188.59,3690,3740,3650,4795,2585,3690,3693.52,0.87,0,-679,3736,3712,3691,3667,3646,3725,3680,40,1105,500,2500,5,1,7929338,292,18.40,0.44,12,0.14,200.00,8389.00,7480,20241021,-50.80,3260,20250407,12.88,4360,-15.60,20250108,3260,12.88,20250407,7480,-50.80,20241021,3260,12.88,20250407,0.33,Y,318010,500,39 억,,68987,N,N,274,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 160925 57 100.00 KOSDAQ 음식료·담배 N N N N N 3710 5 2 0.13 38233299 10409 69.74 3725 3765 3650 4815 2595 3705 3673.10 0.87 0 -131 3795 3750 3700 3655 3605 3772 3677 40 1110 500 2510 5 1 7929338 294 18.55 0.44 12 0.13 200.00 8389.00 7480 20241021 -50.40 3260 20250407 13.80 4360 -14.91 20250108 3260 13.80 20250407 7480 -50.40 20241021 3260 13.80 20250407 0.33 Y 318010 500 39 억 68869 N N 481 N 00 N
3 20250516 150942 57 100.00 KOSDAQ 음식료·담배 N N N N N 3725 20 2 0.54 35783614 9754 65.35 3725 3725 3650 4815 2595 3705 3668.61 0.87 0 -370 3795 3750 3700 3655 3605 3772 3677 40 1110 500 2510 5 1 7929338 295 18.62 0.44 12 0.12 200.00 8389.00 7480 20241021 -50.20 3260 20250407 14.26 4360 -14.56 20250108 3260 14.26 20250407 7480 -50.20 20241021 3260 14.26 20250407 0.33 Y 318010 500 39 억 68869 N N 642 N 00 N
4 20250516 140936 57 100.00 KOSDAQ 음식료·담배 N N N N N 3655 -50 5 -1.35 18079729 4912 32.91 3725 3725 3650 4815 2595 3705 3680.73 0.87 0 -678 3795 3750 3700 3655 3605 3772 3677 40 1110 500 2510 5 1 7929338 290 18.27 0.44 12 0.06 200.00 8389.00 7480 20241021 -51.14 3260 20250407 12.12 4360 -16.17 20250108 3260 12.12 20250407 7480 -51.14 20241021 3260 12.12 20250407 0.33 Y 318010 500 39 억 68869 N N 642 N 00 N
5 20250516 130934 57 100.00 KOSDAQ 음식료·담배 N N N N N 3655 -50 5 -1.35 16573629 4500 30.15 3725 3725 3650 4815 2595 3705 3683.03 0.87 0 -641 3795 3750 3700 3655 3605 3772 3677 40 1110 500 2510 5 1 7929338 290 18.27 0.44 12 0.06 200.00 8389.00 7480 20241021 -51.14 3260 20250407 12.12 4360 -16.17 20250108 3260 12.12 20250407 7480 -51.14 20241021 3260 12.12 20250407 0.33 Y 318010 500 39 억 68869 N N 642 N 00 N
6 20250516 120938 57 100.00 KOSDAQ 음식료·담배 N N N N N 3655 -50 5 -1.35 13141445 3561 23.86 3725 3725 3655 4815 2595 3705 3690.38 0.87 0 -221 3795 3750 3700 3655 3605 3772 3677 40 1110 500 2510 5 1 7929338 290 18.27 0.44 12 0.04 200.00 8389.00 7480 20241021 -51.14 3260 20250407 12.12 4360 -16.17 20250108 3260 12.12 20250407 7480 -51.14 20241021 3260 12.12 20250407 0.33 Y 318010 500 39 억 68869 N N 642 N 00 N
7 20250516 110859 57 100.00 KOSDAQ 음식료·담배 N N N N N 3695 -10 5 -0.27 7450595 2012 13.48 3725 3725 3660 4815 2595 3705 3703.08 0.87 0 -12 3795 3750 3700 3655 3605 3772 3677 40 1110 500 2510 5 1 7929338 293 18.48 0.44 12 0.03 200.00 8389.00 7480 20241021 -50.60 3260 20250407 13.34 4360 -15.25 20250108 3260 13.34 20250407 7480 -50.60 20241021 3260 13.34 20250407 0.33 Y 318010 500 39 억 68869 N N 642 N 00 N
8 20250516 100925 57 100.00 KOSDAQ 음식료·담배 N N N N N 3700 -5 5 -0.13 6895605 1862 12.47 3725 3725 3660 4815 2595 3705 3703.33 0.87 0 -72 3795 3750 3700 3655 3605 3772 3677 40 1110 500 2510 5 1 7929338 293 18.50 0.44 12 0.02 200.00 8389.00 7480 20241021 -50.53 3260 20250407 13.50 4360 -15.14 20250108 3260 13.50 20250407 7480 -50.53 20241021 3260 13.50 20250407 0.33 Y 318010 500 39 억 68869 N N 642 N 00 N
9 20250516 090940 57 100.00 KOSDAQ 음식료·담배 N N N N N 3725 20 2 0.54 6282080 1697 11.37 3725 3725 3660 4815 2595 3705 3701.87 0.87 0 -27 3795 3750 3700 3655 3605 3772 3677 40 1110 500 2510 5 1 7929338 295 18.62 0.44 12 0.02 200.00 8389.00 7480 20241021 -50.20 3260 20250407 14.26 4360 -14.56 20250108 3260 14.26 20250407 7480 -50.20 20241021 3260 14.26 20250407 0.33 Y 318010 500 39 억 68869 N N 642 N 00 N
10 20250515 161049 57 100.00 KOSDAQ 음식료·담배 N N N N N 3705 15 2 0.41 55164530 14926 253.41 3690 3745 3650 4795 2585 3690 3695.87 0.87 0 -118 3736 3712 3691 3667 3646 3725 3680 40 1105 500 2500 5 1 7929338 294 18.52 0.44 12 0.19 200.00 8389.00 7480 20241021 -50.47 3260 20250407 13.65 4360 -15.02 20250108 3260 13.65 20250407 7480 -50.47 20241021 3260 13.65 20250407 0.33 Y 318010 500 39 억 68987 N N 642 N 00 N
11 20250515 151102 57 100.00 KOSDAQ 음식료·담배 N N N N N 3705 15 2 0.41 54353135 14707 249.69 3690 3745 3650 4795 2585 3690 3695.73 0.87 0 -14 3736 3712 3691 3667 3646 3725 3680 40 1105 500 2500 5 1 7929338 294 18.52 0.44 12 0.19 200.00 8389.00 7480 20241021 -50.47 3260 20250407 13.65 4360 -15.02 20250108 3260 13.65 20250407 7480 -50.47 20241021 3260 13.65 20250407 0.33 Y 318010 500 39 억 68987 N N 274 N 00 N
12 20250515 141102 57 100.00 KOSDAQ 음식료·담배 N N N N N 3680 -10 5 -0.27 41027625 11108 188.59 3690 3740 3650 4795 2585 3690 3693.52 0.87 0 -679 3736 3712 3691 3667 3646 3725 3680 40 1105 500 2500 5 1 7929338 292 18.40 0.44 12 0.14 200.00 8389.00 7480 20241021 -50.80 3260 20250407 12.88 4360 -15.60 20250108 3260 12.88 20250407 7480 -50.80 20241021 3260 12.88 20250407 0.33 Y 318010 500 39 억 68987 N N 274 N 00 N