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
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
20250512,160139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2310,50,2,2.21,11909831056,5086151,210.64,2255,2425,2210,2935,1585,2260,2341.63,1.89,0,-72653,2456,2357,2286,2187,2116,2322,2152,187,675,500,1670,5,1,35392350,818,9.83,0.98,12,14.37,235.00,2360.00,3340,20250421,-30.84,1298,20240909,77.97,3340,-30.84,20250421,1412,63.60,20250102,3340,-30.84,20250421,1298,77.97,20240909,7.59,Y,003310,500,186 억,,667338,N,N,49576,N,00,N
20250512,150140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2305,45,2,1.99,11469704736,4894778,202.71,2255,2425,2210,2935,1585,2260,2343.26,1.89,0,-86679,2456,2357,2286,2187,2116,2322,2152,187,675,500,1670,5,1,35392350,816,9.81,0.98,12,13.83,235.00,2360.00,3340,20250421,-30.99,1298,20240909,77.58,3340,-30.99,20250421,1412,63.24,20250102,3340,-30.99,20250421,1298,77.58,20240909,7.59,Y,003310,500,186 억,,667338,N,N,20613,N,00,N
20250512,140141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2325,65,2,2.88,10637574581,4535832,187.85,2255,2425,2210,2935,1585,2260,2345.24,1.89,0,-104655,2456,2357,2286,2187,2116,2322,2152,187,675,500,1670,5,1,35392350,823,9.89,0.99,12,12.82,235.00,2360.00,3340,20250421,-30.39,1298,20240909,79.12,3340,-30.39,20250421,1412,64.66,20250102,3340,-30.39,20250421,1298,79.12,20240909,7.59,Y,003310,500,186 억,,667338,N,N,20613,N,00,N
20250512,130140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2330,70,2,3.10,10131247352,4317583,178.81,2255,2425,2210,2935,1585,2260,2346.52,1.89,0,-101199,2456,2357,2286,2187,2116,2322,2152,187,675,500,1670,5,1,35392350,825,9.91,0.99,12,12.20,235.00,2360.00,3340,20250421,-30.24,1298,20240909,79.51,3340,-30.24,20250421,1412,65.01,20250102,3340,-30.24,20250421,1298,79.51,20240909,7.59,Y,003310,500,186 억,,667338,N,N,20613,N,00,N
20250512,120141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2330,70,2,3.10,9526175831,4057694,168.04,2255,2425,2210,2935,1585,2260,2347.69,1.89,0,-80565,2456,2357,2286,2187,2116,2322,2152,187,675,500,1670,5,1,35392350,825,9.91,0.99,12,11.46,235.00,2360.00,3340,20250421,-30.24,1298,20240909,79.51,3340,-30.24,20250421,1412,65.01,20250102,3340,-30.24,20250421,1298,79.51,20240909,7.59,Y,003310,500,186 억,,667338,N,N,20613,N,00,N
20250512,110141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2370,110,2,4.87,4106969485,1780953,73.76,2255,2375,2210,2935,1585,2260,2306.06,1.89,0,108044,2456,2357,2286,2187,2116,2322,2152,187,675,500,1670,5,1,35392350,839,10.09,1.00,12,5.03,235.00,2360.00,3340,20250421,-29.04,1298,20240909,82.59,3340,-29.04,20250421,1412,67.85,20250102,3340,-29.04,20250421,1298,82.59,20240909,7.59,Y,003310,500,186 억,,667338,N,N,20613,N,00,N
20250512,100141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2325,65,2,2.88,2613036060,1141938,47.29,2255,2345,2210,2935,1585,2260,2288.25,1.89,0,54380,2456,2357,2286,2187,2116,2322,2152,187,675,500,1670,5,1,35392350,823,9.89,0.99,12,3.23,235.00,2360.00,3340,20250421,-30.39,1298,20240909,79.12,3340,-30.39,20250421,1412,64.66,20250102,3340,-30.39,20250421,1298,79.12,20240909,7.59,Y,003310,500,186 억,,667338,N,N,20613,N,00,N
20250512,090141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2255,-5,5,-0.22,102940580,45728,1.89,2255,2260,2240,2935,1585,2260,2251.09,1.89,0,-63,2456,2357,2286,2187,2116,2322,2152,187,675,500,1670,5,1,35392350,798,9.60,0.96,12,0.13,235.00,2360.00,3340,20250421,-32.49,1298,20240909,73.73,3340,-32.49,20250421,1412,59.70,20250102,3340,-32.49,20250421,1298,73.73,20240909,7.59,Y,003310,500,186 억,,667338,N,N,20613,N,00,N
20250509,160140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2260,-50,5,-2.16,5351484385,2352352,72.72,2375,2385,2215,3000,1620,2310,2275.01,2.10,0,-120856,2513,2411,2343,2241,2173,2377,2207,187,690,500,1700,5,1,35392350,800,9.62,0.96,12,6.65,235.00,2360.00,3340,20250421,-32.34,1298,20240909,74.11,3340,-32.34,20250421,1412,60.06,20250102,3340,-32.34,20250421,1298,74.11,20240909,7.24,Y,003310,500,186 억,,741610,N,N,20613,N,00,N
20250509,150140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2240,-70,5,-3.03,4928198245,2164488,66.91,2375,2385,2215,3000,1620,2310,2276.84,2.10,0,-147604,2513,2411,2343,2241,2173,2377,2207,187,690,500,1700,5,1,35392350,793,9.53,0.95,12,6.12,235.00,2360.00,3340,20250421,-32.93,1298,20240909,72.57,3340,-32.93,20250421,1412,58.64,20250102,3340,-32.93,20250421,1298,72.57,20240909,7.24,Y,003310,500,186 억,,741610,N,N,40398,N,00,N
20250509,140140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2235,-75,5,-3.25,4409001800,1931954,59.73,2375,2385,2220,3000,1620,2310,2282.15,2.10,0,-168431,2513,2411,2343,2241,2173,2377,2207,187,690,500,1700,5,1,35392350,791,9.51,0.95,12,5.46,235.00,2360.00,3340,20250421,-33.08,1298,20240909,72.19,3340,-33.08,20250421,1412,58.29,20250102,3340,-33.08,20250421,1298,72.19,20240909,7.24,Y,003310,500,186 억,,741610,N,N,40398,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 160139 57 100.00 KOSDAQ 음식료·담배 N N N N N 2310 50 2 2.21 11909831056 5086151 210.64 2255 2425 2210 2935 1585 2260 2341.63 1.89 0 -72653 2456 2357 2286 2187 2116 2322 2152 187 675 500 1670 5 1 35392350 818 9.83 0.98 12 14.37 235.00 2360.00 3340 20250421 -30.84 1298 20240909 77.97 3340 -30.84 20250421 1412 63.60 20250102 3340 -30.84 20250421 1298 77.97 20240909 7.59 Y 003310 500 186 억 667338 N N 49576 N 00 N
3 20250512 150140 57 100.00 KOSDAQ 음식료·담배 N N N N N 2305 45 2 1.99 11469704736 4894778 202.71 2255 2425 2210 2935 1585 2260 2343.26 1.89 0 -86679 2456 2357 2286 2187 2116 2322 2152 187 675 500 1670 5 1 35392350 816 9.81 0.98 12 13.83 235.00 2360.00 3340 20250421 -30.99 1298 20240909 77.58 3340 -30.99 20250421 1412 63.24 20250102 3340 -30.99 20250421 1298 77.58 20240909 7.59 Y 003310 500 186 억 667338 N N 20613 N 00 N
4 20250512 140141 57 100.00 KOSDAQ 음식료·담배 N N N N N 2325 65 2 2.88 10637574581 4535832 187.85 2255 2425 2210 2935 1585 2260 2345.24 1.89 0 -104655 2456 2357 2286 2187 2116 2322 2152 187 675 500 1670 5 1 35392350 823 9.89 0.99 12 12.82 235.00 2360.00 3340 20250421 -30.39 1298 20240909 79.12 3340 -30.39 20250421 1412 64.66 20250102 3340 -30.39 20250421 1298 79.12 20240909 7.59 Y 003310 500 186 억 667338 N N 20613 N 00 N
5 20250512 130140 57 100.00 KOSDAQ 음식료·담배 N N N N N 2330 70 2 3.10 10131247352 4317583 178.81 2255 2425 2210 2935 1585 2260 2346.52 1.89 0 -101199 2456 2357 2286 2187 2116 2322 2152 187 675 500 1670 5 1 35392350 825 9.91 0.99 12 12.20 235.00 2360.00 3340 20250421 -30.24 1298 20240909 79.51 3340 -30.24 20250421 1412 65.01 20250102 3340 -30.24 20250421 1298 79.51 20240909 7.59 Y 003310 500 186 억 667338 N N 20613 N 00 N
6 20250512 120141 57 100.00 KOSDAQ 음식료·담배 N N N N N 2330 70 2 3.10 9526175831 4057694 168.04 2255 2425 2210 2935 1585 2260 2347.69 1.89 0 -80565 2456 2357 2286 2187 2116 2322 2152 187 675 500 1670 5 1 35392350 825 9.91 0.99 12 11.46 235.00 2360.00 3340 20250421 -30.24 1298 20240909 79.51 3340 -30.24 20250421 1412 65.01 20250102 3340 -30.24 20250421 1298 79.51 20240909 7.59 Y 003310 500 186 억 667338 N N 20613 N 00 N
7 20250512 110141 57 100.00 KOSDAQ 음식료·담배 N N N N N 2370 110 2 4.87 4106969485 1780953 73.76 2255 2375 2210 2935 1585 2260 2306.06 1.89 0 108044 2456 2357 2286 2187 2116 2322 2152 187 675 500 1670 5 1 35392350 839 10.09 1.00 12 5.03 235.00 2360.00 3340 20250421 -29.04 1298 20240909 82.59 3340 -29.04 20250421 1412 67.85 20250102 3340 -29.04 20250421 1298 82.59 20240909 7.59 Y 003310 500 186 억 667338 N N 20613 N 00 N
8 20250512 100141 57 100.00 KOSDAQ 음식료·담배 N N N N N 2325 65 2 2.88 2613036060 1141938 47.29 2255 2345 2210 2935 1585 2260 2288.25 1.89 0 54380 2456 2357 2286 2187 2116 2322 2152 187 675 500 1670 5 1 35392350 823 9.89 0.99 12 3.23 235.00 2360.00 3340 20250421 -30.39 1298 20240909 79.12 3340 -30.39 20250421 1412 64.66 20250102 3340 -30.39 20250421 1298 79.12 20240909 7.59 Y 003310 500 186 억 667338 N N 20613 N 00 N
9 20250512 090141 57 100.00 KOSDAQ 음식료·담배 N N N N N 2255 -5 5 -0.22 102940580 45728 1.89 2255 2260 2240 2935 1585 2260 2251.09 1.89 0 -63 2456 2357 2286 2187 2116 2322 2152 187 675 500 1670 5 1 35392350 798 9.60 0.96 12 0.13 235.00 2360.00 3340 20250421 -32.49 1298 20240909 73.73 3340 -32.49 20250421 1412 59.70 20250102 3340 -32.49 20250421 1298 73.73 20240909 7.59 Y 003310 500 186 억 667338 N N 20613 N 00 N
10 20250509 160140 57 100.00 KOSDAQ 음식료·담배 N N N N N 2260 -50 5 -2.16 5351484385 2352352 72.72 2375 2385 2215 3000 1620 2310 2275.01 2.10 0 -120856 2513 2411 2343 2241 2173 2377 2207 187 690 500 1700 5 1 35392350 800 9.62 0.96 12 6.65 235.00 2360.00 3340 20250421 -32.34 1298 20240909 74.11 3340 -32.34 20250421 1412 60.06 20250102 3340 -32.34 20250421 1298 74.11 20240909 7.24 Y 003310 500 186 억 741610 N N 20613 N 00 N
11 20250509 150140 57 100.00 KOSDAQ 음식료·담배 N N N N N 2240 -70 5 -3.03 4928198245 2164488 66.91 2375 2385 2215 3000 1620 2310 2276.84 2.10 0 -147604 2513 2411 2343 2241 2173 2377 2207 187 690 500 1700 5 1 35392350 793 9.53 0.95 12 6.12 235.00 2360.00 3340 20250421 -32.93 1298 20240909 72.57 3340 -32.93 20250421 1412 58.64 20250102 3340 -32.93 20250421 1298 72.57 20240909 7.24 Y 003310 500 186 억 741610 N N 40398 N 00 N
12 20250509 140140 57 100.00 KOSDAQ 음식료·담배 N N N N N 2235 -75 5 -3.25 4409001800 1931954 59.73 2375 2385 2220 3000 1620 2310 2282.15 2.10 0 -168431 2513 2411 2343 2241 2173 2377 2207 187 690 500 1700 5 1 35392350 791 9.51 0.95 12 5.46 235.00 2360.00 3340 20250421 -33.08 1298 20240909 72.19 3340 -33.08 20250421 1412 58.29 20250102 3340 -33.08 20250421 1298 72.19 20240909 7.24 Y 003310 500 186 억 741610 N N 40398 N 00 N