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
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
20250512,160409,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3605,115,2,3.30,747147368,209915,126.59,3500,3615,3500,4535,2445,3490,3559.28,4.49,0,-10787,3543,3516,3488,3461,3433,3530,3475,329,1045,500,2510,5,1,64516185,2326,13.81,0.35,12,0.33,261.00,10363.00,3645,20250507,-1.10,2475,20240909,45.66,3645,-1.10,20250507,2605,38.39,20250203,3645,-1.10,20250507,2475,45.66,20240909,1.58,Y,035810,500,329 억,,2894451,N,N,3791,N,00,N
20250512,150413,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3585,95,2,2.72,706663383,198659,119.80,3500,3615,3500,4535,2445,3490,3557.17,4.49,0,-7112,3543,3516,3488,3461,3433,3530,3475,329,1045,500,2510,5,1,64516185,2313,13.74,0.35,12,0.31,261.00,10363.00,3645,20250507,-1.65,2475,20240909,44.85,3645,-1.65,20250507,2605,37.62,20250203,3645,-1.65,20250507,2475,44.85,20240909,1.58,Y,035810,500,329 억,,2894451,N,N,952,N,00,N
20250512,140412,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3525,35,2,1.00,371815380,105232,63.46,3500,3555,3500,4535,2445,3490,3533.29,4.49,0,-4502,3543,3516,3488,3461,3433,3530,3475,329,1045,500,2510,5,1,64516185,2274,13.51,0.34,12,0.16,261.00,10363.00,3645,20250507,-3.29,2475,20240909,42.42,3645,-3.29,20250507,2605,35.32,20250203,3645,-3.29,20250507,2475,42.42,20240909,1.58,Y,035810,500,329 억,,2894451,N,N,952,N,00,N
20250512,130411,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3525,35,2,1.00,345539135,97779,58.96,3500,3555,3500,4535,2445,3490,3533.88,4.49,0,-1606,3543,3516,3488,3461,3433,3530,3475,329,1045,500,2510,5,1,64516185,2274,13.51,0.34,12,0.15,261.00,10363.00,3645,20250507,-3.29,2475,20240909,42.42,3645,-3.29,20250507,2605,35.32,20250203,3645,-3.29,20250507,2475,42.42,20240909,1.58,Y,035810,500,329 억,,2894451,N,N,952,N,00,N
20250512,120413,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3550,60,2,1.72,273276225,77335,46.64,3500,3555,3500,4535,2445,3490,3533.67,4.49,0,-1440,3543,3516,3488,3461,3433,3530,3475,329,1045,500,2510,5,1,64516185,2290,13.60,0.34,12,0.12,261.00,10363.00,3645,20250507,-2.61,2475,20240909,43.43,3645,-2.61,20250507,2605,36.28,20250203,3645,-2.61,20250507,2475,43.43,20240909,1.58,Y,035810,500,329 억,,2894451,N,N,952,N,00,N
20250512,110413,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3540,50,2,1.43,162669050,46018,27.75,3500,3555,3500,4535,2445,3490,3534.90,4.49,0,9477,3543,3516,3488,3461,3433,3530,3475,329,1045,500,2510,5,1,64516185,2284,13.56,0.34,12,0.07,261.00,10363.00,3645,20250507,-2.88,2475,20240909,43.03,3645,-2.88,20250507,2605,35.89,20250203,3645,-2.88,20250507,2475,43.03,20240909,1.58,Y,035810,500,329 억,,2894451,N,N,952,N,00,N
20250512,100412,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3550,60,2,1.72,109999385,31173,18.80,3500,3555,3500,4535,2445,3490,3528.67,4.49,0,9380,3543,3516,3488,3461,3433,3530,3475,329,1045,500,2510,5,1,64516185,2290,13.60,0.34,12,0.05,261.00,10363.00,3645,20250507,-2.61,2475,20240909,43.43,3645,-2.61,20250507,2605,36.28,20250203,3645,-2.61,20250507,2475,43.43,20240909,1.58,Y,035810,500,329 억,,2894451,N,N,952,N,00,N
20250512,090412,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3515,25,2,0.72,7387475,2099,1.27,3500,3520,3500,4535,2445,3490,3519.52,4.49,0,1707,3543,3516,3488,3461,3433,3530,3475,329,1045,500,2510,5,1,64516185,2268,13.47,0.34,12,0.00,261.00,10363.00,3645,20250507,-3.57,2475,20240909,42.02,3645,-3.57,20250507,2605,34.93,20250203,3645,-3.57,20250507,2475,42.02,20240909,1.58,Y,035810,500,329 억,,2894451,N,N,952,N,00,N
20250509,160411,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3490,20,2,0.58,575136225,165131,55.73,3485,3515,3460,4510,2430,3470,3482.91,4.45,0,33590,3650,3560,3500,3410,3350,3530,3380,329,1040,500,2490,5,1,64516185,2252,13.37,0.34,12,0.26,261.00,10363.00,3645,20250507,-4.25,2475,20240909,41.01,3645,-4.25,20250507,2605,33.97,20250203,3645,-4.25,20250507,2475,41.01,20240909,1.60,Y,035810,500,329 억,,2868210,N,N,952,N,00,N
20250509,150412,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3500,30,2,0.86,538540480,154651,52.20,3485,3515,3460,4510,2430,3470,3482.30,4.45,0,32632,3650,3560,3500,3410,3350,3530,3380,329,1040,500,2490,5,1,64516185,2258,13.41,0.34,12,0.24,261.00,10363.00,3645,20250507,-3.98,2475,20240909,41.41,3645,-3.98,20250507,2605,34.36,20250203,3645,-3.98,20250507,2475,41.41,20240909,1.60,Y,035810,500,329 억,,2868210,N,N,13541,N,00,N
20250509,140411,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3490,20,2,0.58,515581775,148077,49.98,3485,3515,3460,4510,2430,3470,3481.85,4.45,0,32000,3650,3560,3500,3410,3350,3530,3380,329,1040,500,2490,5,1,64516185,2252,13.37,0.34,12,0.23,261.00,10363.00,3645,20250507,-4.25,2475,20240909,41.01,3645,-4.25,20250507,2605,33.97,20250203,3645,-4.25,20250507,2475,41.01,20240909,1.60,Y,035810,500,329 억,,2868210,N,N,13541,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 160409 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3605 115 2 3.30 747147368 209915 126.59 3500 3615 3500 4535 2445 3490 3559.28 4.49 0 -10787 3543 3516 3488 3461 3433 3530 3475 329 1045 500 2510 5 1 64516185 2326 13.81 0.35 12 0.33 261.00 10363.00 3645 20250507 -1.10 2475 20240909 45.66 3645 -1.10 20250507 2605 38.39 20250203 3645 -1.10 20250507 2475 45.66 20240909 1.58 Y 035810 500 329 억 2894451 N N 3791 N 00 N
3 20250512 150413 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3585 95 2 2.72 706663383 198659 119.80 3500 3615 3500 4535 2445 3490 3557.17 4.49 0 -7112 3543 3516 3488 3461 3433 3530 3475 329 1045 500 2510 5 1 64516185 2313 13.74 0.35 12 0.31 261.00 10363.00 3645 20250507 -1.65 2475 20240909 44.85 3645 -1.65 20250507 2605 37.62 20250203 3645 -1.65 20250507 2475 44.85 20240909 1.58 Y 035810 500 329 억 2894451 N N 952 N 00 N
4 20250512 140412 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3525 35 2 1.00 371815380 105232 63.46 3500 3555 3500 4535 2445 3490 3533.29 4.49 0 -4502 3543 3516 3488 3461 3433 3530 3475 329 1045 500 2510 5 1 64516185 2274 13.51 0.34 12 0.16 261.00 10363.00 3645 20250507 -3.29 2475 20240909 42.42 3645 -3.29 20250507 2605 35.32 20250203 3645 -3.29 20250507 2475 42.42 20240909 1.58 Y 035810 500 329 억 2894451 N N 952 N 00 N
5 20250512 130411 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3525 35 2 1.00 345539135 97779 58.96 3500 3555 3500 4535 2445 3490 3533.88 4.49 0 -1606 3543 3516 3488 3461 3433 3530 3475 329 1045 500 2510 5 1 64516185 2274 13.51 0.34 12 0.15 261.00 10363.00 3645 20250507 -3.29 2475 20240909 42.42 3645 -3.29 20250507 2605 35.32 20250203 3645 -3.29 20250507 2475 42.42 20240909 1.58 Y 035810 500 329 억 2894451 N N 952 N 00 N
6 20250512 120413 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3550 60 2 1.72 273276225 77335 46.64 3500 3555 3500 4535 2445 3490 3533.67 4.49 0 -1440 3543 3516 3488 3461 3433 3530 3475 329 1045 500 2510 5 1 64516185 2290 13.60 0.34 12 0.12 261.00 10363.00 3645 20250507 -2.61 2475 20240909 43.43 3645 -2.61 20250507 2605 36.28 20250203 3645 -2.61 20250507 2475 43.43 20240909 1.58 Y 035810 500 329 억 2894451 N N 952 N 00 N
7 20250512 110413 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3540 50 2 1.43 162669050 46018 27.75 3500 3555 3500 4535 2445 3490 3534.90 4.49 0 9477 3543 3516 3488 3461 3433 3530 3475 329 1045 500 2510 5 1 64516185 2284 13.56 0.34 12 0.07 261.00 10363.00 3645 20250507 -2.88 2475 20240909 43.03 3645 -2.88 20250507 2605 35.89 20250203 3645 -2.88 20250507 2475 43.03 20240909 1.58 Y 035810 500 329 억 2894451 N N 952 N 00 N
8 20250512 100412 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3550 60 2 1.72 109999385 31173 18.80 3500 3555 3500 4535 2445 3490 3528.67 4.49 0 9380 3543 3516 3488 3461 3433 3530 3475 329 1045 500 2510 5 1 64516185 2290 13.60 0.34 12 0.05 261.00 10363.00 3645 20250507 -2.61 2475 20240909 43.43 3645 -2.61 20250507 2605 36.28 20250203 3645 -2.61 20250507 2475 43.43 20240909 1.58 Y 035810 500 329 억 2894451 N N 952 N 00 N
9 20250512 090412 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3515 25 2 0.72 7387475 2099 1.27 3500 3520 3500 4535 2445 3490 3519.52 4.49 0 1707 3543 3516 3488 3461 3433 3530 3475 329 1045 500 2510 5 1 64516185 2268 13.47 0.34 12 0.00 261.00 10363.00 3645 20250507 -3.57 2475 20240909 42.02 3645 -3.57 20250507 2605 34.93 20250203 3645 -3.57 20250507 2475 42.02 20240909 1.58 Y 035810 500 329 억 2894451 N N 952 N 00 N
10 20250509 160411 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3490 20 2 0.58 575136225 165131 55.73 3485 3515 3460 4510 2430 3470 3482.91 4.45 0 33590 3650 3560 3500 3410 3350 3530 3380 329 1040 500 2490 5 1 64516185 2252 13.37 0.34 12 0.26 261.00 10363.00 3645 20250507 -4.25 2475 20240909 41.01 3645 -4.25 20250507 2605 33.97 20250203 3645 -4.25 20250507 2475 41.01 20240909 1.60 Y 035810 500 329 억 2868210 N N 952 N 00 N
11 20250509 150412 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3500 30 2 0.86 538540480 154651 52.20 3485 3515 3460 4510 2430 3470 3482.30 4.45 0 32632 3650 3560 3500 3410 3350 3530 3380 329 1040 500 2490 5 1 64516185 2258 13.41 0.34 12 0.24 261.00 10363.00 3645 20250507 -3.98 2475 20240909 41.41 3645 -3.98 20250507 2605 34.36 20250203 3645 -3.98 20250507 2475 41.41 20240909 1.60 Y 035810 500 329 억 2868210 N N 13541 N 00 N
12 20250509 140411 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3490 20 2 0.58 515581775 148077 49.98 3485 3515 3460 4510 2430 3470 3481.85 4.45 0 32000 3650 3560 3500 3410 3350 3530 3380 329 1040 500 2490 5 1 64516185 2252 13.37 0.34 12 0.23 261.00 10363.00 3645 20250507 -4.25 2475 20240909 41.01 3645 -4.25 20250507 2605 33.97 20250203 3645 -4.25 20250507 2475 41.01 20240909 1.60 Y 035810 500 329 억 2868210 N N 13541 N 00 N