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
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
20250512,161034,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3575,-30,5,-0.83,22816645,6389,88.11,3580,3585,3560,4685,2525,3605,3571.24,0.85,0,-416,3648,3626,3583,3561,3518,3637,3572,40,1080,500,2450,5,1,7929338,283,17.88,0.43,12,0.08,200.00,8389.00,7480,20241021,-52.21,3260,20250407,9.66,4360,-18.00,20250108,3260,9.66,20250407,7480,-52.21,20241021,3260,9.66,20250407,0.33,Y,318010,500,39 억,,67368,N,N,664,N,00,N
20250512,151046,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3575,-30,5,-0.83,22130240,6197,85.46,3580,3585,3560,4685,2525,3605,3571.12,0.85,0,-373,3648,3626,3583,3561,3518,3637,3572,40,1080,500,2450,5,1,7929338,283,17.88,0.43,12,0.08,200.00,8389.00,7480,20241021,-52.21,3260,20250407,9.66,4360,-18.00,20250108,3260,9.66,20250407,7480,-52.21,20241021,3260,9.66,20250407,0.33,Y,318010,500,39 억,,67368,N,N,978,N,00,N
20250512,141044,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3575,-30,5,-0.83,22015810,6165,85.02,3580,3585,3560,4685,2525,3605,3571.10,0.85,0,-366,3648,3626,3583,3561,3518,3637,3572,40,1080,500,2450,5,1,7929338,283,17.88,0.43,12,0.08,200.00,8389.00,7480,20241021,-52.21,3260,20250407,9.66,4360,-18.00,20250108,3260,9.66,20250407,7480,-52.21,20241021,3260,9.66,20250407,0.33,Y,318010,500,39 억,,67368,N,N,978,N,00,N
20250512,131044,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3585,-20,5,-0.55,21181495,5932,81.81,3580,3585,3560,4685,2525,3605,3570.72,0.85,0,-161,3648,3626,3583,3561,3518,3637,3572,40,1080,500,2450,5,1,7929338,284,17.93,0.43,12,0.07,200.00,8389.00,7480,20241021,-52.07,3260,20250407,9.97,4360,-17.78,20250108,3260,9.97,20250407,7480,-52.07,20241021,3260,9.97,20250407,0.33,Y,318010,500,39 억,,67368,N,N,978,N,00,N
20250512,121044,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3580,-25,5,-0.69,19346110,5420,74.75,3580,3580,3560,4685,2525,3605,3569.39,0.85,0,258,3648,3626,3583,3561,3518,3637,3572,40,1080,500,2450,5,1,7929338,284,17.90,0.43,12,0.07,200.00,8389.00,7480,20241021,-52.14,3260,20250407,9.82,4360,-17.89,20250108,3260,9.82,20250407,7480,-52.14,20241021,3260,9.82,20250407,0.33,Y,318010,500,39 억,,67368,N,N,978,N,00,N
20250512,111043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3580,-25,5,-0.69,5095720,1427,19.68,3580,3580,3560,4685,2525,3605,3570.93,0.85,0,-494,3648,3626,3583,3561,3518,3637,3572,40,1080,500,2450,5,1,7929338,284,17.90,0.43,12,0.02,200.00,8389.00,7480,20241021,-52.14,3260,20250407,9.82,4360,-17.89,20250108,3260,9.82,20250407,7480,-52.14,20241021,3260,9.82,20250407,0.33,Y,318010,500,39 억,,67368,N,N,978,N,00,N
20250512,101041,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3575,-30,5,-0.83,3292215,923,12.73,3580,3580,3560,4685,2525,3605,3566.86,0.85,0,-220,3648,3626,3583,3561,3518,3637,3572,40,1080,500,2450,5,1,7929338,283,17.88,0.43,12,0.01,200.00,8389.00,7480,20241021,-52.21,3260,20250407,9.66,4360,-18.00,20250108,3260,9.66,20250407,7480,-52.21,20241021,3260,9.66,20250407,0.33,Y,318010,500,39 억,,67368,N,N,978,N,00,N
20250512,091044,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3565,-40,5,-1.11,1551200,435,6.00,3580,3580,3560,4685,2525,3605,3565.98,0.85,0,-3,3648,3626,3583,3561,3518,3637,3572,40,1080,500,2450,5,1,7929338,283,17.82,0.42,12,0.01,200.00,8389.00,7480,20241021,-52.34,3260,20250407,9.36,4360,-18.23,20250108,3260,9.36,20250407,7480,-52.34,20241021,3260,9.36,20250407,0.33,Y,318010,500,39 억,,67368,N,N,978,N,00,N
20250509,161035,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3605,50,2,1.41,25751140,7241,78.77,3605,3605,3540,4620,2490,3555,3556.30,0.86,0,-1094,3638,3596,3573,3531,3508,3617,3552,40,1065,500,2410,5,1,7929338,286,18.02,0.43,12,0.09,200.00,8389.00,7480,20241021,-51.80,3260,20250407,10.58,4360,-17.32,20250108,3260,10.58,20250407,7480,-51.80,20241021,3260,10.58,20250407,0.34,Y,318010,500,39 억,,68462,N,N,978,N,00,N
20250509,151046,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3555,0,3,0.00,22842855,6428,69.92,3605,3605,3540,4620,2490,3555,3553.65,0.86,0,-728,3638,3596,3573,3531,3508,3617,3552,40,1065,500,2410,5,1,7929338,282,17.77,0.42,12,0.08,200.00,8389.00,7480,20241021,-52.47,3260,20250407,9.05,4360,-18.46,20250108,3260,9.05,20250407,7480,-52.47,20241021,3260,9.05,20250407,0.34,Y,318010,500,39 억,,68462,N,N,1008,N,00,N
20250509,141042,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3555,0,3,0.00,17895365,5036,54.78,3605,3605,3540,4620,2490,3555,3553.49,0.86,0,-1425,3638,3596,3573,3531,3508,3617,3552,40,1065,500,2410,5,1,7929338,282,17.77,0.42,12,0.06,200.00,8389.00,7480,20241021,-52.47,3260,20250407,9.05,4360,-18.46,20250108,3260,9.05,20250407,7480,-52.47,20241021,3260,9.05,20250407,0.34,Y,318010,500,39 억,,68462,N,N,1008,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 161034 57 100.00 KOSDAQ 음식료·담배 N N N N N 3575 -30 5 -0.83 22816645 6389 88.11 3580 3585 3560 4685 2525 3605 3571.24 0.85 0 -416 3648 3626 3583 3561 3518 3637 3572 40 1080 500 2450 5 1 7929338 283 17.88 0.43 12 0.08 200.00 8389.00 7480 20241021 -52.21 3260 20250407 9.66 4360 -18.00 20250108 3260 9.66 20250407 7480 -52.21 20241021 3260 9.66 20250407 0.33 Y 318010 500 39 억 67368 N N 664 N 00 N
3 20250512 151046 57 100.00 KOSDAQ 음식료·담배 N N N N N 3575 -30 5 -0.83 22130240 6197 85.46 3580 3585 3560 4685 2525 3605 3571.12 0.85 0 -373 3648 3626 3583 3561 3518 3637 3572 40 1080 500 2450 5 1 7929338 283 17.88 0.43 12 0.08 200.00 8389.00 7480 20241021 -52.21 3260 20250407 9.66 4360 -18.00 20250108 3260 9.66 20250407 7480 -52.21 20241021 3260 9.66 20250407 0.33 Y 318010 500 39 억 67368 N N 978 N 00 N
4 20250512 141044 57 100.00 KOSDAQ 음식료·담배 N N N N N 3575 -30 5 -0.83 22015810 6165 85.02 3580 3585 3560 4685 2525 3605 3571.10 0.85 0 -366 3648 3626 3583 3561 3518 3637 3572 40 1080 500 2450 5 1 7929338 283 17.88 0.43 12 0.08 200.00 8389.00 7480 20241021 -52.21 3260 20250407 9.66 4360 -18.00 20250108 3260 9.66 20250407 7480 -52.21 20241021 3260 9.66 20250407 0.33 Y 318010 500 39 억 67368 N N 978 N 00 N
5 20250512 131044 57 100.00 KOSDAQ 음식료·담배 N N N N N 3585 -20 5 -0.55 21181495 5932 81.81 3580 3585 3560 4685 2525 3605 3570.72 0.85 0 -161 3648 3626 3583 3561 3518 3637 3572 40 1080 500 2450 5 1 7929338 284 17.93 0.43 12 0.07 200.00 8389.00 7480 20241021 -52.07 3260 20250407 9.97 4360 -17.78 20250108 3260 9.97 20250407 7480 -52.07 20241021 3260 9.97 20250407 0.33 Y 318010 500 39 억 67368 N N 978 N 00 N
6 20250512 121044 57 100.00 KOSDAQ 음식료·담배 N N N N N 3580 -25 5 -0.69 19346110 5420 74.75 3580 3580 3560 4685 2525 3605 3569.39 0.85 0 258 3648 3626 3583 3561 3518 3637 3572 40 1080 500 2450 5 1 7929338 284 17.90 0.43 12 0.07 200.00 8389.00 7480 20241021 -52.14 3260 20250407 9.82 4360 -17.89 20250108 3260 9.82 20250407 7480 -52.14 20241021 3260 9.82 20250407 0.33 Y 318010 500 39 억 67368 N N 978 N 00 N
7 20250512 111043 57 100.00 KOSDAQ 음식료·담배 N N N N N 3580 -25 5 -0.69 5095720 1427 19.68 3580 3580 3560 4685 2525 3605 3570.93 0.85 0 -494 3648 3626 3583 3561 3518 3637 3572 40 1080 500 2450 5 1 7929338 284 17.90 0.43 12 0.02 200.00 8389.00 7480 20241021 -52.14 3260 20250407 9.82 4360 -17.89 20250108 3260 9.82 20250407 7480 -52.14 20241021 3260 9.82 20250407 0.33 Y 318010 500 39 억 67368 N N 978 N 00 N
8 20250512 101041 57 100.00 KOSDAQ 음식료·담배 N N N N N 3575 -30 5 -0.83 3292215 923 12.73 3580 3580 3560 4685 2525 3605 3566.86 0.85 0 -220 3648 3626 3583 3561 3518 3637 3572 40 1080 500 2450 5 1 7929338 283 17.88 0.43 12 0.01 200.00 8389.00 7480 20241021 -52.21 3260 20250407 9.66 4360 -18.00 20250108 3260 9.66 20250407 7480 -52.21 20241021 3260 9.66 20250407 0.33 Y 318010 500 39 억 67368 N N 978 N 00 N
9 20250512 091044 57 100.00 KOSDAQ 음식료·담배 N N N N N 3565 -40 5 -1.11 1551200 435 6.00 3580 3580 3560 4685 2525 3605 3565.98 0.85 0 -3 3648 3626 3583 3561 3518 3637 3572 40 1080 500 2450 5 1 7929338 283 17.82 0.42 12 0.01 200.00 8389.00 7480 20241021 -52.34 3260 20250407 9.36 4360 -18.23 20250108 3260 9.36 20250407 7480 -52.34 20241021 3260 9.36 20250407 0.33 Y 318010 500 39 억 67368 N N 978 N 00 N
10 20250509 161035 57 100.00 KOSDAQ 음식료·담배 N N N N N 3605 50 2 1.41 25751140 7241 78.77 3605 3605 3540 4620 2490 3555 3556.30 0.86 0 -1094 3638 3596 3573 3531 3508 3617 3552 40 1065 500 2410 5 1 7929338 286 18.02 0.43 12 0.09 200.00 8389.00 7480 20241021 -51.80 3260 20250407 10.58 4360 -17.32 20250108 3260 10.58 20250407 7480 -51.80 20241021 3260 10.58 20250407 0.34 Y 318010 500 39 억 68462 N N 978 N 00 N
11 20250509 151046 57 100.00 KOSDAQ 음식료·담배 N N N N N 3555 0 3 0.00 22842855 6428 69.92 3605 3605 3540 4620 2490 3555 3553.65 0.86 0 -728 3638 3596 3573 3531 3508 3617 3552 40 1065 500 2410 5 1 7929338 282 17.77 0.42 12 0.08 200.00 8389.00 7480 20241021 -52.47 3260 20250407 9.05 4360 -18.46 20250108 3260 9.05 20250407 7480 -52.47 20241021 3260 9.05 20250407 0.34 Y 318010 500 39 억 68462 N N 1008 N 00 N
12 20250509 141042 57 100.00 KOSDAQ 음식료·담배 N N N N N 3555 0 3 0.00 17895365 5036 54.78 3605 3605 3540 4620 2490 3555 3553.49 0.86 0 -1425 3638 3596 3573 3531 3508 3617 3552 40 1065 500 2410 5 1 7929338 282 17.77 0.42 12 0.06 200.00 8389.00 7480 20241021 -52.47 3260 20250407 9.05 4360 -18.46 20250108 3260 9.05 20250407 7480 -52.47 20241021 3260 9.05 20250407 0.34 Y 318010 500 39 억 68462 N N 1008 N 00 N