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
353810/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
20250512,161101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5310,30,2,0.57,807584120,152092,108.05,5290,5370,5230,6860,3700,5280,5309.84,4.52,0,-5302,5506,5392,5336,5222,5166,5365,5195,34,1580,100,3800,10,1,33081920,1757,9.27,2.06,12,0.46,573.00,2577.00,5720,20250311,-7.17,3275,20241112,62.14,5720,-7.17,20250311,4150,27.95,20250102,5720,-7.17,20250311,3275,62.14,20241112,1.28,Y,353810,100,34 억,,1494067,N,N,0,N,00,N
20250512,151113,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5310,30,2,0.57,779826250,146867,104.33,5290,5370,5230,6860,3700,5280,5309.74,4.52,0,-4914,5506,5392,5336,5222,5166,5365,5195,34,1580,100,3800,10,1,33081920,1757,9.27,2.06,12,0.44,573.00,2577.00,5720,20250311,-7.17,3275,20241112,62.14,5720,-7.17,20250311,4150,27.95,20250102,5720,-7.17,20250311,3275,62.14,20241112,1.28,Y,353810,100,34 억,,1494067,N,N,0,N,00,N
20250512,141112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5300,20,2,0.38,659383130,124098,88.16,5290,5370,5230,6860,3700,5280,5313.41,4.52,0,4296,5506,5392,5336,5222,5166,5365,5195,34,1580,100,3800,10,1,33081920,1753,9.25,2.06,12,0.38,573.00,2577.00,5720,20250311,-7.34,3275,20241112,61.83,5720,-7.34,20250311,4150,27.71,20250102,5720,-7.34,20250311,3275,61.83,20241112,1.28,Y,353810,100,34 억,,1494067,N,N,0,N,00,N
20250512,131110,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5350,70,2,1.33,510296435,96020,68.21,5290,5370,5230,6860,3700,5280,5314.48,4.52,0,9460,5506,5392,5336,5222,5166,5365,5195,34,1580,100,3800,10,1,33081920,1770,9.34,2.08,12,0.29,573.00,2577.00,5720,20250311,-6.47,3275,20241112,63.36,5720,-6.47,20250311,4150,28.92,20250102,5720,-6.47,20250311,3275,63.36,20241112,1.28,Y,353810,100,34 억,,1494067,N,N,0,N,00,N
20250512,121111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5320,40,2,0.76,440767975,82967,58.94,5290,5370,5230,6860,3700,5280,5312.57,4.52,0,3088,5506,5392,5336,5222,5166,5365,5195,34,1580,100,3800,10,1,33081920,1760,9.28,2.06,12,0.25,573.00,2577.00,5720,20250311,-6.99,3275,20241112,62.44,5720,-6.99,20250311,4150,28.19,20250102,5720,-6.99,20250311,3275,62.44,20241112,1.28,Y,353810,100,34 억,,1494067,N,N,0,N,00,N
20250512,111110,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5310,30,2,0.57,395289205,74392,52.85,5290,5370,5230,6860,3700,5280,5313.60,4.52,0,-572,5506,5392,5336,5222,5166,5365,5195,34,1580,100,3800,10,1,33081920,1757,9.27,2.06,12,0.22,573.00,2577.00,5720,20250311,-7.17,3275,20241112,62.14,5720,-7.17,20250311,4150,27.95,20250102,5720,-7.17,20250311,3275,62.14,20241112,1.28,Y,353810,100,34 억,,1494067,N,N,0,N,00,N
20250512,101107,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5330,50,2,0.95,269978275,50714,36.03,5290,5370,5270,6860,3700,5280,5323.55,4.52,0,667,5506,5392,5336,5222,5166,5365,5195,34,1580,100,3800,10,1,33081920,1763,9.30,2.07,12,0.15,573.00,2577.00,5720,20250311,-6.82,3275,20241112,62.75,5720,-6.82,20250311,4150,28.43,20250102,5720,-6.82,20250311,3275,62.75,20241112,1.28,Y,353810,100,34 억,,1494067,N,N,0,N,00,N
20250512,091110,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5320,40,2,0.76,55494980,10476,7.44,5290,5330,5270,6860,3700,5280,5297.34,4.52,0,-1809,5506,5392,5336,5222,5166,5365,5195,34,1580,100,3800,10,1,33081920,1760,9.28,2.06,12,0.03,573.00,2577.00,5720,20250311,-6.99,3275,20241112,62.44,5720,-6.99,20250311,4150,28.19,20250102,5720,-6.99,20250311,3275,62.44,20241112,1.28,Y,353810,100,34 억,,1494067,N,N,0,N,00,N
20250509,161101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5280,-50,5,-0.94,744111685,138788,92.18,5370,5450,5280,6920,3740,5330,5361.54,4.52,0,-3422,5503,5416,5313,5226,5123,5365,5175,34,1590,100,3830,10,1,33081920,1747,9.21,2.05,12,0.42,573.00,2577.00,5720,20250311,-7.69,3275,20241112,61.22,5720,-7.69,20250311,4150,27.23,20250102,5720,-7.69,20250311,3275,61.22,20241112,1.30,Y,353810,100,34 억,,1495908,N,N,0,N,00,N
20250509,151113,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5330,0,3,0.00,704575185,131311,87.21,5370,5450,5280,6920,3740,5330,5365.70,4.52,0,-4001,5503,5416,5313,5226,5123,5365,5175,34,1590,100,3830,10,1,33081920,1763,9.30,2.07,12,0.40,573.00,2577.00,5720,20250311,-6.82,3275,20241112,62.75,5720,-6.82,20250311,4150,28.43,20250102,5720,-6.82,20250311,3275,62.75,20241112,1.30,Y,353810,100,34 억,,1495908,N,N,0,N,00,N
20250509,141109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5370,40,2,0.75,606671095,112897,74.98,5370,5450,5290,6920,3740,5330,5373.67,4.52,0,-5867,5503,5416,5313,5226,5123,5365,5175,34,1590,100,3830,10,1,33081920,1776,9.37,2.08,12,0.34,573.00,2577.00,5720,20250311,-6.12,3275,20241112,63.97,5720,-6.12,20250311,4150,29.40,20250102,5720,-6.12,20250311,3275,63.97,20241112,1.30,Y,353810,100,34 억,,1495908,N,N,0,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 161101 57 100.00 KOSDAQ 음식료·담배 N N N N N 5310 30 2 0.57 807584120 152092 108.05 5290 5370 5230 6860 3700 5280 5309.84 4.52 0 -5302 5506 5392 5336 5222 5166 5365 5195 34 1580 100 3800 10 1 33081920 1757 9.27 2.06 12 0.46 573.00 2577.00 5720 20250311 -7.17 3275 20241112 62.14 5720 -7.17 20250311 4150 27.95 20250102 5720 -7.17 20250311 3275 62.14 20241112 1.28 Y 353810 100 34 억 1494067 N N 0 N 00 N
3 20250512 151113 57 100.00 KOSDAQ 음식료·담배 N N N N N 5310 30 2 0.57 779826250 146867 104.33 5290 5370 5230 6860 3700 5280 5309.74 4.52 0 -4914 5506 5392 5336 5222 5166 5365 5195 34 1580 100 3800 10 1 33081920 1757 9.27 2.06 12 0.44 573.00 2577.00 5720 20250311 -7.17 3275 20241112 62.14 5720 -7.17 20250311 4150 27.95 20250102 5720 -7.17 20250311 3275 62.14 20241112 1.28 Y 353810 100 34 억 1494067 N N 0 N 00 N
4 20250512 141112 57 100.00 KOSDAQ 음식료·담배 N N N N N 5300 20 2 0.38 659383130 124098 88.16 5290 5370 5230 6860 3700 5280 5313.41 4.52 0 4296 5506 5392 5336 5222 5166 5365 5195 34 1580 100 3800 10 1 33081920 1753 9.25 2.06 12 0.38 573.00 2577.00 5720 20250311 -7.34 3275 20241112 61.83 5720 -7.34 20250311 4150 27.71 20250102 5720 -7.34 20250311 3275 61.83 20241112 1.28 Y 353810 100 34 억 1494067 N N 0 N 00 N
5 20250512 131110 57 100.00 KOSDAQ 음식료·담배 N N N N N 5350 70 2 1.33 510296435 96020 68.21 5290 5370 5230 6860 3700 5280 5314.48 4.52 0 9460 5506 5392 5336 5222 5166 5365 5195 34 1580 100 3800 10 1 33081920 1770 9.34 2.08 12 0.29 573.00 2577.00 5720 20250311 -6.47 3275 20241112 63.36 5720 -6.47 20250311 4150 28.92 20250102 5720 -6.47 20250311 3275 63.36 20241112 1.28 Y 353810 100 34 억 1494067 N N 0 N 00 N
6 20250512 121111 57 100.00 KOSDAQ 음식료·담배 N N N N N 5320 40 2 0.76 440767975 82967 58.94 5290 5370 5230 6860 3700 5280 5312.57 4.52 0 3088 5506 5392 5336 5222 5166 5365 5195 34 1580 100 3800 10 1 33081920 1760 9.28 2.06 12 0.25 573.00 2577.00 5720 20250311 -6.99 3275 20241112 62.44 5720 -6.99 20250311 4150 28.19 20250102 5720 -6.99 20250311 3275 62.44 20241112 1.28 Y 353810 100 34 억 1494067 N N 0 N 00 N
7 20250512 111110 57 100.00 KOSDAQ 음식료·담배 N N N N N 5310 30 2 0.57 395289205 74392 52.85 5290 5370 5230 6860 3700 5280 5313.60 4.52 0 -572 5506 5392 5336 5222 5166 5365 5195 34 1580 100 3800 10 1 33081920 1757 9.27 2.06 12 0.22 573.00 2577.00 5720 20250311 -7.17 3275 20241112 62.14 5720 -7.17 20250311 4150 27.95 20250102 5720 -7.17 20250311 3275 62.14 20241112 1.28 Y 353810 100 34 억 1494067 N N 0 N 00 N
8 20250512 101107 57 100.00 KOSDAQ 음식료·담배 N N N N N 5330 50 2 0.95 269978275 50714 36.03 5290 5370 5270 6860 3700 5280 5323.55 4.52 0 667 5506 5392 5336 5222 5166 5365 5195 34 1580 100 3800 10 1 33081920 1763 9.30 2.07 12 0.15 573.00 2577.00 5720 20250311 -6.82 3275 20241112 62.75 5720 -6.82 20250311 4150 28.43 20250102 5720 -6.82 20250311 3275 62.75 20241112 1.28 Y 353810 100 34 억 1494067 N N 0 N 00 N
9 20250512 091110 57 100.00 KOSDAQ 음식료·담배 N N N N N 5320 40 2 0.76 55494980 10476 7.44 5290 5330 5270 6860 3700 5280 5297.34 4.52 0 -1809 5506 5392 5336 5222 5166 5365 5195 34 1580 100 3800 10 1 33081920 1760 9.28 2.06 12 0.03 573.00 2577.00 5720 20250311 -6.99 3275 20241112 62.44 5720 -6.99 20250311 4150 28.19 20250102 5720 -6.99 20250311 3275 62.44 20241112 1.28 Y 353810 100 34 억 1494067 N N 0 N 00 N
10 20250509 161101 57 100.00 KOSDAQ 음식료·담배 N N N N N 5280 -50 5 -0.94 744111685 138788 92.18 5370 5450 5280 6920 3740 5330 5361.54 4.52 0 -3422 5503 5416 5313 5226 5123 5365 5175 34 1590 100 3830 10 1 33081920 1747 9.21 2.05 12 0.42 573.00 2577.00 5720 20250311 -7.69 3275 20241112 61.22 5720 -7.69 20250311 4150 27.23 20250102 5720 -7.69 20250311 3275 61.22 20241112 1.30 Y 353810 100 34 억 1495908 N N 0 N 00 N
11 20250509 151113 57 100.00 KOSDAQ 음식료·담배 N N N N N 5330 0 3 0.00 704575185 131311 87.21 5370 5450 5280 6920 3740 5330 5365.70 4.52 0 -4001 5503 5416 5313 5226 5123 5365 5175 34 1590 100 3830 10 1 33081920 1763 9.30 2.07 12 0.40 573.00 2577.00 5720 20250311 -6.82 3275 20241112 62.75 5720 -6.82 20250311 4150 28.43 20250102 5720 -6.82 20250311 3275 62.75 20241112 1.30 Y 353810 100 34 억 1495908 N N 0 N 00 N
12 20250509 141109 57 100.00 KOSDAQ 음식료·담배 N N N N N 5370 40 2 0.75 606671095 112897 74.98 5370 5450 5290 6920 3740 5330 5373.67 4.52 0 -5867 5503 5416 5313 5226 5123 5365 5175 34 1590 100 3830 10 1 33081920 1776 9.37 2.08 12 0.34 573.00 2577.00 5720 20250311 -6.12 3275 20241112 63.97 5720 -6.12 20250311 4150 29.40 20250102 5720 -6.12 20250311 3275 63.97 20241112 1.30 Y 353810 100 34 억 1495908 N N 0 N 00 N