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
353190/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
20250516,160946,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,718,-12,5,-1.64,80459991,112525,97.69,730,739,701,949,511,730,715.04,0.46,0,-6798,766,747,736,717,706,742,712,39,219,100,520,1,1,39378420,283,15.96,0.68,12,0.29,45.00,1053.00,1290,20240617,-44.34,632,20241210,13.61,786,-8.65,20250218,654,9.79,20250407,1290,-44.34,20240617,632,13.61,20241210,0.72,Y,353190,100,39 억,,182815,N,N,0,N,00,N
20250516,151005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,712,-18,5,-2.47,78042342,109155,94.76,730,739,701,949,511,730,714.97,0.46,0,-6670,766,747,736,717,706,742,712,39,219,100,520,1,1,39378420,280,15.82,0.68,12,0.28,45.00,1053.00,1290,20240617,-44.81,632,20241210,12.66,786,-9.41,20250218,654,8.87,20250407,1290,-44.81,20240617,632,12.66,20241210,0.72,Y,353190,100,39 억,,182815,N,N,0,N,00,N
20250516,141000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,707,-23,5,-3.15,65166012,90897,78.91,730,739,701,949,511,730,716.92,0.46,0,-6238,766,747,736,717,706,742,712,39,219,100,520,1,1,39378420,278,15.71,0.67,12,0.23,45.00,1053.00,1290,20240617,-45.19,632,20241210,11.87,786,-10.05,20250218,654,8.10,20250407,1290,-45.19,20240617,632,11.87,20241210,0.72,Y,353190,100,39 억,,182815,N,N,0,N,00,N
20250516,130957,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,710,-20,5,-2.74,53858539,74812,64.95,730,739,702,949,511,730,719.92,0.46,0,-6205,766,747,736,717,706,742,712,39,219,100,520,1,1,39378420,280,15.78,0.67,12,0.19,45.00,1053.00,1290,20240617,-44.96,632,20241210,12.34,786,-9.67,20250218,654,8.56,20250407,1290,-44.96,20240617,632,12.34,20241210,0.72,Y,353190,100,39 억,,182815,N,N,0,N,00,N
20250516,120959,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,729,-1,5,-0.14,26153365,35633,30.94,730,739,711,949,511,730,733.96,0.46,0,-6381,766,747,736,717,706,742,712,39,219,100,520,1,1,39378420,287,16.20,0.69,12,0.09,45.00,1053.00,1290,20240617,-43.49,632,20241210,15.35,786,-7.25,20250218,654,11.47,20250407,1290,-43.49,20240617,632,15.35,20241210,0.72,Y,353190,100,39 억,,182815,N,N,0,N,00,N
20250516,110920,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,733,3,2,0.41,20742420,28148,24.44,730,739,730,949,511,730,736.91,0.46,0,-6410,766,747,736,717,706,742,712,39,219,100,520,1,1,39378420,289,16.29,0.70,12,0.07,45.00,1053.00,1290,20240617,-43.18,632,20241210,15.98,786,-6.74,20250218,654,12.08,20250407,1290,-43.18,20240617,632,15.98,20241210,0.72,Y,353190,100,39 억,,182815,N,N,0,N,00,N
20250516,100946,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,738,8,2,1.10,18287692,24806,21.54,730,739,730,949,511,730,737.23,0.46,0,-6422,766,747,736,717,706,742,712,39,219,100,520,1,1,39378420,291,16.40,0.70,12,0.06,45.00,1053.00,1290,20240617,-42.79,632,20241210,16.77,786,-6.11,20250218,654,12.84,20250407,1290,-42.79,20240617,632,16.77,20241210,0.72,Y,353190,100,39 억,,182815,N,N,0,N,00,N
20250516,091003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,730,0,3,0.00,210970,289,0.25,730,730,730,949,511,730,730.00,0.46,0,-13,766,747,736,717,706,742,712,39,219,100,520,1,1,39378420,287,16.22,0.69,12,0.00,45.00,1053.00,1290,20240617,-43.41,632,20241210,15.51,786,-7.12,20250218,654,11.62,20250407,1290,-43.41,20240617,632,15.51,20241210,0.72,Y,353190,100,39 억,,182815,N,N,0,N,00,N
20250515,161115,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,730,0,3,0.00,85084866,115165,122.31,740,755,725,949,511,730,738.81,0.46,0,770,750,740,727,717,704,745,722,39,219,100,520,1,1,39378420,287,16.22,0.69,12,0.29,45.00,1053.00,1290,20240617,-43.41,632,20241210,15.51,786,-7.12,20250218,654,11.62,20250407,1290,-43.41,20240617,632,15.51,20241210,0.71,Y,353190,100,39 억,,181917,N,Y,0,N,00,N
20250515,151129,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,730,0,3,0.00,79499764,107509,114.18,740,755,726,949,511,730,739.47,0.46,0,820,750,740,727,717,704,745,722,39,219,100,520,1,1,39378420,287,16.22,0.69,12,0.27,45.00,1053.00,1290,20240617,-43.41,632,20241210,15.51,786,-7.12,20250218,654,11.62,20250407,1290,-43.41,20240617,632,15.51,20241210,0.71,Y,353190,100,39 억,,181917,N,N,0,N,00,N
20250515,141129,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,731,1,2,0.14,60095091,81061,86.09,740,755,726,949,511,730,741.36,0.46,0,-791,750,740,727,717,704,745,722,39,219,100,520,1,1,39378420,288,16.24,0.69,12,0.21,45.00,1053.00,1290,20240617,-43.33,632,20241210,15.66,786,-7.00,20250218,654,11.77,20250407,1290,-43.33,20240617,632,15.66,20241210,0.71,Y,353190,100,39 억,,181917,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 20250516 160946 57 100.00 KOSDAQ 음식료·담배 N N N N N 718 -12 5 -1.64 80459991 112525 97.69 730 739 701 949 511 730 715.04 0.46 0 -6798 766 747 736 717 706 742 712 39 219 100 520 1 1 39378420 283 15.96 0.68 12 0.29 45.00 1053.00 1290 20240617 -44.34 632 20241210 13.61 786 -8.65 20250218 654 9.79 20250407 1290 -44.34 20240617 632 13.61 20241210 0.72 Y 353190 100 39 억 182815 N N 0 N 00 N
3 20250516 151005 57 100.00 KOSDAQ 음식료·담배 N N N N N 712 -18 5 -2.47 78042342 109155 94.76 730 739 701 949 511 730 714.97 0.46 0 -6670 766 747 736 717 706 742 712 39 219 100 520 1 1 39378420 280 15.82 0.68 12 0.28 45.00 1053.00 1290 20240617 -44.81 632 20241210 12.66 786 -9.41 20250218 654 8.87 20250407 1290 -44.81 20240617 632 12.66 20241210 0.72 Y 353190 100 39 억 182815 N N 0 N 00 N
4 20250516 141000 57 100.00 KOSDAQ 음식료·담배 N N N N N 707 -23 5 -3.15 65166012 90897 78.91 730 739 701 949 511 730 716.92 0.46 0 -6238 766 747 736 717 706 742 712 39 219 100 520 1 1 39378420 278 15.71 0.67 12 0.23 45.00 1053.00 1290 20240617 -45.19 632 20241210 11.87 786 -10.05 20250218 654 8.10 20250407 1290 -45.19 20240617 632 11.87 20241210 0.72 Y 353190 100 39 억 182815 N N 0 N 00 N
5 20250516 130957 57 100.00 KOSDAQ 음식료·담배 N N N N N 710 -20 5 -2.74 53858539 74812 64.95 730 739 702 949 511 730 719.92 0.46 0 -6205 766 747 736 717 706 742 712 39 219 100 520 1 1 39378420 280 15.78 0.67 12 0.19 45.00 1053.00 1290 20240617 -44.96 632 20241210 12.34 786 -9.67 20250218 654 8.56 20250407 1290 -44.96 20240617 632 12.34 20241210 0.72 Y 353190 100 39 억 182815 N N 0 N 00 N
6 20250516 120959 57 100.00 KOSDAQ 음식료·담배 N N N N N 729 -1 5 -0.14 26153365 35633 30.94 730 739 711 949 511 730 733.96 0.46 0 -6381 766 747 736 717 706 742 712 39 219 100 520 1 1 39378420 287 16.20 0.69 12 0.09 45.00 1053.00 1290 20240617 -43.49 632 20241210 15.35 786 -7.25 20250218 654 11.47 20250407 1290 -43.49 20240617 632 15.35 20241210 0.72 Y 353190 100 39 억 182815 N N 0 N 00 N
7 20250516 110920 57 100.00 KOSDAQ 음식료·담배 N N N N N 733 3 2 0.41 20742420 28148 24.44 730 739 730 949 511 730 736.91 0.46 0 -6410 766 747 736 717 706 742 712 39 219 100 520 1 1 39378420 289 16.29 0.70 12 0.07 45.00 1053.00 1290 20240617 -43.18 632 20241210 15.98 786 -6.74 20250218 654 12.08 20250407 1290 -43.18 20240617 632 15.98 20241210 0.72 Y 353190 100 39 억 182815 N N 0 N 00 N
8 20250516 100946 57 100.00 KOSDAQ 음식료·담배 N N N N N 738 8 2 1.10 18287692 24806 21.54 730 739 730 949 511 730 737.23 0.46 0 -6422 766 747 736 717 706 742 712 39 219 100 520 1 1 39378420 291 16.40 0.70 12 0.06 45.00 1053.00 1290 20240617 -42.79 632 20241210 16.77 786 -6.11 20250218 654 12.84 20250407 1290 -42.79 20240617 632 16.77 20241210 0.72 Y 353190 100 39 억 182815 N N 0 N 00 N
9 20250516 091003 57 100.00 KOSDAQ 음식료·담배 N N N N N 730 0 3 0.00 210970 289 0.25 730 730 730 949 511 730 730.00 0.46 0 -13 766 747 736 717 706 742 712 39 219 100 520 1 1 39378420 287 16.22 0.69 12 0.00 45.00 1053.00 1290 20240617 -43.41 632 20241210 15.51 786 -7.12 20250218 654 11.62 20250407 1290 -43.41 20240617 632 15.51 20241210 0.72 Y 353190 100 39 억 182815 N N 0 N 00 N
10 20250515 161115 57 100.00 KOSDAQ 음식료·담배 N N N N N 730 0 3 0.00 85084866 115165 122.31 740 755 725 949 511 730 738.81 0.46 0 770 750 740 727 717 704 745 722 39 219 100 520 1 1 39378420 287 16.22 0.69 12 0.29 45.00 1053.00 1290 20240617 -43.41 632 20241210 15.51 786 -7.12 20250218 654 11.62 20250407 1290 -43.41 20240617 632 15.51 20241210 0.71 Y 353190 100 39 억 181917 N Y 0 N 00 N
11 20250515 151129 57 100.00 KOSDAQ 음식료·담배 N N N N N 730 0 3 0.00 79499764 107509 114.18 740 755 726 949 511 730 739.47 0.46 0 820 750 740 727 717 704 745 722 39 219 100 520 1 1 39378420 287 16.22 0.69 12 0.27 45.00 1053.00 1290 20240617 -43.41 632 20241210 15.51 786 -7.12 20250218 654 11.62 20250407 1290 -43.41 20240617 632 15.51 20241210 0.71 Y 353190 100 39 억 181917 N N 0 N 00 N
12 20250515 141129 57 100.00 KOSDAQ 음식료·담배 N N N N N 731 1 2 0.14 60095091 81061 86.09 740 755 726 949 511 730 741.36 0.46 0 -791 750 740 727 717 704 745 722 39 219 100 520 1 1 39378420 288 16.24 0.69 12 0.21 45.00 1053.00 1290 20240617 -43.33 632 20241210 15.66 786 -7.00 20250218 654 11.77 20250407 1290 -43.33 20240617 632 15.66 20241210 0.71 Y 353190 100 39 억 181917 N N 0 N 00 N