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
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
20250512,161100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,717,15,2,2.14,44346284,62877,111.34,702,717,700,912,492,702,705.29,0.48,0,1065,719,710,704,695,689,707,692,39,210,100,500,1,1,39378420,282,15.93,0.68,12,0.16,45.00,1053.00,1290,20240617,-44.42,632,20241210,13.45,786,-8.78,20250218,654,9.63,20250407,1290,-44.42,20240617,632,13.45,20241210,0.71,Y,353190,100,39 억,,187048,N,N,0,N,00,N
20250512,151112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,713,11,2,1.57,43830633,62157,110.06,702,713,700,912,492,702,705.16,0.48,0,1065,719,710,704,695,689,707,692,39,210,100,500,1,1,39378420,281,15.84,0.68,12,0.16,45.00,1053.00,1290,20240617,-44.73,632,20241210,12.82,786,-9.29,20250218,654,9.02,20250407,1290,-44.73,20240617,632,12.82,20241210,0.71,Y,353190,100,39 억,,187048,N,N,0,N,00,N
20250512,141111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,705,3,2,0.43,13398625,19001,33.65,702,713,700,912,492,702,705.15,0.48,0,1314,719,710,704,695,689,707,692,39,210,100,500,1,1,39378420,278,15.67,0.67,12,0.05,45.00,1053.00,1290,20240617,-45.35,632,20241210,11.55,786,-10.31,20250218,654,7.80,20250407,1290,-45.35,20240617,632,11.55,20241210,0.71,Y,353190,100,39 억,,187048,N,N,0,N,00,N
20250512,131110,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,708,6,2,0.85,13114468,18598,32.93,702,713,700,912,492,702,705.15,0.48,0,1283,719,710,704,695,689,707,692,39,210,100,500,1,1,39378420,279,15.73,0.67,12,0.05,45.00,1053.00,1290,20240617,-45.12,632,20241210,12.03,786,-9.92,20250218,654,8.26,20250407,1290,-45.12,20240617,632,12.03,20241210,0.71,Y,353190,100,39 억,,187048,N,N,0,N,00,N
20250512,121111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,706,4,2,0.57,11793006,16733,29.63,702,713,700,912,492,702,704.78,0.48,0,1265,719,710,704,695,689,707,692,39,210,100,500,1,1,39378420,278,15.69,0.67,12,0.04,45.00,1053.00,1290,20240617,-45.27,632,20241210,11.71,786,-10.18,20250218,654,7.95,20250407,1290,-45.27,20240617,632,11.71,20241210,0.71,Y,353190,100,39 억,,187048,N,N,0,N,00,N
20250512,111109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,707,5,2,0.71,10706487,15192,26.90,702,713,700,912,492,702,704.75,0.48,0,1545,719,710,704,695,689,707,692,39,210,100,500,1,1,39378420,278,15.71,0.67,12,0.04,45.00,1053.00,1290,20240617,-45.19,632,20241210,11.87,786,-10.05,20250218,654,8.10,20250407,1290,-45.19,20240617,632,11.87,20241210,0.71,Y,353190,100,39 억,,187048,N,N,0,N,00,N
20250512,101106,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,708,6,2,0.85,7430944,10519,18.63,702,713,702,912,492,702,706.43,0.48,0,1423,719,710,704,695,689,707,692,39,210,100,500,1,1,39378420,279,15.73,0.67,12,0.03,45.00,1053.00,1290,20240617,-45.12,632,20241210,12.03,786,-9.92,20250218,654,8.26,20250407,1290,-45.12,20240617,632,12.03,20241210,0.71,Y,353190,100,39 억,,187048,N,N,0,N,00,N
20250512,091109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,711,9,2,1.28,2164794,3067,5.43,702,713,702,912,492,702,705.83,0.48,0,1461,719,710,704,695,689,707,692,39,210,100,500,1,1,39378420,280,15.80,0.68,12,0.01,45.00,1053.00,1290,20240617,-44.88,632,20241210,12.50,786,-9.54,20250218,654,8.72,20250407,1290,-44.88,20240617,632,12.50,20241210,0.71,Y,353190,100,39 억,,187048,N,N,0,N,00,N
20250509,161100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,702,-4,5,-0.57,39606615,56474,170.07,706,713,698,917,495,706,701.32,0.52,0,-433,715,710,705,700,695,713,703,39,211,100,500,1,1,39378420,276,15.60,0.67,12,0.14,45.00,1053.00,1290,20240617,-45.58,632,20241210,11.08,786,-10.69,20250218,654,7.34,20250407,1290,-45.58,20240617,632,11.08,20241210,0.71,Y,353190,100,39 억,,206209,N,N,0,N,00,N
20250509,151112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,700,-6,5,-0.85,30567325,43582,131.25,706,713,698,917,495,706,701.37,0.52,0,247,715,710,705,700,695,713,703,39,211,100,500,1,1,39378420,276,15.56,0.66,12,0.11,45.00,1053.00,1290,20240617,-45.74,632,20241210,10.76,786,-10.94,20250218,654,7.03,20250407,1290,-45.74,20240617,632,10.76,20241210,0.71,Y,353190,100,39 억,,206209,N,N,0,N,00,N
20250509,141108,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,704,-2,5,-0.28,26405962,37634,113.33,706,713,698,917,495,706,701.65,0.52,0,-127,715,710,705,700,695,713,703,39,211,100,500,1,1,39378420,277,15.64,0.67,12,0.10,45.00,1053.00,1290,20240617,-45.43,632,20241210,11.39,786,-10.43,20250218,654,7.65,20250407,1290,-45.43,20240617,632,11.39,20241210,0.71,Y,353190,100,39 억,,206209,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 161100 57 100.00 KOSDAQ 음식료·담배 N N N N N 717 15 2 2.14 44346284 62877 111.34 702 717 700 912 492 702 705.29 0.48 0 1065 719 710 704 695 689 707 692 39 210 100 500 1 1 39378420 282 15.93 0.68 12 0.16 45.00 1053.00 1290 20240617 -44.42 632 20241210 13.45 786 -8.78 20250218 654 9.63 20250407 1290 -44.42 20240617 632 13.45 20241210 0.71 Y 353190 100 39 억 187048 N N 0 N 00 N
3 20250512 151112 57 100.00 KOSDAQ 음식료·담배 N N N N N 713 11 2 1.57 43830633 62157 110.06 702 713 700 912 492 702 705.16 0.48 0 1065 719 710 704 695 689 707 692 39 210 100 500 1 1 39378420 281 15.84 0.68 12 0.16 45.00 1053.00 1290 20240617 -44.73 632 20241210 12.82 786 -9.29 20250218 654 9.02 20250407 1290 -44.73 20240617 632 12.82 20241210 0.71 Y 353190 100 39 억 187048 N N 0 N 00 N
4 20250512 141111 57 100.00 KOSDAQ 음식료·담배 N N N N N 705 3 2 0.43 13398625 19001 33.65 702 713 700 912 492 702 705.15 0.48 0 1314 719 710 704 695 689 707 692 39 210 100 500 1 1 39378420 278 15.67 0.67 12 0.05 45.00 1053.00 1290 20240617 -45.35 632 20241210 11.55 786 -10.31 20250218 654 7.80 20250407 1290 -45.35 20240617 632 11.55 20241210 0.71 Y 353190 100 39 억 187048 N N 0 N 00 N
5 20250512 131110 57 100.00 KOSDAQ 음식료·담배 N N N N N 708 6 2 0.85 13114468 18598 32.93 702 713 700 912 492 702 705.15 0.48 0 1283 719 710 704 695 689 707 692 39 210 100 500 1 1 39378420 279 15.73 0.67 12 0.05 45.00 1053.00 1290 20240617 -45.12 632 20241210 12.03 786 -9.92 20250218 654 8.26 20250407 1290 -45.12 20240617 632 12.03 20241210 0.71 Y 353190 100 39 억 187048 N N 0 N 00 N
6 20250512 121111 57 100.00 KOSDAQ 음식료·담배 N N N N N 706 4 2 0.57 11793006 16733 29.63 702 713 700 912 492 702 704.78 0.48 0 1265 719 710 704 695 689 707 692 39 210 100 500 1 1 39378420 278 15.69 0.67 12 0.04 45.00 1053.00 1290 20240617 -45.27 632 20241210 11.71 786 -10.18 20250218 654 7.95 20250407 1290 -45.27 20240617 632 11.71 20241210 0.71 Y 353190 100 39 억 187048 N N 0 N 00 N
7 20250512 111109 57 100.00 KOSDAQ 음식료·담배 N N N N N 707 5 2 0.71 10706487 15192 26.90 702 713 700 912 492 702 704.75 0.48 0 1545 719 710 704 695 689 707 692 39 210 100 500 1 1 39378420 278 15.71 0.67 12 0.04 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 0.71 Y 353190 100 39 억 187048 N N 0 N 00 N
8 20250512 101106 57 100.00 KOSDAQ 음식료·담배 N N N N N 708 6 2 0.85 7430944 10519 18.63 702 713 702 912 492 702 706.43 0.48 0 1423 719 710 704 695 689 707 692 39 210 100 500 1 1 39378420 279 15.73 0.67 12 0.03 45.00 1053.00 1290 20240617 -45.12 632 20241210 12.03 786 -9.92 20250218 654 8.26 20250407 1290 -45.12 20240617 632 12.03 20241210 0.71 Y 353190 100 39 억 187048 N N 0 N 00 N
9 20250512 091109 57 100.00 KOSDAQ 음식료·담배 N N N N N 711 9 2 1.28 2164794 3067 5.43 702 713 702 912 492 702 705.83 0.48 0 1461 719 710 704 695 689 707 692 39 210 100 500 1 1 39378420 280 15.80 0.68 12 0.01 45.00 1053.00 1290 20240617 -44.88 632 20241210 12.50 786 -9.54 20250218 654 8.72 20250407 1290 -44.88 20240617 632 12.50 20241210 0.71 Y 353190 100 39 억 187048 N N 0 N 00 N
10 20250509 161100 57 100.00 KOSDAQ 음식료·담배 N N N N N 702 -4 5 -0.57 39606615 56474 170.07 706 713 698 917 495 706 701.32 0.52 0 -433 715 710 705 700 695 713 703 39 211 100 500 1 1 39378420 276 15.60 0.67 12 0.14 45.00 1053.00 1290 20240617 -45.58 632 20241210 11.08 786 -10.69 20250218 654 7.34 20250407 1290 -45.58 20240617 632 11.08 20241210 0.71 Y 353190 100 39 억 206209 N N 0 N 00 N
11 20250509 151112 57 100.00 KOSDAQ 음식료·담배 N N N N N 700 -6 5 -0.85 30567325 43582 131.25 706 713 698 917 495 706 701.37 0.52 0 247 715 710 705 700 695 713 703 39 211 100 500 1 1 39378420 276 15.56 0.66 12 0.11 45.00 1053.00 1290 20240617 -45.74 632 20241210 10.76 786 -10.94 20250218 654 7.03 20250407 1290 -45.74 20240617 632 10.76 20241210 0.71 Y 353190 100 39 억 206209 N N 0 N 00 N
12 20250509 141108 57 100.00 KOSDAQ 음식료·담배 N N N N N 704 -2 5 -0.28 26405962 37634 113.33 706 713 698 917 495 706 701.65 0.52 0 -127 715 710 705 700 695 713 703 39 211 100 500 1 1 39378420 277 15.64 0.67 12 0.10 45.00 1053.00 1290 20240617 -45.43 632 20241210 11.39 786 -10.43 20250218 654 7.65 20250407 1290 -45.43 20240617 632 11.39 20241210 0.71 Y 353190 100 39 억 206209 N N 0 N 00 N