ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
353190/price/prices-20250201.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
20250228,161301,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,722,-18,5,-2.43,146952394,200974,933.20,743,749,721,962,518,740,731.20,0.49,0,6539,755,747,743,735,731,745,733,39,222,100,530,1,1,39378420,284,8.70,0.74,12,0.51,83.00,978.00,1290,20240617,-44.03,632,20241210,14.24,786,-8.14,20250218,700,3.14,20250121,1290,-44.03,20240617,632,14.24,20241210,1.17,N,353190,100,39 억,,192499,N,N,0,N,00,N
20250228,151307,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,730,-10,5,-1.35,124494135,169897,788.90,743,749,724,962,518,740,732.76,0.49,0,8175,755,747,743,735,731,745,733,39,222,100,530,1,1,39378420,287,8.80,0.75,12,0.43,83.00,978.00,1290,20240617,-43.41,632,20241210,15.51,786,-7.12,20250218,700,4.29,20250121,1290,-43.41,20240617,632,15.51,20241210,1.17,N,353190,100,39 억,,192499,N,N,0,N,00,N
20250228,141308,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,738,-2,5,-0.27,87059797,118370,549.64,743,749,729,962,518,740,735.49,0.49,0,-740,755,747,743,735,731,745,733,39,222,100,530,1,1,39378420,291,8.89,0.75,12,0.30,83.00,978.00,1290,20240617,-42.79,632,20241210,16.77,786,-6.11,20250218,700,5.43,20250121,1290,-42.79,20240617,632,16.77,20241210,1.17,N,353190,100,39 억,,192499,N,N,0,N,00,N
20250228,131259,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,736,-4,5,-0.54,87017749,118313,549.37,743,749,729,962,518,740,735.49,0.49,0,-741,755,747,743,735,731,745,733,39,222,100,530,1,1,39378420,290,8.87,0.75,12,0.30,83.00,978.00,1290,20240617,-42.95,632,20241210,16.46,786,-6.36,20250218,700,5.14,20250121,1290,-42.95,20240617,632,16.46,20241210,1.17,N,353190,100,39 억,,192499,N,N,0,N,00,N
20250228,121254,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,733,-7,5,-0.95,66365889,90126,418.49,743,749,731,962,518,740,736.37,0.49,0,1263,755,747,743,735,731,745,733,39,222,100,530,1,1,39378420,289,8.83,0.75,12,0.23,83.00,978.00,1290,20240617,-43.18,632,20241210,15.98,786,-6.74,20250218,700,4.71,20250121,1290,-43.18,20240617,632,15.98,20241210,1.17,N,353190,100,39 억,,192499,N,N,0,N,00,N
20250228,111258,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,731,-9,5,-1.22,64345076,87362,405.66,743,749,731,962,518,740,736.53,0.49,0,1285,755,747,743,735,731,745,733,39,222,100,530,1,1,39378420,288,8.81,0.75,12,0.22,83.00,978.00,1290,20240617,-43.33,632,20241210,15.66,786,-7.00,20250218,700,4.43,20250121,1290,-43.33,20240617,632,15.66,20241210,1.17,N,353190,100,39 억,,192499,N,N,0,N,00,N
20250228,101257,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,734,-6,5,-0.81,58923763,79985,371.40,743,749,732,962,518,740,736.69,0.49,0,1827,755,747,743,735,731,745,733,39,222,100,530,1,1,39378420,289,8.84,0.75,12,0.20,83.00,978.00,1290,20240617,-43.10,632,20241210,16.14,786,-6.62,20250218,700,4.86,20250121,1290,-43.10,20240617,632,16.14,20241210,1.17,N,353190,100,39 억,,192499,N,N,0,N,00,N
20250228,091302,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,742,2,2,0.27,364802,491,2.28,743,743,740,962,518,740,742.98,0.49,0,-73,755,747,743,735,731,745,733,39,222,100,530,1,1,39378420,292,8.94,0.76,12,0.00,83.00,978.00,1290,20240617,-42.48,632,20241210,17.41,786,-5.60,20250218,700,6.00,20250121,1290,-42.48,20240617,632,17.41,20241210,1.17,N,353190,100,39 억,,192499,N,N,0,N,00,N
20250227,161245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,740,-4,5,-0.54,14994042,20146,40.61,744,751,739,967,521,744,744.27,0.49,0,-1196,753,748,742,737,731,751,740,39,223,100,530,1,1,39378420,291,8.92,0.76,12,0.05,83.00,978.00,1290,20240617,-42.64,632,20241210,17.09,786,-5.85,20250218,700,5.71,20250121,1290,-42.64,20240617,632,17.09,20241210,1.17,N,353190,100,39 억,,193709,N,N,0,N,00,N
20250227,151248,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,744,0,3,0.00,13254734,17796,35.87,744,751,739,967,521,744,744.82,0.49,0,-1196,753,748,742,737,731,751,740,39,223,100,530,1,1,39378420,293,8.96,0.76,12,0.05,83.00,978.00,1290,20240617,-42.33,632,20241210,17.72,786,-5.34,20250218,700,6.29,20250121,1290,-42.33,20240617,632,17.72,20241210,1.17,N,353190,100,39 억,,193709,N,N,0,N,00,N
20250227,141249,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,744,0,3,0.00,12412769,16661,33.58,744,751,739,967,521,744,745.02,0.49,0,-1260,753,748,742,737,731,751,740,39,223,100,530,1,1,39378420,293,8.96,0.76,12,0.04,83.00,978.00,1290,20240617,-42.33,632,20241210,17.72,786,-5.34,20250218,700,6.29,20250121,1290,-42.33,20240617,632,17.72,20241210,1.17,N,353190,100,39 억,,193709,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 20250228 161301 57 100.00 KOSDAQ 음식료·담배 N N N N N 722 -18 5 -2.43 146952394 200974 933.20 743 749 721 962 518 740 731.20 0.49 0 6539 755 747 743 735 731 745 733 39 222 100 530 1 1 39378420 284 8.70 0.74 12 0.51 83.00 978.00 1290 20240617 -44.03 632 20241210 14.24 786 -8.14 20250218 700 3.14 20250121 1290 -44.03 20240617 632 14.24 20241210 1.17 N 353190 100 39 억 192499 N N 0 N 00 N
3 20250228 151307 57 100.00 KOSDAQ 음식료·담배 N N N N N 730 -10 5 -1.35 124494135 169897 788.90 743 749 724 962 518 740 732.76 0.49 0 8175 755 747 743 735 731 745 733 39 222 100 530 1 1 39378420 287 8.80 0.75 12 0.43 83.00 978.00 1290 20240617 -43.41 632 20241210 15.51 786 -7.12 20250218 700 4.29 20250121 1290 -43.41 20240617 632 15.51 20241210 1.17 N 353190 100 39 억 192499 N N 0 N 00 N
4 20250228 141308 57 100.00 KOSDAQ 음식료·담배 N N N N N 738 -2 5 -0.27 87059797 118370 549.64 743 749 729 962 518 740 735.49 0.49 0 -740 755 747 743 735 731 745 733 39 222 100 530 1 1 39378420 291 8.89 0.75 12 0.30 83.00 978.00 1290 20240617 -42.79 632 20241210 16.77 786 -6.11 20250218 700 5.43 20250121 1290 -42.79 20240617 632 16.77 20241210 1.17 N 353190 100 39 억 192499 N N 0 N 00 N
5 20250228 131259 57 100.00 KOSDAQ 음식료·담배 N N N N N 736 -4 5 -0.54 87017749 118313 549.37 743 749 729 962 518 740 735.49 0.49 0 -741 755 747 743 735 731 745 733 39 222 100 530 1 1 39378420 290 8.87 0.75 12 0.30 83.00 978.00 1290 20240617 -42.95 632 20241210 16.46 786 -6.36 20250218 700 5.14 20250121 1290 -42.95 20240617 632 16.46 20241210 1.17 N 353190 100 39 억 192499 N N 0 N 00 N
6 20250228 121254 57 100.00 KOSDAQ 음식료·담배 N N N N N 733 -7 5 -0.95 66365889 90126 418.49 743 749 731 962 518 740 736.37 0.49 0 1263 755 747 743 735 731 745 733 39 222 100 530 1 1 39378420 289 8.83 0.75 12 0.23 83.00 978.00 1290 20240617 -43.18 632 20241210 15.98 786 -6.74 20250218 700 4.71 20250121 1290 -43.18 20240617 632 15.98 20241210 1.17 N 353190 100 39 억 192499 N N 0 N 00 N
7 20250228 111258 57 100.00 KOSDAQ 음식료·담배 N N N N N 731 -9 5 -1.22 64345076 87362 405.66 743 749 731 962 518 740 736.53 0.49 0 1285 755 747 743 735 731 745 733 39 222 100 530 1 1 39378420 288 8.81 0.75 12 0.22 83.00 978.00 1290 20240617 -43.33 632 20241210 15.66 786 -7.00 20250218 700 4.43 20250121 1290 -43.33 20240617 632 15.66 20241210 1.17 N 353190 100 39 억 192499 N N 0 N 00 N
8 20250228 101257 57 100.00 KOSDAQ 음식료·담배 N N N N N 734 -6 5 -0.81 58923763 79985 371.40 743 749 732 962 518 740 736.69 0.49 0 1827 755 747 743 735 731 745 733 39 222 100 530 1 1 39378420 289 8.84 0.75 12 0.20 83.00 978.00 1290 20240617 -43.10 632 20241210 16.14 786 -6.62 20250218 700 4.86 20250121 1290 -43.10 20240617 632 16.14 20241210 1.17 N 353190 100 39 억 192499 N N 0 N 00 N
9 20250228 091302 57 100.00 KOSDAQ 음식료·담배 N N N N N 742 2 2 0.27 364802 491 2.28 743 743 740 962 518 740 742.98 0.49 0 -73 755 747 743 735 731 745 733 39 222 100 530 1 1 39378420 292 8.94 0.76 12 0.00 83.00 978.00 1290 20240617 -42.48 632 20241210 17.41 786 -5.60 20250218 700 6.00 20250121 1290 -42.48 20240617 632 17.41 20241210 1.17 N 353190 100 39 억 192499 N N 0 N 00 N
10 20250227 161245 57 100.00 KOSDAQ 음식료·담배 N N N N N 740 -4 5 -0.54 14994042 20146 40.61 744 751 739 967 521 744 744.27 0.49 0 -1196 753 748 742 737 731 751 740 39 223 100 530 1 1 39378420 291 8.92 0.76 12 0.05 83.00 978.00 1290 20240617 -42.64 632 20241210 17.09 786 -5.85 20250218 700 5.71 20250121 1290 -42.64 20240617 632 17.09 20241210 1.17 N 353190 100 39 억 193709 N N 0 N 00 N
11 20250227 151248 57 100.00 KOSDAQ 음식료·담배 N N N N N 744 0 3 0.00 13254734 17796 35.87 744 751 739 967 521 744 744.82 0.49 0 -1196 753 748 742 737 731 751 740 39 223 100 530 1 1 39378420 293 8.96 0.76 12 0.05 83.00 978.00 1290 20240617 -42.33 632 20241210 17.72 786 -5.34 20250218 700 6.29 20250121 1290 -42.33 20240617 632 17.72 20241210 1.17 N 353190 100 39 억 193709 N N 0 N 00 N
12 20250227 141249 57 100.00 KOSDAQ 음식료·담배 N N N N N 744 0 3 0.00 12412769 16661 33.58 744 751 739 967 521 744 745.02 0.49 0 -1260 753 748 742 737 731 751 740 39 223 100 530 1 1 39378420 293 8.96 0.76 12 0.04 83.00 978.00 1290 20240617 -42.33 632 20241210 17.72 786 -5.34 20250218 700 6.29 20250121 1290 -42.33 20240617 632 17.72 20241210 1.17 N 353190 100 39 억 193709 N N 0 N 00 N