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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
260970/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
20250211,161016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,56900,1100,2,1.97,8532163200,150118,164.96,55600,58900,54000,72500,39100,55800,56836.22,4.73,0,-8925,58133,56966,55833,54666,53533,56950,54650,20,16700,500,35710,100,1,2892754,1646,19.45,2.61,12,5.19,2925.00,21830.00,60300,20240617,-5.64,16040,20240201,254.74,59100,-3.72,20250207,40150,41.72,20250108,60300,-5.64,20240617,17650,222.38,20240305,3.68,N,260970,500,20 억,,136705,N,N,0,N,00,N
20250211,151016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,56500,700,2,1.25,8030835100,141305,155.28,55600,58900,54000,72500,39100,55800,56833.34,4.73,0,-6599,58133,56966,55833,54666,53533,56950,54650,20,16700,500,35710,100,1,2892754,1634,19.32,2.59,12,4.88,2925.00,21830.00,60300,20240617,-6.30,16040,20240201,252.24,59100,-4.40,20250207,40150,40.72,20250108,60300,-6.30,20240617,17650,220.11,20240305,3.68,N,260970,500,20 억,,136705,N,N,0,N,00,N
20250211,141015,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,57200,1400,2,2.51,7289424800,128201,140.88,55600,58900,54000,72500,39100,55800,56859.34,4.73,0,-5711,58133,56966,55833,54666,53533,56950,54650,20,16700,500,35710,100,1,2892754,1655,19.56,2.62,12,4.43,2925.00,21830.00,60300,20240617,-5.14,16040,20240201,256.61,59100,-3.21,20250207,40150,42.47,20250108,60300,-5.14,20240617,17650,224.08,20240305,3.68,N,260970,500,20 억,,136705,N,N,0,N,00,N
20250211,131015,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,56100,300,2,0.54,6233697400,109704,120.55,55600,58900,54000,72500,39100,55800,56822.88,4.73,0,-10226,58133,56966,55833,54666,53533,56950,54650,20,16700,500,35710,100,1,2892754,1623,19.18,2.57,12,3.79,2925.00,21830.00,60300,20240617,-6.97,16040,20240201,249.75,59100,-5.08,20250207,40150,39.73,20250108,60300,-6.97,20240617,17650,217.85,20240305,3.68,N,260970,500,20 억,,136705,N,N,0,N,00,N
20250211,121014,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,56200,400,2,0.72,6070307400,106798,117.36,55600,58900,54000,72500,39100,55800,56839.15,4.73,0,-9906,58133,56966,55833,54666,53533,56950,54650,20,16700,500,35710,100,1,2892754,1626,19.21,2.57,12,3.69,2925.00,21830.00,60300,20240617,-6.80,16040,20240201,250.37,59100,-4.91,20250207,40150,39.98,20250108,60300,-6.80,20240617,17650,218.41,20240305,3.68,N,260970,500,20 억,,136705,N,N,0,N,00,N
20250211,111015,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,56200,400,2,0.72,5799664000,101977,112.06,55600,58900,54000,72500,39100,55800,56872.28,4.73,0,-9466,58133,56966,55833,54666,53533,56950,54650,20,16700,500,35710,100,1,2892754,1626,19.21,2.57,12,3.53,2925.00,21830.00,60300,20240617,-6.80,16040,20240201,250.37,59100,-4.91,20250207,40150,39.98,20250108,60300,-6.80,20240617,17650,218.41,20240305,3.68,N,260970,500,20 억,,136705,N,N,0,N,00,N
20250211,101015,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,55200,-600,5,-1.08,5099348500,89461,98.31,55600,58900,54000,72500,39100,55800,57000.80,4.73,0,-8389,58133,56966,55833,54666,53533,56950,54650,20,16700,500,35710,100,1,2892754,1597,18.87,2.53,12,3.09,2925.00,21830.00,60300,20240617,-8.46,16040,20240201,244.14,59100,-6.60,20250207,40150,37.48,20250108,60300,-8.46,20240617,17650,212.75,20240305,3.68,N,260970,500,20 억,,136705,N,N,0,N,00,N
20250211,091019,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,55800,0,3,0.00,515701800,9332,10.25,55600,56200,54000,72500,39100,55800,55261.66,4.73,0,-1748,58133,56966,55833,54666,53533,56950,54650,20,16700,500,35710,100,1,2892754,1614,19.08,2.56,12,0.32,2925.00,21830.00,60300,20240617,-7.46,16040,20240201,247.88,59100,-5.58,20250207,40150,38.98,20250108,60300,-7.46,20240617,17650,216.15,20240305,3.68,N,260970,500,20 억,,136705,N,N,0,N,00,N
20250210,161009,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,55800,-1200,5,-2.11,5051729700,90217,20.95,55800,57000,54700,74100,39900,57000,55995.87,4.83,0,-3643,61933,59466,56633,54166,51333,59650,54350,20,17100,500,36480,100,1,2892754,1614,19.08,2.56,12,3.12,2925.00,21830.00,60300,20240617,-7.46,16040,20240201,247.88,59100,-5.58,20250207,40150,38.98,20250108,60300,-7.46,20240617,17650,216.15,20240305,3.16,N,260970,500,20 억,,139847,N,N,0,N,00,N
20250210,151009,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,56000,-1000,5,-1.75,4682370700,83606,19.42,55800,57000,54700,74100,39900,57000,56004.95,4.83,0,-1037,61933,59466,56633,54166,51333,59650,54350,20,17100,500,36480,100,1,2892754,1620,19.15,2.57,12,2.89,2925.00,21830.00,60300,20240617,-7.13,16040,20240201,249.13,59100,-5.25,20250207,40150,39.48,20250108,60300,-7.13,20240617,17650,217.28,20240305,3.16,N,260970,500,20 억,,139847,N,N,0,N,00,N
20250210,141007,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,56200,-800,5,-1.40,4235809600,75592,17.56,55800,57000,54700,74100,39900,57000,56034.89,4.83,0,46,61933,59466,56633,54166,51333,59650,54350,20,17100,500,36480,100,1,2892754,1626,19.21,2.57,12,2.61,2925.00,21830.00,60300,20240617,-6.80,16040,20240201,250.37,59100,-4.91,20250207,40150,39.98,20250108,60300,-6.80,20240617,17650,218.41,20240305,3.16,N,260970,500,20 억,,139847,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 20250211 161016 57 100.00 KOSDAQ 음식료·담배 N N N N N 56900 1100 2 1.97 8532163200 150118 164.96 55600 58900 54000 72500 39100 55800 56836.22 4.73 0 -8925 58133 56966 55833 54666 53533 56950 54650 20 16700 500 35710 100 1 2892754 1646 19.45 2.61 12 5.19 2925.00 21830.00 60300 20240617 -5.64 16040 20240201 254.74 59100 -3.72 20250207 40150 41.72 20250108 60300 -5.64 20240617 17650 222.38 20240305 3.68 N 260970 500 20 억 136705 N N 0 N 00 N
3 20250211 151016 57 100.00 KOSDAQ 음식료·담배 N N N N N 56500 700 2 1.25 8030835100 141305 155.28 55600 58900 54000 72500 39100 55800 56833.34 4.73 0 -6599 58133 56966 55833 54666 53533 56950 54650 20 16700 500 35710 100 1 2892754 1634 19.32 2.59 12 4.88 2925.00 21830.00 60300 20240617 -6.30 16040 20240201 252.24 59100 -4.40 20250207 40150 40.72 20250108 60300 -6.30 20240617 17650 220.11 20240305 3.68 N 260970 500 20 억 136705 N N 0 N 00 N
4 20250211 141015 57 100.00 KOSDAQ 음식료·담배 N N N N N 57200 1400 2 2.51 7289424800 128201 140.88 55600 58900 54000 72500 39100 55800 56859.34 4.73 0 -5711 58133 56966 55833 54666 53533 56950 54650 20 16700 500 35710 100 1 2892754 1655 19.56 2.62 12 4.43 2925.00 21830.00 60300 20240617 -5.14 16040 20240201 256.61 59100 -3.21 20250207 40150 42.47 20250108 60300 -5.14 20240617 17650 224.08 20240305 3.68 N 260970 500 20 억 136705 N N 0 N 00 N
5 20250211 131015 57 100.00 KOSDAQ 음식료·담배 N N N N N 56100 300 2 0.54 6233697400 109704 120.55 55600 58900 54000 72500 39100 55800 56822.88 4.73 0 -10226 58133 56966 55833 54666 53533 56950 54650 20 16700 500 35710 100 1 2892754 1623 19.18 2.57 12 3.79 2925.00 21830.00 60300 20240617 -6.97 16040 20240201 249.75 59100 -5.08 20250207 40150 39.73 20250108 60300 -6.97 20240617 17650 217.85 20240305 3.68 N 260970 500 20 억 136705 N N 0 N 00 N
6 20250211 121014 57 100.00 KOSDAQ 음식료·담배 N N N N N 56200 400 2 0.72 6070307400 106798 117.36 55600 58900 54000 72500 39100 55800 56839.15 4.73 0 -9906 58133 56966 55833 54666 53533 56950 54650 20 16700 500 35710 100 1 2892754 1626 19.21 2.57 12 3.69 2925.00 21830.00 60300 20240617 -6.80 16040 20240201 250.37 59100 -4.91 20250207 40150 39.98 20250108 60300 -6.80 20240617 17650 218.41 20240305 3.68 N 260970 500 20 억 136705 N N 0 N 00 N
7 20250211 111015 57 100.00 KOSDAQ 음식료·담배 N N N N N 56200 400 2 0.72 5799664000 101977 112.06 55600 58900 54000 72500 39100 55800 56872.28 4.73 0 -9466 58133 56966 55833 54666 53533 56950 54650 20 16700 500 35710 100 1 2892754 1626 19.21 2.57 12 3.53 2925.00 21830.00 60300 20240617 -6.80 16040 20240201 250.37 59100 -4.91 20250207 40150 39.98 20250108 60300 -6.80 20240617 17650 218.41 20240305 3.68 N 260970 500 20 억 136705 N N 0 N 00 N
8 20250211 101015 57 100.00 KOSDAQ 음식료·담배 N N N N N 55200 -600 5 -1.08 5099348500 89461 98.31 55600 58900 54000 72500 39100 55800 57000.80 4.73 0 -8389 58133 56966 55833 54666 53533 56950 54650 20 16700 500 35710 100 1 2892754 1597 18.87 2.53 12 3.09 2925.00 21830.00 60300 20240617 -8.46 16040 20240201 244.14 59100 -6.60 20250207 40150 37.48 20250108 60300 -8.46 20240617 17650 212.75 20240305 3.68 N 260970 500 20 억 136705 N N 0 N 00 N
9 20250211 091019 57 100.00 KOSDAQ 음식료·담배 N N N N N 55800 0 3 0.00 515701800 9332 10.25 55600 56200 54000 72500 39100 55800 55261.66 4.73 0 -1748 58133 56966 55833 54666 53533 56950 54650 20 16700 500 35710 100 1 2892754 1614 19.08 2.56 12 0.32 2925.00 21830.00 60300 20240617 -7.46 16040 20240201 247.88 59100 -5.58 20250207 40150 38.98 20250108 60300 -7.46 20240617 17650 216.15 20240305 3.68 N 260970 500 20 억 136705 N N 0 N 00 N
10 20250210 161009 57 100.00 KOSDAQ 음식료·담배 N N N N N 55800 -1200 5 -2.11 5051729700 90217 20.95 55800 57000 54700 74100 39900 57000 55995.87 4.83 0 -3643 61933 59466 56633 54166 51333 59650 54350 20 17100 500 36480 100 1 2892754 1614 19.08 2.56 12 3.12 2925.00 21830.00 60300 20240617 -7.46 16040 20240201 247.88 59100 -5.58 20250207 40150 38.98 20250108 60300 -7.46 20240617 17650 216.15 20240305 3.16 N 260970 500 20 억 139847 N N 0 N 00 N
11 20250210 151009 57 100.00 KOSDAQ 음식료·담배 N N N N N 56000 -1000 5 -1.75 4682370700 83606 19.42 55800 57000 54700 74100 39900 57000 56004.95 4.83 0 -1037 61933 59466 56633 54166 51333 59650 54350 20 17100 500 36480 100 1 2892754 1620 19.15 2.57 12 2.89 2925.00 21830.00 60300 20240617 -7.13 16040 20240201 249.13 59100 -5.25 20250207 40150 39.48 20250108 60300 -7.13 20240617 17650 217.28 20240305 3.16 N 260970 500 20 억 139847 N N 0 N 00 N
12 20250210 141007 57 100.00 KOSDAQ 음식료·담배 N N N N N 56200 -800 5 -1.40 4235809600 75592 17.56 55800 57000 54700 74100 39900 57000 56034.89 4.83 0 46 61933 59466 56633 54166 51333 59650 54350 20 17100 500 36480 100 1 2892754 1626 19.21 2.57 12 2.61 2925.00 21830.00 60300 20240617 -6.80 16040 20240201 250.37 59100 -4.91 20250207 40150 39.98 20250108 60300 -6.80 20240617 17650 218.41 20240305 3.16 N 260970 500 20 억 139847 N N 0 N 00 N