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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,161044,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,57400,-800,5,-1.37,2646962100,46317,68.25,58500,58800,55000,75600,40800,58200,57148.51,3.84,0,1540,62733,60466,59233,56966,55733,59850,56350,20,17400,500,37240,100,1,2892754,1660,19.62,2.63,12,1.60,2925.00,21830.00,63500,20250217,-9.61,17530,20240207,227.44,63500,-9.61,20250217,40150,42.96,20250108,63500,-9.61,20250217,17650,225.21,20240305,4.99,N,260970,500,20 억,,111113,N,N,64,N,00,N
20250220,151050,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,57300,-900,5,-1.55,2609742700,45667,67.30,58500,58800,55000,75600,40800,58200,57147.12,3.84,0,1466,62733,60466,59233,56966,55733,59850,56350,20,17400,500,37240,100,1,2892754,1658,19.59,2.62,12,1.58,2925.00,21830.00,63500,20250217,-9.76,17530,20240207,226.87,63500,-9.76,20250217,40150,42.71,20250108,63500,-9.76,20250217,17650,224.65,20240305,4.99,N,260970,500,20 억,,111113,N,N,1,N,00,N
20250220,141050,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,57600,-600,5,-1.03,2515401200,44018,64.87,58500,58800,55000,75600,40800,58200,57144.71,3.84,0,873,62733,60466,59233,56966,55733,59850,56350,20,17400,500,37240,100,1,2892754,1666,19.69,2.64,12,1.52,2925.00,21830.00,63500,20250217,-9.29,17530,20240207,228.58,63500,-9.29,20250217,40150,43.46,20250108,63500,-9.29,20250217,17650,226.35,20240305,4.99,N,260970,500,20 억,,111113,N,N,1,N,00,N
20250220,131046,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,57400,-800,5,-1.37,2402985600,42054,61.97,58500,58800,55000,75600,40800,58200,57140.35,3.84,0,-266,62733,60466,59233,56966,55733,59850,56350,20,17400,500,37240,100,1,2892754,1660,19.62,2.63,12,1.45,2925.00,21830.00,63500,20250217,-9.61,17530,20240207,227.44,63500,-9.61,20250217,40150,42.96,20250108,63500,-9.61,20250217,17650,225.21,20240305,4.99,N,260970,500,20 억,,111113,N,N,1,N,00,N
20250220,121048,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58100,-100,5,-0.17,2309909700,40439,59.59,58500,58800,55000,75600,40800,58200,57120.71,3.84,0,-911,62733,60466,59233,56966,55733,59850,56350,20,17400,500,37240,100,1,2892754,1681,19.86,2.66,12,1.40,2925.00,21830.00,63500,20250217,-8.50,17530,20240207,231.43,63500,-8.50,20250217,40150,44.71,20250108,63500,-8.50,20250217,17650,229.18,20240305,4.99,N,260970,500,20 억,,111113,N,N,1,N,00,N
20250220,111047,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,57600,-600,5,-1.03,2008585700,35254,51.95,58500,58700,55000,75600,40800,58200,56974.52,3.84,0,-1490,62733,60466,59233,56966,55733,59850,56350,20,17400,500,37240,100,1,2892754,1666,19.69,2.64,12,1.22,2925.00,21830.00,63500,20250217,-9.29,17530,20240207,228.58,63500,-9.29,20250217,40150,43.46,20250108,63500,-9.29,20250217,17650,226.35,20240305,4.99,N,260970,500,20 억,,111113,N,N,1,N,00,N
20250220,101048,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,56300,-1900,5,-3.26,1374764900,24176,35.63,58500,58700,55000,75600,40800,58200,56864.59,3.84,0,1570,62733,60466,59233,56966,55733,59850,56350,20,17400,500,37240,100,1,2892754,1629,19.25,2.58,12,0.84,2925.00,21830.00,63500,20250217,-11.34,17530,20240207,221.16,63500,-11.34,20250217,40150,40.22,20250108,63500,-11.34,20250217,17650,218.98,20240305,4.99,N,260970,500,20 억,,111113,N,N,1,N,00,N
20250220,091051,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58000,-200,5,-0.34,154052900,2652,3.91,58500,58700,57700,75600,40800,58200,58089.12,3.84,0,70,62733,60466,59233,56966,55733,59850,56350,20,17400,500,37240,100,1,2892754,1678,19.83,2.66,12,0.09,2925.00,21830.00,63500,20250217,-8.66,17530,20240207,230.86,63500,-8.66,20250217,40150,44.46,20250108,63500,-8.66,20250217,17650,228.61,20240305,4.99,N,260970,500,20 억,,111113,N,N,1,N,00,N
20250219,161043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58200,-900,5,-1.52,3996991900,67156,153.81,59800,61500,58000,76800,41400,59100,59518.86,4.23,0,-11365,61100,60100,58800,57800,56500,60600,58300,20,17700,500,37820,100,1,2892754,1684,19.90,2.67,12,2.32,2925.00,21830.00,63500,20250217,-8.35,16650,20240206,249.55,63500,-8.35,20250217,40150,44.96,20250108,63500,-8.35,20250217,17650,229.75,20240305,4.54,N,260970,500,20 억,,122494,N,N,1,N,00,N
20250219,151047,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58200,-900,5,-1.52,3914875200,65747,150.58,59800,61500,58000,76800,41400,59100,59544.54,4.23,0,-11665,61100,60100,58800,57800,56500,60600,58300,20,17700,500,37820,100,1,2892754,1684,19.90,2.67,12,2.27,2925.00,21830.00,63500,20250217,-8.35,16650,20240206,249.55,63500,-8.35,20250217,40150,44.96,20250108,63500,-8.35,20250217,17650,229.75,20240305,4.54,N,260970,500,20 억,,122494,N,N,10,N,00,N
20250219,141042,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58600,-500,5,-0.85,3569221400,59807,136.98,59800,61500,58000,76800,41400,59100,59678.99,4.23,0,-12331,61100,60100,58800,57800,56500,60600,58300,20,17700,500,37820,100,1,2892754,1695,20.03,2.68,12,2.07,2925.00,21830.00,63500,20250217,-7.72,16650,20240206,251.95,63500,-7.72,20250217,40150,45.95,20250108,63500,-7.72,20250217,17650,232.01,20240305,4.54,N,260970,500,20 억,,122494,N,N,10,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 20250220 161044 57 100.00 KOSDAQ 음식료·담배 N N N N N 57400 -800 5 -1.37 2646962100 46317 68.25 58500 58800 55000 75600 40800 58200 57148.51 3.84 0 1540 62733 60466 59233 56966 55733 59850 56350 20 17400 500 37240 100 1 2892754 1660 19.62 2.63 12 1.60 2925.00 21830.00 63500 20250217 -9.61 17530 20240207 227.44 63500 -9.61 20250217 40150 42.96 20250108 63500 -9.61 20250217 17650 225.21 20240305 4.99 N 260970 500 20 억 111113 N N 64 N 00 N
3 20250220 151050 57 100.00 KOSDAQ 음식료·담배 N N N N N 57300 -900 5 -1.55 2609742700 45667 67.30 58500 58800 55000 75600 40800 58200 57147.12 3.84 0 1466 62733 60466 59233 56966 55733 59850 56350 20 17400 500 37240 100 1 2892754 1658 19.59 2.62 12 1.58 2925.00 21830.00 63500 20250217 -9.76 17530 20240207 226.87 63500 -9.76 20250217 40150 42.71 20250108 63500 -9.76 20250217 17650 224.65 20240305 4.99 N 260970 500 20 억 111113 N N 1 N 00 N
4 20250220 141050 57 100.00 KOSDAQ 음식료·담배 N N N N N 57600 -600 5 -1.03 2515401200 44018 64.87 58500 58800 55000 75600 40800 58200 57144.71 3.84 0 873 62733 60466 59233 56966 55733 59850 56350 20 17400 500 37240 100 1 2892754 1666 19.69 2.64 12 1.52 2925.00 21830.00 63500 20250217 -9.29 17530 20240207 228.58 63500 -9.29 20250217 40150 43.46 20250108 63500 -9.29 20250217 17650 226.35 20240305 4.99 N 260970 500 20 억 111113 N N 1 N 00 N
5 20250220 131046 57 100.00 KOSDAQ 음식료·담배 N N N N N 57400 -800 5 -1.37 2402985600 42054 61.97 58500 58800 55000 75600 40800 58200 57140.35 3.84 0 -266 62733 60466 59233 56966 55733 59850 56350 20 17400 500 37240 100 1 2892754 1660 19.62 2.63 12 1.45 2925.00 21830.00 63500 20250217 -9.61 17530 20240207 227.44 63500 -9.61 20250217 40150 42.96 20250108 63500 -9.61 20250217 17650 225.21 20240305 4.99 N 260970 500 20 억 111113 N N 1 N 00 N
6 20250220 121048 57 100.00 KOSDAQ 음식료·담배 N N N N N 58100 -100 5 -0.17 2309909700 40439 59.59 58500 58800 55000 75600 40800 58200 57120.71 3.84 0 -911 62733 60466 59233 56966 55733 59850 56350 20 17400 500 37240 100 1 2892754 1681 19.86 2.66 12 1.40 2925.00 21830.00 63500 20250217 -8.50 17530 20240207 231.43 63500 -8.50 20250217 40150 44.71 20250108 63500 -8.50 20250217 17650 229.18 20240305 4.99 N 260970 500 20 억 111113 N N 1 N 00 N
7 20250220 111047 57 100.00 KOSDAQ 음식료·담배 N N N N N 57600 -600 5 -1.03 2008585700 35254 51.95 58500 58700 55000 75600 40800 58200 56974.52 3.84 0 -1490 62733 60466 59233 56966 55733 59850 56350 20 17400 500 37240 100 1 2892754 1666 19.69 2.64 12 1.22 2925.00 21830.00 63500 20250217 -9.29 17530 20240207 228.58 63500 -9.29 20250217 40150 43.46 20250108 63500 -9.29 20250217 17650 226.35 20240305 4.99 N 260970 500 20 억 111113 N N 1 N 00 N
8 20250220 101048 57 100.00 KOSDAQ 음식료·담배 N N N N N 56300 -1900 5 -3.26 1374764900 24176 35.63 58500 58700 55000 75600 40800 58200 56864.59 3.84 0 1570 62733 60466 59233 56966 55733 59850 56350 20 17400 500 37240 100 1 2892754 1629 19.25 2.58 12 0.84 2925.00 21830.00 63500 20250217 -11.34 17530 20240207 221.16 63500 -11.34 20250217 40150 40.22 20250108 63500 -11.34 20250217 17650 218.98 20240305 4.99 N 260970 500 20 억 111113 N N 1 N 00 N
9 20250220 091051 57 100.00 KOSDAQ 음식료·담배 N N N N N 58000 -200 5 -0.34 154052900 2652 3.91 58500 58700 57700 75600 40800 58200 58089.12 3.84 0 70 62733 60466 59233 56966 55733 59850 56350 20 17400 500 37240 100 1 2892754 1678 19.83 2.66 12 0.09 2925.00 21830.00 63500 20250217 -8.66 17530 20240207 230.86 63500 -8.66 20250217 40150 44.46 20250108 63500 -8.66 20250217 17650 228.61 20240305 4.99 N 260970 500 20 억 111113 N N 1 N 00 N
10 20250219 161043 57 100.00 KOSDAQ 음식료·담배 N N N N N 58200 -900 5 -1.52 3996991900 67156 153.81 59800 61500 58000 76800 41400 59100 59518.86 4.23 0 -11365 61100 60100 58800 57800 56500 60600 58300 20 17700 500 37820 100 1 2892754 1684 19.90 2.67 12 2.32 2925.00 21830.00 63500 20250217 -8.35 16650 20240206 249.55 63500 -8.35 20250217 40150 44.96 20250108 63500 -8.35 20250217 17650 229.75 20240305 4.54 N 260970 500 20 억 122494 N N 1 N 00 N
11 20250219 151047 57 100.00 KOSDAQ 음식료·담배 N N N N N 58200 -900 5 -1.52 3914875200 65747 150.58 59800 61500 58000 76800 41400 59100 59544.54 4.23 0 -11665 61100 60100 58800 57800 56500 60600 58300 20 17700 500 37820 100 1 2892754 1684 19.90 2.67 12 2.27 2925.00 21830.00 63500 20250217 -8.35 16650 20240206 249.55 63500 -8.35 20250217 40150 44.96 20250108 63500 -8.35 20250217 17650 229.75 20240305 4.54 N 260970 500 20 억 122494 N N 10 N 00 N
12 20250219 141042 57 100.00 KOSDAQ 음식료·담배 N N N N N 58600 -500 5 -0.85 3569221400 59807 136.98 59800 61500 58000 76800 41400 59100 59678.99 4.23 0 -12331 61100 60100 58800 57800 56500 60600 58300 20 17700 500 37820 100 1 2892754 1695 20.03 2.68 12 2.07 2925.00 21830.00 63500 20250217 -7.72 16650 20240206 251.95 63500 -7.72 20250217 40150 45.95 20250108 63500 -7.72 20250217 17650 232.01 20240305 4.54 N 260970 500 20 억 122494 N N 10 N 00 N