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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027710/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
20250221,160403,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1234,-7,5,-0.56,202393287,164287,56.34,1241,1241,1226,1613,869,1241,1231.95,1.20,0,-34324,1258,1249,1239,1230,1220,1254,1235,575,372,500,910,1,1,111416600,1375,13.71,0.65,12,0.15,90.00,1910.00,1757,20240617,-29.77,1002,20241210,23.15,1248,-1.12,20250220,1138,8.44,20250102,1757,-29.77,20240617,1002,23.15,20241210,0.98,N,027710,500,575 억,,1335623,N,N,88,N,00,N
20250221,150405,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1229,-12,5,-0.97,185363001,150427,51.59,1241,1241,1226,1613,869,1241,1232.25,1.20,0,-31041,1258,1249,1239,1230,1220,1254,1235,575,372,500,910,1,1,111416600,1369,13.66,0.64,12,0.14,90.00,1910.00,1757,20240617,-30.05,1002,20241210,22.65,1248,-1.52,20250220,1138,8.00,20250102,1757,-30.05,20240617,1002,22.65,20241210,0.98,N,027710,500,575 억,,1335623,N,N,88,N,00,N
20250221,140404,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1232,-9,5,-0.73,146440857,118746,40.72,1241,1241,1228,1613,869,1241,1233.23,1.20,0,-17085,1258,1249,1239,1230,1220,1254,1235,575,372,500,910,1,1,111416600,1373,13.69,0.65,12,0.11,90.00,1910.00,1757,20240617,-29.88,1002,20241210,22.95,1248,-1.28,20250220,1138,8.26,20250102,1757,-29.88,20240617,1002,22.95,20241210,0.98,N,027710,500,575 억,,1335623,N,N,88,N,00,N
20250221,130403,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1234,-7,5,-0.56,141094023,114404,39.24,1241,1241,1228,1613,869,1241,1233.30,1.20,0,-15041,1258,1249,1239,1230,1220,1254,1235,575,372,500,910,1,1,111416600,1375,13.71,0.65,12,0.10,90.00,1910.00,1757,20240617,-29.77,1002,20241210,23.15,1248,-1.12,20250220,1138,8.44,20250102,1757,-29.77,20240617,1002,23.15,20241210,0.98,N,027710,500,575 억,,1335623,N,N,88,N,00,N
20250221,120404,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1231,-10,5,-0.81,117884134,95570,32.78,1241,1241,1228,1613,869,1241,1233.48,1.20,0,-11460,1258,1249,1239,1230,1220,1254,1235,575,372,500,910,1,1,111416600,1372,13.68,0.64,12,0.09,90.00,1910.00,1757,20240617,-29.94,1002,20241210,22.85,1248,-1.36,20250220,1138,8.17,20250102,1757,-29.94,20240617,1002,22.85,20241210,0.98,N,027710,500,575 억,,1335623,N,N,88,N,00,N
20250221,110402,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1232,-9,5,-0.73,107004904,86731,29.74,1241,1241,1228,1613,869,1241,1233.76,1.20,0,-8278,1258,1249,1239,1230,1220,1254,1235,575,372,500,910,1,1,111416600,1373,13.69,0.65,12,0.08,90.00,1910.00,1757,20240617,-29.88,1002,20241210,22.95,1248,-1.28,20250220,1138,8.26,20250102,1757,-29.88,20240617,1002,22.95,20241210,0.98,N,027710,500,575 억,,1335623,N,N,88,N,00,N
20250221,100403,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1236,-5,5,-0.40,72615083,58829,20.18,1241,1241,1228,1613,869,1241,1234.34,1.20,0,-22439,1258,1249,1239,1230,1220,1254,1235,575,372,500,910,1,1,111416600,1377,13.73,0.65,12,0.05,90.00,1910.00,1757,20240617,-29.65,1002,20241210,23.35,1248,-0.96,20250220,1138,8.61,20250102,1757,-29.65,20240617,1002,23.35,20241210,0.98,N,027710,500,575 억,,1335623,N,N,88,N,00,N
20250221,090404,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1229,-12,5,-0.97,24680133,19961,6.85,1241,1241,1229,1613,869,1241,1236.42,1.20,0,-8196,1258,1249,1239,1230,1220,1254,1235,575,372,500,910,1,1,111416600,1369,13.66,0.64,12,0.02,90.00,1910.00,1757,20240617,-30.05,1002,20241210,22.65,1248,-1.52,20250220,1138,8.00,20250102,1757,-30.05,20240617,1002,22.65,20241210,0.98,N,027710,500,575 억,,1335623,N,N,88,N,00,N
20250220,160402,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1241,12,2,0.98,356347604,287763,195.60,1229,1248,1229,1597,861,1229,1238.34,1.19,0,13415,1239,1234,1229,1224,1219,1236,1226,575,368,500,900,1,1,111416600,1383,13.79,0.65,12,0.26,90.00,1910.00,1757,20240617,-29.37,1002,20241210,23.85,1248,-0.56,20250220,1138,9.05,20250102,1757,-29.37,20240617,1002,23.85,20241210,0.98,N,027710,500,575 억,,1322801,N,N,88,N,00,N
20250220,150402,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1232,3,2,0.24,305299581,246537,167.58,1229,1248,1229,1597,861,1229,1238.35,1.19,0,23377,1239,1234,1229,1224,1219,1236,1226,575,368,500,900,1,1,111416600,1373,13.69,0.65,12,0.22,90.00,1910.00,1757,20240617,-29.88,1002,20241210,22.95,1248,-1.28,20250220,1138,8.26,20250102,1757,-29.88,20240617,1002,22.95,20241210,0.98,N,027710,500,575 억,,1322801,N,N,1499,N,00,N
20250220,140403,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1237,8,2,0.65,288306419,232760,158.22,1229,1248,1229,1597,861,1229,1238.64,1.19,0,28829,1239,1234,1229,1224,1219,1236,1226,575,368,500,900,1,1,111416600,1378,13.74,0.65,12,0.21,90.00,1910.00,1757,20240617,-29.60,1002,20241210,23.45,1248,-0.88,20250220,1138,8.70,20250102,1757,-29.60,20240617,1002,23.45,20241210,0.98,N,027710,500,575 억,,1322801,N,N,1499,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 20250221 160403 57 100.00 KOSDAQ 음식료·담배 N N N N N 1234 -7 5 -0.56 202393287 164287 56.34 1241 1241 1226 1613 869 1241 1231.95 1.20 0 -34324 1258 1249 1239 1230 1220 1254 1235 575 372 500 910 1 1 111416600 1375 13.71 0.65 12 0.15 90.00 1910.00 1757 20240617 -29.77 1002 20241210 23.15 1248 -1.12 20250220 1138 8.44 20250102 1757 -29.77 20240617 1002 23.15 20241210 0.98 N 027710 500 575 억 1335623 N N 88 N 00 N
3 20250221 150405 57 100.00 KOSDAQ 음식료·담배 N N N N N 1229 -12 5 -0.97 185363001 150427 51.59 1241 1241 1226 1613 869 1241 1232.25 1.20 0 -31041 1258 1249 1239 1230 1220 1254 1235 575 372 500 910 1 1 111416600 1369 13.66 0.64 12 0.14 90.00 1910.00 1757 20240617 -30.05 1002 20241210 22.65 1248 -1.52 20250220 1138 8.00 20250102 1757 -30.05 20240617 1002 22.65 20241210 0.98 N 027710 500 575 억 1335623 N N 88 N 00 N
4 20250221 140404 57 100.00 KOSDAQ 음식료·담배 N N N N N 1232 -9 5 -0.73 146440857 118746 40.72 1241 1241 1228 1613 869 1241 1233.23 1.20 0 -17085 1258 1249 1239 1230 1220 1254 1235 575 372 500 910 1 1 111416600 1373 13.69 0.65 12 0.11 90.00 1910.00 1757 20240617 -29.88 1002 20241210 22.95 1248 -1.28 20250220 1138 8.26 20250102 1757 -29.88 20240617 1002 22.95 20241210 0.98 N 027710 500 575 억 1335623 N N 88 N 00 N
5 20250221 130403 57 100.00 KOSDAQ 음식료·담배 N N N N N 1234 -7 5 -0.56 141094023 114404 39.24 1241 1241 1228 1613 869 1241 1233.30 1.20 0 -15041 1258 1249 1239 1230 1220 1254 1235 575 372 500 910 1 1 111416600 1375 13.71 0.65 12 0.10 90.00 1910.00 1757 20240617 -29.77 1002 20241210 23.15 1248 -1.12 20250220 1138 8.44 20250102 1757 -29.77 20240617 1002 23.15 20241210 0.98 N 027710 500 575 억 1335623 N N 88 N 00 N
6 20250221 120404 57 100.00 KOSDAQ 음식료·담배 N N N N N 1231 -10 5 -0.81 117884134 95570 32.78 1241 1241 1228 1613 869 1241 1233.48 1.20 0 -11460 1258 1249 1239 1230 1220 1254 1235 575 372 500 910 1 1 111416600 1372 13.68 0.64 12 0.09 90.00 1910.00 1757 20240617 -29.94 1002 20241210 22.85 1248 -1.36 20250220 1138 8.17 20250102 1757 -29.94 20240617 1002 22.85 20241210 0.98 N 027710 500 575 억 1335623 N N 88 N 00 N
7 20250221 110402 57 100.00 KOSDAQ 음식료·담배 N N N N N 1232 -9 5 -0.73 107004904 86731 29.74 1241 1241 1228 1613 869 1241 1233.76 1.20 0 -8278 1258 1249 1239 1230 1220 1254 1235 575 372 500 910 1 1 111416600 1373 13.69 0.65 12 0.08 90.00 1910.00 1757 20240617 -29.88 1002 20241210 22.95 1248 -1.28 20250220 1138 8.26 20250102 1757 -29.88 20240617 1002 22.95 20241210 0.98 N 027710 500 575 억 1335623 N N 88 N 00 N
8 20250221 100403 57 100.00 KOSDAQ 음식료·담배 N N N N N 1236 -5 5 -0.40 72615083 58829 20.18 1241 1241 1228 1613 869 1241 1234.34 1.20 0 -22439 1258 1249 1239 1230 1220 1254 1235 575 372 500 910 1 1 111416600 1377 13.73 0.65 12 0.05 90.00 1910.00 1757 20240617 -29.65 1002 20241210 23.35 1248 -0.96 20250220 1138 8.61 20250102 1757 -29.65 20240617 1002 23.35 20241210 0.98 N 027710 500 575 억 1335623 N N 88 N 00 N
9 20250221 090404 57 100.00 KOSDAQ 음식료·담배 N N N N N 1229 -12 5 -0.97 24680133 19961 6.85 1241 1241 1229 1613 869 1241 1236.42 1.20 0 -8196 1258 1249 1239 1230 1220 1254 1235 575 372 500 910 1 1 111416600 1369 13.66 0.64 12 0.02 90.00 1910.00 1757 20240617 -30.05 1002 20241210 22.65 1248 -1.52 20250220 1138 8.00 20250102 1757 -30.05 20240617 1002 22.65 20241210 0.98 N 027710 500 575 억 1335623 N N 88 N 00 N
10 20250220 160402 57 100.00 KOSDAQ 음식료·담배 N N N N N 1241 12 2 0.98 356347604 287763 195.60 1229 1248 1229 1597 861 1229 1238.34 1.19 0 13415 1239 1234 1229 1224 1219 1236 1226 575 368 500 900 1 1 111416600 1383 13.79 0.65 12 0.26 90.00 1910.00 1757 20240617 -29.37 1002 20241210 23.85 1248 -0.56 20250220 1138 9.05 20250102 1757 -29.37 20240617 1002 23.85 20241210 0.98 N 027710 500 575 억 1322801 N N 88 N 00 N
11 20250220 150402 57 100.00 KOSDAQ 음식료·담배 N N N N N 1232 3 2 0.24 305299581 246537 167.58 1229 1248 1229 1597 861 1229 1238.35 1.19 0 23377 1239 1234 1229 1224 1219 1236 1226 575 368 500 900 1 1 111416600 1373 13.69 0.65 12 0.22 90.00 1910.00 1757 20240617 -29.88 1002 20241210 22.95 1248 -1.28 20250220 1138 8.26 20250102 1757 -29.88 20240617 1002 22.95 20241210 0.98 N 027710 500 575 억 1322801 N N 1499 N 00 N
12 20250220 140403 57 100.00 KOSDAQ 음식료·담배 N N N N N 1237 8 2 0.65 288306419 232760 158.22 1229 1248 1229 1597 861 1229 1238.64 1.19 0 28829 1239 1234 1229 1224 1219 1236 1226 575 368 500 900 1 1 111416600 1378 13.74 0.65 12 0.21 90.00 1910.00 1757 20240617 -29.60 1002 20241210 23.45 1248 -0.88 20250220 1138 8.70 20250102 1757 -29.60 20240617 1002 23.45 20241210 0.98 N 027710 500 575 억 1322801 N N 1499 N 00 N