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
270870/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
20250221,161102,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6250,50,2,0.81,54638100,8746,41.76,6390,6390,6180,8060,4340,6200,6249.00,1.64,0,-1913,6400,6300,6250,6150,6100,6275,6125,46,1860,500,4210,10,1,9200224,575,12.48,0.55,12,0.10,501.00,11390.00,12660,20240822,-50.63,5290,20250113,18.15,6520,-4.14,20250219,5290,18.15,20250113,12660,-50.63,20240822,5290,18.15,20250113,1.15,N,270870,500,46 억,,151330,N,N,0,N,00,N
20250221,151107,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6260,60,2,0.97,51691900,8272,39.50,6390,6390,6180,8060,4340,6200,6249.02,1.64,0,-1856,6400,6300,6250,6150,6100,6275,6125,46,1860,500,4210,10,1,9200224,576,12.50,0.55,12,0.09,501.00,11390.00,12660,20240822,-50.55,5290,20250113,18.34,6520,-3.99,20250219,5290,18.34,20250113,12660,-50.55,20240822,5290,18.34,20250113,1.15,N,270870,500,46 억,,151330,N,N,0,N,00,N
20250221,141107,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6260,60,2,0.97,47750090,7641,36.49,6390,6390,6180,8060,4340,6200,6249.19,1.64,0,-1703,6400,6300,6250,6150,6100,6275,6125,46,1860,500,4210,10,1,9200224,576,12.50,0.55,12,0.08,501.00,11390.00,12660,20240822,-50.55,5290,20250113,18.34,6520,-3.99,20250219,5290,18.34,20250113,12660,-50.55,20240822,5290,18.34,20250113,1.15,N,270870,500,46 억,,151330,N,N,0,N,00,N
20250221,131106,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6280,80,2,1.29,37845330,6059,28.93,6390,6390,6180,8060,4340,6200,6246.13,1.64,0,-1061,6400,6300,6250,6150,6100,6275,6125,46,1860,500,4210,10,1,9200224,578,12.53,0.55,12,0.07,501.00,11390.00,12660,20240822,-50.39,5290,20250113,18.71,6520,-3.68,20250219,5290,18.71,20250113,12660,-50.39,20240822,5290,18.71,20250113,1.15,N,270870,500,46 억,,151330,N,N,0,N,00,N
20250221,121107,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6270,70,2,1.13,34902300,5591,26.70,6390,6390,6180,8060,4340,6200,6242.59,1.64,0,-1029,6400,6300,6250,6150,6100,6275,6125,46,1860,500,4210,10,1,9200224,577,12.51,0.55,12,0.06,501.00,11390.00,12660,20240822,-50.47,5290,20250113,18.53,6520,-3.83,20250219,5290,18.53,20250113,12660,-50.47,20240822,5290,18.53,20250113,1.15,N,270870,500,46 억,,151330,N,N,0,N,00,N
20250221,111102,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6260,60,2,0.97,32047920,5137,24.53,6390,6390,6180,8060,4340,6200,6238.65,1.64,0,-1098,6400,6300,6250,6150,6100,6275,6125,46,1860,500,4210,10,1,9200224,576,12.50,0.55,12,0.06,501.00,11390.00,12660,20240822,-50.55,5290,20250113,18.34,6520,-3.99,20250219,5290,18.34,20250113,12660,-50.55,20240822,5290,18.34,20250113,1.15,N,270870,500,46 억,,151330,N,N,0,N,00,N
20250221,101105,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6260,60,2,0.97,28064930,4503,21.50,6390,6390,6180,8060,4340,6200,6232.50,1.64,0,-1133,6400,6300,6250,6150,6100,6275,6125,46,1860,500,4210,10,1,9200224,576,12.50,0.55,12,0.05,501.00,11390.00,12660,20240822,-50.55,5290,20250113,18.34,6520,-3.99,20250219,5290,18.34,20250113,12660,-50.55,20240822,5290,18.34,20250113,1.15,N,270870,500,46 억,,151330,N,N,0,N,00,N
20250221,091107,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6200,0,3,0.00,10975100,1746,8.34,6390,6390,6180,8060,4340,6200,6285.85,1.64,0,-299,6400,6300,6250,6150,6100,6275,6125,46,1860,500,4210,10,1,9200224,570,12.38,0.54,12,0.02,501.00,11390.00,12660,20240822,-51.03,5290,20250113,17.20,6520,-4.91,20250219,5290,17.20,20250113,12660,-51.03,20240822,5290,17.20,20250113,1.15,N,270870,500,46 억,,151330,N,N,0,N,00,N
20250220,161057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6200,-190,5,-2.97,131200120,20907,103.90,6350,6350,6200,8300,4480,6390,6275.42,1.63,0,1794,6610,6500,6410,6300,6210,6555,6355,46,1910,500,4340,10,1,9200224,570,12.38,0.54,12,0.23,501.00,11390.00,12660,20240822,-51.03,5290,20250113,17.20,6520,-4.91,20250219,5290,17.20,20250113,12660,-51.03,20240822,5290,17.20,20250113,1.12,N,270870,500,46 억,,149555,N,N,0,N,00,N
20250220,151102,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6250,-140,5,-2.19,123273130,19634,97.57,6350,6350,6250,8300,4480,6390,6278.55,1.63,0,2206,6610,6500,6410,6300,6210,6555,6355,46,1910,500,4340,10,1,9200224,575,12.48,0.55,12,0.21,501.00,11390.00,12660,20240822,-50.63,5290,20250113,18.15,6520,-4.14,20250219,5290,18.15,20250113,12660,-50.63,20240822,5290,18.15,20250113,1.12,N,270870,500,46 억,,149555,N,N,0,N,00,N
20250220,141102,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6260,-130,5,-2.03,104349560,16608,82.54,6350,6350,6250,8300,4480,6390,6283.09,1.63,0,3520,6610,6500,6410,6300,6210,6555,6355,46,1910,500,4340,10,1,9200224,576,12.50,0.55,12,0.18,501.00,11390.00,12660,20240822,-50.55,5290,20250113,18.34,6520,-3.99,20250219,5290,18.34,20250113,12660,-50.55,20240822,5290,18.34,20250113,1.12,N,270870,500,46 억,,149555,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 20250221 161102 57 100.00 KOSDAQ 음식료·담배 N N N N N 6250 50 2 0.81 54638100 8746 41.76 6390 6390 6180 8060 4340 6200 6249.00 1.64 0 -1913 6400 6300 6250 6150 6100 6275 6125 46 1860 500 4210 10 1 9200224 575 12.48 0.55 12 0.10 501.00 11390.00 12660 20240822 -50.63 5290 20250113 18.15 6520 -4.14 20250219 5290 18.15 20250113 12660 -50.63 20240822 5290 18.15 20250113 1.15 N 270870 500 46 억 151330 N N 0 N 00 N
3 20250221 151107 57 100.00 KOSDAQ 음식료·담배 N N N N N 6260 60 2 0.97 51691900 8272 39.50 6390 6390 6180 8060 4340 6200 6249.02 1.64 0 -1856 6400 6300 6250 6150 6100 6275 6125 46 1860 500 4210 10 1 9200224 576 12.50 0.55 12 0.09 501.00 11390.00 12660 20240822 -50.55 5290 20250113 18.34 6520 -3.99 20250219 5290 18.34 20250113 12660 -50.55 20240822 5290 18.34 20250113 1.15 N 270870 500 46 억 151330 N N 0 N 00 N
4 20250221 141107 57 100.00 KOSDAQ 음식료·담배 N N N N N 6260 60 2 0.97 47750090 7641 36.49 6390 6390 6180 8060 4340 6200 6249.19 1.64 0 -1703 6400 6300 6250 6150 6100 6275 6125 46 1860 500 4210 10 1 9200224 576 12.50 0.55 12 0.08 501.00 11390.00 12660 20240822 -50.55 5290 20250113 18.34 6520 -3.99 20250219 5290 18.34 20250113 12660 -50.55 20240822 5290 18.34 20250113 1.15 N 270870 500 46 억 151330 N N 0 N 00 N
5 20250221 131106 57 100.00 KOSDAQ 음식료·담배 N N N N N 6280 80 2 1.29 37845330 6059 28.93 6390 6390 6180 8060 4340 6200 6246.13 1.64 0 -1061 6400 6300 6250 6150 6100 6275 6125 46 1860 500 4210 10 1 9200224 578 12.53 0.55 12 0.07 501.00 11390.00 12660 20240822 -50.39 5290 20250113 18.71 6520 -3.68 20250219 5290 18.71 20250113 12660 -50.39 20240822 5290 18.71 20250113 1.15 N 270870 500 46 억 151330 N N 0 N 00 N
6 20250221 121107 57 100.00 KOSDAQ 음식료·담배 N N N N N 6270 70 2 1.13 34902300 5591 26.70 6390 6390 6180 8060 4340 6200 6242.59 1.64 0 -1029 6400 6300 6250 6150 6100 6275 6125 46 1860 500 4210 10 1 9200224 577 12.51 0.55 12 0.06 501.00 11390.00 12660 20240822 -50.47 5290 20250113 18.53 6520 -3.83 20250219 5290 18.53 20250113 12660 -50.47 20240822 5290 18.53 20250113 1.15 N 270870 500 46 억 151330 N N 0 N 00 N
7 20250221 111102 57 100.00 KOSDAQ 음식료·담배 N N N N N 6260 60 2 0.97 32047920 5137 24.53 6390 6390 6180 8060 4340 6200 6238.65 1.64 0 -1098 6400 6300 6250 6150 6100 6275 6125 46 1860 500 4210 10 1 9200224 576 12.50 0.55 12 0.06 501.00 11390.00 12660 20240822 -50.55 5290 20250113 18.34 6520 -3.99 20250219 5290 18.34 20250113 12660 -50.55 20240822 5290 18.34 20250113 1.15 N 270870 500 46 억 151330 N N 0 N 00 N
8 20250221 101105 57 100.00 KOSDAQ 음식료·담배 N N N N N 6260 60 2 0.97 28064930 4503 21.50 6390 6390 6180 8060 4340 6200 6232.50 1.64 0 -1133 6400 6300 6250 6150 6100 6275 6125 46 1860 500 4210 10 1 9200224 576 12.50 0.55 12 0.05 501.00 11390.00 12660 20240822 -50.55 5290 20250113 18.34 6520 -3.99 20250219 5290 18.34 20250113 12660 -50.55 20240822 5290 18.34 20250113 1.15 N 270870 500 46 억 151330 N N 0 N 00 N
9 20250221 091107 57 100.00 KOSDAQ 음식료·담배 N N N N N 6200 0 3 0.00 10975100 1746 8.34 6390 6390 6180 8060 4340 6200 6285.85 1.64 0 -299 6400 6300 6250 6150 6100 6275 6125 46 1860 500 4210 10 1 9200224 570 12.38 0.54 12 0.02 501.00 11390.00 12660 20240822 -51.03 5290 20250113 17.20 6520 -4.91 20250219 5290 17.20 20250113 12660 -51.03 20240822 5290 17.20 20250113 1.15 N 270870 500 46 억 151330 N N 0 N 00 N
10 20250220 161057 57 100.00 KOSDAQ 음식료·담배 N N N N N 6200 -190 5 -2.97 131200120 20907 103.90 6350 6350 6200 8300 4480 6390 6275.42 1.63 0 1794 6610 6500 6410 6300 6210 6555 6355 46 1910 500 4340 10 1 9200224 570 12.38 0.54 12 0.23 501.00 11390.00 12660 20240822 -51.03 5290 20250113 17.20 6520 -4.91 20250219 5290 17.20 20250113 12660 -51.03 20240822 5290 17.20 20250113 1.12 N 270870 500 46 억 149555 N N 0 N 00 N
11 20250220 151102 57 100.00 KOSDAQ 음식료·담배 N N N N N 6250 -140 5 -2.19 123273130 19634 97.57 6350 6350 6250 8300 4480 6390 6278.55 1.63 0 2206 6610 6500 6410 6300 6210 6555 6355 46 1910 500 4340 10 1 9200224 575 12.48 0.55 12 0.21 501.00 11390.00 12660 20240822 -50.63 5290 20250113 18.15 6520 -4.14 20250219 5290 18.15 20250113 12660 -50.63 20240822 5290 18.15 20250113 1.12 N 270870 500 46 억 149555 N N 0 N 00 N
12 20250220 141102 57 100.00 KOSDAQ 음식료·담배 N N N N N 6260 -130 5 -2.03 104349560 16608 82.54 6350 6350 6250 8300 4480 6390 6283.09 1.63 0 3520 6610 6500 6410 6300 6210 6555 6355 46 1910 500 4340 10 1 9200224 576 12.50 0.55 12 0.18 501.00 11390.00 12660 20240822 -50.55 5290 20250113 18.34 6520 -3.99 20250219 5290 18.34 20250113 12660 -50.55 20240822 5290 18.34 20250113 1.12 N 270870 500 46 억 149555 N N 0 N 00 N