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
318010/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
20250221,161147,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3750,20,2,0.54,57762000,15399,260.34,3770,3800,3710,4845,2615,3730,3751.02,0.64,0,657,3833,3781,3738,3686,3643,3807,3712,40,1115,500,2530,5,1,7929338,297,8.99,0.45,12,0.19,417.00,8289.00,7480,20241021,-49.87,3290,20241210,13.98,4360,-13.99,20250108,3450,8.70,20250203,7480,-49.87,20241021,3290,13.98,20241210,0.80,N,318010,500,39 억,,50887,N,N,0,N,00,N
20250221,151152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3765,35,2,0.94,51548885,13740,232.29,3770,3800,3710,4845,2615,3730,3751.74,0.64,0,-393,3833,3781,3738,3686,3643,3807,3712,40,1115,500,2530,5,1,7929338,299,9.03,0.45,12,0.17,417.00,8289.00,7480,20241021,-49.67,3290,20241210,14.44,4360,-13.65,20250108,3450,9.13,20250203,7480,-49.67,20241021,3290,14.44,20241210,0.80,N,318010,500,39 억,,50887,N,N,0,N,00,N
20250221,141153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3740,10,2,0.27,44220925,11790,199.32,3770,3800,3710,4845,2615,3730,3750.71,0.64,0,-419,3833,3781,3738,3686,3643,3807,3712,40,1115,500,2530,5,1,7929338,297,8.97,0.45,12,0.15,417.00,8289.00,7480,20241021,-50.00,3290,20241210,13.68,4360,-14.22,20250108,3450,8.41,20250203,7480,-50.00,20241021,3290,13.68,20241210,0.80,N,318010,500,39 억,,50887,N,N,0,N,00,N
20250221,131152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3755,25,2,0.67,33919045,9040,152.83,3770,3800,3710,4845,2615,3730,3752.11,0.64,0,-327,3833,3781,3738,3686,3643,3807,3712,40,1115,500,2530,5,1,7929338,298,9.00,0.45,12,0.11,417.00,8289.00,7480,20241021,-49.80,3290,20241210,14.13,4360,-13.88,20250108,3450,8.84,20250203,7480,-49.80,20241021,3290,14.13,20241210,0.80,N,318010,500,39 억,,50887,N,N,0,N,00,N
20250221,121153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3740,10,2,0.27,22219910,5918,100.05,3770,3800,3710,4845,2615,3730,3754.63,0.64,0,-849,3833,3781,3738,3686,3643,3807,3712,40,1115,500,2530,5,1,7929338,297,8.97,0.45,12,0.07,417.00,8289.00,7480,20241021,-50.00,3290,20241210,13.68,4360,-14.22,20250108,3450,8.41,20250203,7480,-50.00,20241021,3290,13.68,20241210,0.80,N,318010,500,39 억,,50887,N,N,0,N,00,N
20250221,111148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3785,55,2,1.47,17419135,4637,78.39,3770,3800,3710,4845,2615,3730,3756.55,0.64,0,-877,3833,3781,3738,3686,3643,3807,3712,40,1115,500,2530,5,1,7929338,300,9.08,0.46,12,0.06,417.00,8289.00,7480,20241021,-49.40,3290,20241210,15.05,4360,-13.19,20250108,3450,9.71,20250203,7480,-49.40,20241021,3290,15.05,20241210,0.80,N,318010,500,39 억,,50887,N,N,0,N,00,N
20250221,101151,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3740,10,2,0.27,6687270,1790,30.26,3770,3785,3710,4845,2615,3730,3735.91,0.64,0,-162,3833,3781,3738,3686,3643,3807,3712,40,1115,500,2530,5,1,7929338,297,8.97,0.45,12,0.02,417.00,8289.00,7480,20241021,-50.00,3290,20241210,13.68,4360,-14.22,20250108,3450,8.41,20250203,7480,-50.00,20241021,3290,13.68,20241210,0.80,N,318010,500,39 억,,50887,N,N,0,N,00,N
20250221,091153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3780,50,2,1.34,124475,33,0.56,3770,3785,3770,4845,2615,3730,3771.97,0.64,0,-3,3833,3781,3738,3686,3643,3807,3712,40,1115,500,2530,5,1,7929338,300,9.06,0.46,12,0.00,417.00,8289.00,7480,20241021,-49.47,3290,20241210,14.89,4360,-13.30,20250108,3450,9.57,20250203,7480,-49.47,20241021,3290,14.89,20241210,0.80,N,318010,500,39 억,,50887,N,N,0,N,00,N
20250220,161142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3730,35,2,0.95,21985055,5915,69.69,3700,3790,3695,4800,2590,3695,3716.13,0.63,0,657,3818,3756,3723,3661,3628,3742,3647,40,1105,500,2510,5,1,7929338,296,8.94,0.45,12,0.07,417.00,8289.00,7480,20241021,-50.13,3290,20241210,13.37,4360,-14.45,20250108,3450,8.12,20250203,7480,-50.13,20241021,3290,13.37,20241210,0.80,N,318010,500,39 억,,50235,N,N,0,N,00,N
20250220,151148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3730,35,2,0.95,16095620,4336,51.08,3700,3790,3695,4800,2590,3695,3712.09,0.63,0,658,3818,3756,3723,3661,3628,3742,3647,40,1105,500,2510,5,1,7929338,296,8.94,0.45,12,0.05,417.00,8289.00,7480,20241021,-50.13,3290,20241210,13.37,4360,-14.45,20250108,3450,8.12,20250203,7480,-50.13,20241021,3290,13.37,20241210,0.80,N,318010,500,39 억,,50235,N,N,0,N,00,N
20250220,141147,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3715,20,2,0.54,12845935,3464,40.81,3700,3725,3695,4800,2590,3695,3708.41,0.63,0,391,3818,3756,3723,3661,3628,3742,3647,40,1105,500,2510,5,1,7929338,295,8.91,0.45,12,0.04,417.00,8289.00,7480,20241021,-50.33,3290,20241210,12.92,4360,-14.79,20250108,3450,7.68,20250203,7480,-50.33,20241021,3290,12.92,20241210,0.80,N,318010,500,39 억,,50235,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 161147 57 100.00 KOSDAQ 음식료·담배 N N N N N 3750 20 2 0.54 57762000 15399 260.34 3770 3800 3710 4845 2615 3730 3751.02 0.64 0 657 3833 3781 3738 3686 3643 3807 3712 40 1115 500 2530 5 1 7929338 297 8.99 0.45 12 0.19 417.00 8289.00 7480 20241021 -49.87 3290 20241210 13.98 4360 -13.99 20250108 3450 8.70 20250203 7480 -49.87 20241021 3290 13.98 20241210 0.80 N 318010 500 39 억 50887 N N 0 N 00 N
3 20250221 151152 57 100.00 KOSDAQ 음식료·담배 N N N N N 3765 35 2 0.94 51548885 13740 232.29 3770 3800 3710 4845 2615 3730 3751.74 0.64 0 -393 3833 3781 3738 3686 3643 3807 3712 40 1115 500 2530 5 1 7929338 299 9.03 0.45 12 0.17 417.00 8289.00 7480 20241021 -49.67 3290 20241210 14.44 4360 -13.65 20250108 3450 9.13 20250203 7480 -49.67 20241021 3290 14.44 20241210 0.80 N 318010 500 39 억 50887 N N 0 N 00 N
4 20250221 141153 57 100.00 KOSDAQ 음식료·담배 N N N N N 3740 10 2 0.27 44220925 11790 199.32 3770 3800 3710 4845 2615 3730 3750.71 0.64 0 -419 3833 3781 3738 3686 3643 3807 3712 40 1115 500 2530 5 1 7929338 297 8.97 0.45 12 0.15 417.00 8289.00 7480 20241021 -50.00 3290 20241210 13.68 4360 -14.22 20250108 3450 8.41 20250203 7480 -50.00 20241021 3290 13.68 20241210 0.80 N 318010 500 39 억 50887 N N 0 N 00 N
5 20250221 131152 57 100.00 KOSDAQ 음식료·담배 N N N N N 3755 25 2 0.67 33919045 9040 152.83 3770 3800 3710 4845 2615 3730 3752.11 0.64 0 -327 3833 3781 3738 3686 3643 3807 3712 40 1115 500 2530 5 1 7929338 298 9.00 0.45 12 0.11 417.00 8289.00 7480 20241021 -49.80 3290 20241210 14.13 4360 -13.88 20250108 3450 8.84 20250203 7480 -49.80 20241021 3290 14.13 20241210 0.80 N 318010 500 39 억 50887 N N 0 N 00 N
6 20250221 121153 57 100.00 KOSDAQ 음식료·담배 N N N N N 3740 10 2 0.27 22219910 5918 100.05 3770 3800 3710 4845 2615 3730 3754.63 0.64 0 -849 3833 3781 3738 3686 3643 3807 3712 40 1115 500 2530 5 1 7929338 297 8.97 0.45 12 0.07 417.00 8289.00 7480 20241021 -50.00 3290 20241210 13.68 4360 -14.22 20250108 3450 8.41 20250203 7480 -50.00 20241021 3290 13.68 20241210 0.80 N 318010 500 39 억 50887 N N 0 N 00 N
7 20250221 111148 57 100.00 KOSDAQ 음식료·담배 N N N N N 3785 55 2 1.47 17419135 4637 78.39 3770 3800 3710 4845 2615 3730 3756.55 0.64 0 -877 3833 3781 3738 3686 3643 3807 3712 40 1115 500 2530 5 1 7929338 300 9.08 0.46 12 0.06 417.00 8289.00 7480 20241021 -49.40 3290 20241210 15.05 4360 -13.19 20250108 3450 9.71 20250203 7480 -49.40 20241021 3290 15.05 20241210 0.80 N 318010 500 39 억 50887 N N 0 N 00 N
8 20250221 101151 57 100.00 KOSDAQ 음식료·담배 N N N N N 3740 10 2 0.27 6687270 1790 30.26 3770 3785 3710 4845 2615 3730 3735.91 0.64 0 -162 3833 3781 3738 3686 3643 3807 3712 40 1115 500 2530 5 1 7929338 297 8.97 0.45 12 0.02 417.00 8289.00 7480 20241021 -50.00 3290 20241210 13.68 4360 -14.22 20250108 3450 8.41 20250203 7480 -50.00 20241021 3290 13.68 20241210 0.80 N 318010 500 39 억 50887 N N 0 N 00 N
9 20250221 091153 57 100.00 KOSDAQ 음식료·담배 N N N N N 3780 50 2 1.34 124475 33 0.56 3770 3785 3770 4845 2615 3730 3771.97 0.64 0 -3 3833 3781 3738 3686 3643 3807 3712 40 1115 500 2530 5 1 7929338 300 9.06 0.46 12 0.00 417.00 8289.00 7480 20241021 -49.47 3290 20241210 14.89 4360 -13.30 20250108 3450 9.57 20250203 7480 -49.47 20241021 3290 14.89 20241210 0.80 N 318010 500 39 억 50887 N N 0 N 00 N
10 20250220 161142 57 100.00 KOSDAQ 음식료·담배 N N N N N 3730 35 2 0.95 21985055 5915 69.69 3700 3790 3695 4800 2590 3695 3716.13 0.63 0 657 3818 3756 3723 3661 3628 3742 3647 40 1105 500 2510 5 1 7929338 296 8.94 0.45 12 0.07 417.00 8289.00 7480 20241021 -50.13 3290 20241210 13.37 4360 -14.45 20250108 3450 8.12 20250203 7480 -50.13 20241021 3290 13.37 20241210 0.80 N 318010 500 39 억 50235 N N 0 N 00 N
11 20250220 151148 57 100.00 KOSDAQ 음식료·담배 N N N N N 3730 35 2 0.95 16095620 4336 51.08 3700 3790 3695 4800 2590 3695 3712.09 0.63 0 658 3818 3756 3723 3661 3628 3742 3647 40 1105 500 2510 5 1 7929338 296 8.94 0.45 12 0.05 417.00 8289.00 7480 20241021 -50.13 3290 20241210 13.37 4360 -14.45 20250108 3450 8.12 20250203 7480 -50.13 20241021 3290 13.37 20241210 0.80 N 318010 500 39 억 50235 N N 0 N 00 N
12 20250220 141147 57 100.00 KOSDAQ 음식료·담배 N N N N N 3715 20 2 0.54 12845935 3464 40.81 3700 3725 3695 4800 2590 3695 3708.41 0.63 0 391 3818 3756 3723 3661 3628 3742 3647 40 1105 500 2510 5 1 7929338 295 8.91 0.45 12 0.04 417.00 8289.00 7480 20241021 -50.33 3290 20241210 12.92 4360 -14.79 20250108 3450 7.68 20250203 7480 -50.33 20241021 3290 12.92 20241210 0.80 N 318010 500 39 억 50235 N N 0 N 00 N