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
353810/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
20250221,161217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4930,-10,5,-0.20,289902490,59273,53.88,4980,4980,4855,6420,3460,4940,4890.96,1.93,0,-19094,5113,5026,4953,4866,4793,5070,4910,34,1480,100,3450,5,1,34191720,1686,10.84,2.68,12,0.17,455.00,1841.00,5330,20250214,-7.50,3275,20241112,50.53,5330,-7.50,20250214,4150,18.80,20250102,5330,-7.50,20250214,3275,50.53,20241112,1.52,N,353810,100,34 억,,660291,N,N,0,N,00,N
20250221,151222,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4900,-40,5,-0.81,267155400,54653,49.68,4980,4980,4855,6420,3460,4940,4888.21,1.93,0,-18069,5113,5026,4953,4866,4793,5070,4910,34,1480,100,3450,5,1,34191720,1675,10.77,2.66,12,0.16,455.00,1841.00,5330,20250214,-8.07,3275,20241112,49.62,5330,-8.07,20250214,4150,18.07,20250102,5330,-8.07,20250214,3275,49.62,20241112,1.52,N,353810,100,34 억,,660291,N,N,0,N,00,N
20250221,141223,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4865,-75,5,-1.52,178275220,36485,33.17,4980,4980,4855,6420,3460,4940,4886.26,1.93,0,-18946,5113,5026,4953,4866,4793,5070,4910,34,1480,100,3450,5,1,34191720,1663,10.69,2.64,12,0.11,455.00,1841.00,5330,20250214,-8.72,3275,20241112,48.55,5330,-8.72,20250214,4150,17.23,20250102,5330,-8.72,20250214,3275,48.55,20241112,1.52,N,353810,100,34 억,,660291,N,N,0,N,00,N
20250221,131222,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4885,-55,5,-1.11,136833925,27969,25.43,4980,4980,4865,6420,3460,4940,4892.34,1.93,0,-14586,5113,5026,4953,4866,4793,5070,4910,34,1480,100,3450,5,1,34191720,1670,10.74,2.65,12,0.08,455.00,1841.00,5330,20250214,-8.35,3275,20241112,49.16,5330,-8.35,20250214,4150,17.71,20250102,5330,-8.35,20250214,3275,49.16,20241112,1.52,N,353810,100,34 억,,660291,N,N,0,N,00,N
20250221,121222,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4870,-70,5,-1.42,123500415,25236,22.94,4980,4980,4865,6420,3460,4940,4893.81,1.93,0,-12528,5113,5026,4953,4866,4793,5070,4910,34,1480,100,3450,5,1,34191720,1665,10.70,2.65,12,0.07,455.00,1841.00,5330,20250214,-8.63,3275,20241112,48.70,5330,-8.63,20250214,4150,17.35,20250102,5330,-8.63,20250214,3275,48.70,20241112,1.52,N,353810,100,34 억,,660291,N,N,0,N,00,N
20250221,111217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4885,-55,5,-1.11,86358780,17619,16.02,4980,4980,4880,6420,3460,4940,4901.45,1.93,0,-7483,5113,5026,4953,4866,4793,5070,4910,34,1480,100,3450,5,1,34191720,1670,10.74,2.65,12,0.05,455.00,1841.00,5330,20250214,-8.35,3275,20241112,49.16,5330,-8.35,20250214,4150,17.71,20250102,5330,-8.35,20250214,3275,49.16,20241112,1.52,N,353810,100,34 억,,660291,N,N,0,N,00,N
20250221,101221,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4895,-45,5,-0.91,52638075,10727,9.75,4980,4980,4880,6420,3460,4940,4907.05,1.93,0,-4229,5113,5026,4953,4866,4793,5070,4910,34,1480,100,3450,5,1,34191720,1674,10.76,2.66,12,0.03,455.00,1841.00,5330,20250214,-8.16,3275,20241112,49.47,5330,-8.16,20250214,4150,17.95,20250102,5330,-8.16,20250214,3275,49.47,20241112,1.52,N,353810,100,34 억,,660291,N,N,0,N,00,N
20250221,091223,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4925,-15,5,-0.30,3471045,702,0.64,4980,4980,4915,6420,3460,4940,4944.53,1.93,0,-417,5113,5026,4953,4866,4793,5070,4910,34,1480,100,3450,5,1,34191720,1684,10.82,2.68,12,0.00,455.00,1841.00,5330,20250214,-7.60,3275,20241112,50.38,5330,-7.60,20250214,4150,18.67,20250102,5330,-7.60,20250214,3275,50.38,20241112,1.52,N,353810,100,34 억,,660291,N,N,0,N,00,N
20250220,161211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4940,40,2,0.82,542540330,109343,51.63,4900,5040,4880,6370,3430,4900,4961.99,1.88,0,18132,5116,5007,4921,4812,4726,4965,4770,34,1470,100,3430,5,1,34191720,1689,10.86,2.68,12,0.32,455.00,1841.00,5330,20250214,-7.32,3275,20241112,50.84,5330,-7.32,20250214,4150,19.04,20250102,5330,-7.32,20250214,3275,50.84,20241112,1.53,N,353810,100,34 억,,642390,N,N,0,N,00,N
20250220,151217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4930,30,2,0.61,522671585,105316,49.73,4900,5040,4880,6370,3430,4900,4962.89,1.88,0,19895,5116,5007,4921,4812,4726,4965,4770,34,1470,100,3430,5,1,34191720,1686,10.84,2.68,12,0.31,455.00,1841.00,5330,20250214,-7.50,3275,20241112,50.53,5330,-7.50,20250214,4150,18.80,20250102,5330,-7.50,20250214,3275,50.53,20241112,1.53,N,353810,100,34 억,,642390,N,N,0,N,00,N
20250220,141217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4920,20,2,0.41,433006005,87041,41.10,4900,5040,4880,6370,3430,4900,4974.74,1.88,0,18018,5116,5007,4921,4812,4726,4965,4770,34,1470,100,3430,5,1,34191720,1682,10.81,2.67,12,0.25,455.00,1841.00,5330,20250214,-7.69,3275,20241112,50.23,5330,-7.69,20250214,4150,18.55,20250102,5330,-7.69,20250214,3275,50.23,20241112,1.53,N,353810,100,34 억,,642390,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 161217 57 100.00 KOSDAQ 음식료·담배 N N N N N 4930 -10 5 -0.20 289902490 59273 53.88 4980 4980 4855 6420 3460 4940 4890.96 1.93 0 -19094 5113 5026 4953 4866 4793 5070 4910 34 1480 100 3450 5 1 34191720 1686 10.84 2.68 12 0.17 455.00 1841.00 5330 20250214 -7.50 3275 20241112 50.53 5330 -7.50 20250214 4150 18.80 20250102 5330 -7.50 20250214 3275 50.53 20241112 1.52 N 353810 100 34 억 660291 N N 0 N 00 N
3 20250221 151222 57 100.00 KOSDAQ 음식료·담배 N N N N N 4900 -40 5 -0.81 267155400 54653 49.68 4980 4980 4855 6420 3460 4940 4888.21 1.93 0 -18069 5113 5026 4953 4866 4793 5070 4910 34 1480 100 3450 5 1 34191720 1675 10.77 2.66 12 0.16 455.00 1841.00 5330 20250214 -8.07 3275 20241112 49.62 5330 -8.07 20250214 4150 18.07 20250102 5330 -8.07 20250214 3275 49.62 20241112 1.52 N 353810 100 34 억 660291 N N 0 N 00 N
4 20250221 141223 57 100.00 KOSDAQ 음식료·담배 N N N N N 4865 -75 5 -1.52 178275220 36485 33.17 4980 4980 4855 6420 3460 4940 4886.26 1.93 0 -18946 5113 5026 4953 4866 4793 5070 4910 34 1480 100 3450 5 1 34191720 1663 10.69 2.64 12 0.11 455.00 1841.00 5330 20250214 -8.72 3275 20241112 48.55 5330 -8.72 20250214 4150 17.23 20250102 5330 -8.72 20250214 3275 48.55 20241112 1.52 N 353810 100 34 억 660291 N N 0 N 00 N
5 20250221 131222 57 100.00 KOSDAQ 음식료·담배 N N N N N 4885 -55 5 -1.11 136833925 27969 25.43 4980 4980 4865 6420 3460 4940 4892.34 1.93 0 -14586 5113 5026 4953 4866 4793 5070 4910 34 1480 100 3450 5 1 34191720 1670 10.74 2.65 12 0.08 455.00 1841.00 5330 20250214 -8.35 3275 20241112 49.16 5330 -8.35 20250214 4150 17.71 20250102 5330 -8.35 20250214 3275 49.16 20241112 1.52 N 353810 100 34 억 660291 N N 0 N 00 N
6 20250221 121222 57 100.00 KOSDAQ 음식료·담배 N N N N N 4870 -70 5 -1.42 123500415 25236 22.94 4980 4980 4865 6420 3460 4940 4893.81 1.93 0 -12528 5113 5026 4953 4866 4793 5070 4910 34 1480 100 3450 5 1 34191720 1665 10.70 2.65 12 0.07 455.00 1841.00 5330 20250214 -8.63 3275 20241112 48.70 5330 -8.63 20250214 4150 17.35 20250102 5330 -8.63 20250214 3275 48.70 20241112 1.52 N 353810 100 34 억 660291 N N 0 N 00 N
7 20250221 111217 57 100.00 KOSDAQ 음식료·담배 N N N N N 4885 -55 5 -1.11 86358780 17619 16.02 4980 4980 4880 6420 3460 4940 4901.45 1.93 0 -7483 5113 5026 4953 4866 4793 5070 4910 34 1480 100 3450 5 1 34191720 1670 10.74 2.65 12 0.05 455.00 1841.00 5330 20250214 -8.35 3275 20241112 49.16 5330 -8.35 20250214 4150 17.71 20250102 5330 -8.35 20250214 3275 49.16 20241112 1.52 N 353810 100 34 억 660291 N N 0 N 00 N
8 20250221 101221 57 100.00 KOSDAQ 음식료·담배 N N N N N 4895 -45 5 -0.91 52638075 10727 9.75 4980 4980 4880 6420 3460 4940 4907.05 1.93 0 -4229 5113 5026 4953 4866 4793 5070 4910 34 1480 100 3450 5 1 34191720 1674 10.76 2.66 12 0.03 455.00 1841.00 5330 20250214 -8.16 3275 20241112 49.47 5330 -8.16 20250214 4150 17.95 20250102 5330 -8.16 20250214 3275 49.47 20241112 1.52 N 353810 100 34 억 660291 N N 0 N 00 N
9 20250221 091223 57 100.00 KOSDAQ 음식료·담배 N N N N N 4925 -15 5 -0.30 3471045 702 0.64 4980 4980 4915 6420 3460 4940 4944.53 1.93 0 -417 5113 5026 4953 4866 4793 5070 4910 34 1480 100 3450 5 1 34191720 1684 10.82 2.68 12 0.00 455.00 1841.00 5330 20250214 -7.60 3275 20241112 50.38 5330 -7.60 20250214 4150 18.67 20250102 5330 -7.60 20250214 3275 50.38 20241112 1.52 N 353810 100 34 억 660291 N N 0 N 00 N
10 20250220 161211 57 100.00 KOSDAQ 음식료·담배 N N N N N 4940 40 2 0.82 542540330 109343 51.63 4900 5040 4880 6370 3430 4900 4961.99 1.88 0 18132 5116 5007 4921 4812 4726 4965 4770 34 1470 100 3430 5 1 34191720 1689 10.86 2.68 12 0.32 455.00 1841.00 5330 20250214 -7.32 3275 20241112 50.84 5330 -7.32 20250214 4150 19.04 20250102 5330 -7.32 20250214 3275 50.84 20241112 1.53 N 353810 100 34 억 642390 N N 0 N 00 N
11 20250220 151217 57 100.00 KOSDAQ 음식료·담배 N N N N N 4930 30 2 0.61 522671585 105316 49.73 4900 5040 4880 6370 3430 4900 4962.89 1.88 0 19895 5116 5007 4921 4812 4726 4965 4770 34 1470 100 3430 5 1 34191720 1686 10.84 2.68 12 0.31 455.00 1841.00 5330 20250214 -7.50 3275 20241112 50.53 5330 -7.50 20250214 4150 18.80 20250102 5330 -7.50 20250214 3275 50.53 20241112 1.53 N 353810 100 34 억 642390 N N 0 N 00 N
12 20250220 141217 57 100.00 KOSDAQ 음식료·담배 N N N N N 4920 20 2 0.41 433006005 87041 41.10 4900 5040 4880 6370 3430 4900 4974.74 1.88 0 18018 5116 5007 4921 4812 4726 4965 4770 34 1470 100 3430 5 1 34191720 1682 10.81 2.67 12 0.25 455.00 1841.00 5330 20250214 -7.69 3275 20241112 50.23 5330 -7.69 20250214 4150 18.55 20250102 5330 -7.69 20250214 3275 50.23 20241112 1.53 N 353810 100 34 억 642390 N N 0 N 00 N