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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160400,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1229,-1,5,-0.08,180132810,146614,64.51,1228,1234,1224,1599,861,1230,1228.62,1.18,0,2810,1245,1237,1227,1219,1209,1232,1214,575,369,500,910,1,1,111416600,1369,13.66,0.64,12,0.13,90.00,1910.00,1757,20240617,-30.05,1002,20241210,22.65,1238,-0.73,20250217,1138,8.00,20250102,1757,-30.05,20240617,1002,22.65,20241210,0.99,N,027710,500,575 억,,1319956,N,N,1499,N,00,N
20250219,150402,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1231,1,2,0.08,166585842,135596,59.66,1228,1234,1224,1599,861,1230,1228.55,1.18,0,3563,1245,1237,1227,1219,1209,1232,1214,575,369,500,910,1,1,111416600,1372,13.68,0.64,12,0.12,90.00,1910.00,1757,20240617,-29.94,1002,20241210,22.85,1238,-0.57,20250217,1138,8.17,20250102,1757,-29.94,20240617,1002,22.85,20241210,0.99,N,027710,500,575 억,,1319956,N,N,0,N,00,N
20250219,140359,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1232,2,2,0.16,146849052,119549,52.60,1228,1234,1224,1599,861,1230,1228.36,1.18,0,5304,1245,1237,1227,1219,1209,1232,1214,575,369,500,910,1,1,111416600,1373,13.69,0.65,12,0.11,90.00,1910.00,1757,20240617,-29.88,1002,20241210,22.95,1238,-0.48,20250217,1138,8.26,20250102,1757,-29.88,20240617,1002,22.95,20241210,0.99,N,027710,500,575 억,,1319956,N,N,0,N,00,N
20250219,130400,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1232,2,2,0.16,134619886,109613,48.23,1228,1234,1224,1599,861,1230,1228.14,1.18,0,6617,1245,1237,1227,1219,1209,1232,1214,575,369,500,910,1,1,111416600,1373,13.69,0.65,12,0.10,90.00,1910.00,1757,20240617,-29.88,1002,20241210,22.95,1238,-0.48,20250217,1138,8.26,20250102,1757,-29.88,20240617,1002,22.95,20241210,0.99,N,027710,500,575 억,,1319956,N,N,0,N,00,N
20250219,120400,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1231,1,2,0.08,113351010,92346,40.63,1228,1234,1224,1599,861,1230,1227.46,1.18,0,2814,1245,1237,1227,1219,1209,1232,1214,575,369,500,910,1,1,111416600,1372,13.68,0.64,12,0.08,90.00,1910.00,1757,20240617,-29.94,1002,20241210,22.85,1238,-0.57,20250217,1138,8.17,20250102,1757,-29.94,20240617,1002,22.85,20241210,0.99,N,027710,500,575 억,,1319956,N,N,0,N,00,N
20250219,110401,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1230,0,3,0.00,87778960,71559,31.49,1228,1234,1224,1599,861,1230,1226.67,1.18,0,2049,1245,1237,1227,1219,1209,1232,1214,575,369,500,910,1,1,111416600,1370,13.67,0.64,12,0.06,90.00,1910.00,1757,20240617,-29.99,1002,20241210,22.75,1238,-0.65,20250217,1138,8.08,20250102,1757,-29.99,20240617,1002,22.75,20241210,0.99,N,027710,500,575 억,,1319956,N,N,0,N,00,N
20250219,100400,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1226,-4,5,-0.33,50114225,40811,17.96,1228,1234,1224,1599,861,1230,1227.96,1.18,0,1064,1245,1237,1227,1219,1209,1232,1214,575,369,500,910,1,1,111416600,1366,13.62,0.64,12,0.04,90.00,1910.00,1757,20240617,-30.22,1002,20241210,22.36,1238,-0.97,20250217,1138,7.73,20250102,1757,-30.22,20240617,1002,22.36,20241210,0.99,N,027710,500,575 억,,1319956,N,N,0,N,00,N
20250219,090401,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1225,-5,5,-0.41,4514435,3678,1.62,1228,1229,1224,1599,861,1230,1227.42,1.18,0,-525,1245,1237,1227,1219,1209,1232,1214,575,369,500,910,1,1,111416600,1365,13.61,0.64,12,0.00,90.00,1910.00,1757,20240617,-30.28,1002,20241210,22.26,1238,-1.05,20250217,1138,7.64,20250102,1757,-30.28,20240617,1002,22.26,20241210,0.99,N,027710,500,575 억,,1319956,N,N,0,N,00,N
20250218,160359,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1230,1,2,0.08,277171288,226252,44.83,1235,1235,1217,1597,861,1229,1225.04,1.18,0,-287,1263,1246,1221,1204,1179,1254,1212,575,368,500,900,1,1,111416600,1370,13.67,0.64,12,0.20,90.00,1910.00,1757,20240617,-29.99,1002,20241210,22.75,1238,-0.65,20250217,1138,8.08,20250102,1757,-29.99,20240617,1002,22.75,20241210,0.98,N,027710,500,575 억,,1317512,N,N,32,N,00,N
20250218,150400,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1230,1,2,0.08,263104818,214815,42.56,1235,1235,1217,1597,861,1229,1224.80,1.18,0,2372,1263,1246,1221,1204,1179,1254,1212,575,368,500,900,1,1,111416600,1370,13.67,0.64,12,0.19,90.00,1910.00,1757,20240617,-29.99,1002,20241210,22.75,1238,-0.65,20250217,1138,8.08,20250102,1757,-29.99,20240617,1002,22.75,20241210,0.98,N,027710,500,575 억,,1317512,N,N,32,N,00,N
20250218,140400,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1229,0,3,0.00,229344180,187326,37.11,1235,1235,1217,1597,861,1229,1224.31,1.18,0,2435,1263,1246,1221,1204,1179,1254,1212,575,368,500,900,1,1,111416600,1369,13.66,0.64,12,0.17,90.00,1910.00,1757,20240617,-30.05,1002,20241210,22.65,1238,-0.73,20250217,1138,8.00,20250102,1757,-30.05,20240617,1002,22.65,20241210,0.98,N,027710,500,575 억,,1317512,N,N,32,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 20250219 160400 57 100.00 KOSDAQ 음식료·담배 N N N N N 1229 -1 5 -0.08 180132810 146614 64.51 1228 1234 1224 1599 861 1230 1228.62 1.18 0 2810 1245 1237 1227 1219 1209 1232 1214 575 369 500 910 1 1 111416600 1369 13.66 0.64 12 0.13 90.00 1910.00 1757 20240617 -30.05 1002 20241210 22.65 1238 -0.73 20250217 1138 8.00 20250102 1757 -30.05 20240617 1002 22.65 20241210 0.99 N 027710 500 575 억 1319956 N N 1499 N 00 N
3 20250219 150402 57 100.00 KOSDAQ 음식료·담배 N N N N N 1231 1 2 0.08 166585842 135596 59.66 1228 1234 1224 1599 861 1230 1228.55 1.18 0 3563 1245 1237 1227 1219 1209 1232 1214 575 369 500 910 1 1 111416600 1372 13.68 0.64 12 0.12 90.00 1910.00 1757 20240617 -29.94 1002 20241210 22.85 1238 -0.57 20250217 1138 8.17 20250102 1757 -29.94 20240617 1002 22.85 20241210 0.99 N 027710 500 575 억 1319956 N N 0 N 00 N
4 20250219 140359 57 100.00 KOSDAQ 음식료·담배 N N N N N 1232 2 2 0.16 146849052 119549 52.60 1228 1234 1224 1599 861 1230 1228.36 1.18 0 5304 1245 1237 1227 1219 1209 1232 1214 575 369 500 910 1 1 111416600 1373 13.69 0.65 12 0.11 90.00 1910.00 1757 20240617 -29.88 1002 20241210 22.95 1238 -0.48 20250217 1138 8.26 20250102 1757 -29.88 20240617 1002 22.95 20241210 0.99 N 027710 500 575 억 1319956 N N 0 N 00 N
5 20250219 130400 57 100.00 KOSDAQ 음식료·담배 N N N N N 1232 2 2 0.16 134619886 109613 48.23 1228 1234 1224 1599 861 1230 1228.14 1.18 0 6617 1245 1237 1227 1219 1209 1232 1214 575 369 500 910 1 1 111416600 1373 13.69 0.65 12 0.10 90.00 1910.00 1757 20240617 -29.88 1002 20241210 22.95 1238 -0.48 20250217 1138 8.26 20250102 1757 -29.88 20240617 1002 22.95 20241210 0.99 N 027710 500 575 억 1319956 N N 0 N 00 N
6 20250219 120400 57 100.00 KOSDAQ 음식료·담배 N N N N N 1231 1 2 0.08 113351010 92346 40.63 1228 1234 1224 1599 861 1230 1227.46 1.18 0 2814 1245 1237 1227 1219 1209 1232 1214 575 369 500 910 1 1 111416600 1372 13.68 0.64 12 0.08 90.00 1910.00 1757 20240617 -29.94 1002 20241210 22.85 1238 -0.57 20250217 1138 8.17 20250102 1757 -29.94 20240617 1002 22.85 20241210 0.99 N 027710 500 575 억 1319956 N N 0 N 00 N
7 20250219 110401 57 100.00 KOSDAQ 음식료·담배 N N N N N 1230 0 3 0.00 87778960 71559 31.49 1228 1234 1224 1599 861 1230 1226.67 1.18 0 2049 1245 1237 1227 1219 1209 1232 1214 575 369 500 910 1 1 111416600 1370 13.67 0.64 12 0.06 90.00 1910.00 1757 20240617 -29.99 1002 20241210 22.75 1238 -0.65 20250217 1138 8.08 20250102 1757 -29.99 20240617 1002 22.75 20241210 0.99 N 027710 500 575 억 1319956 N N 0 N 00 N
8 20250219 100400 57 100.00 KOSDAQ 음식료·담배 N N N N N 1226 -4 5 -0.33 50114225 40811 17.96 1228 1234 1224 1599 861 1230 1227.96 1.18 0 1064 1245 1237 1227 1219 1209 1232 1214 575 369 500 910 1 1 111416600 1366 13.62 0.64 12 0.04 90.00 1910.00 1757 20240617 -30.22 1002 20241210 22.36 1238 -0.97 20250217 1138 7.73 20250102 1757 -30.22 20240617 1002 22.36 20241210 0.99 N 027710 500 575 억 1319956 N N 0 N 00 N
9 20250219 090401 57 100.00 KOSDAQ 음식료·담배 N N N N N 1225 -5 5 -0.41 4514435 3678 1.62 1228 1229 1224 1599 861 1230 1227.42 1.18 0 -525 1245 1237 1227 1219 1209 1232 1214 575 369 500 910 1 1 111416600 1365 13.61 0.64 12 0.00 90.00 1910.00 1757 20240617 -30.28 1002 20241210 22.26 1238 -1.05 20250217 1138 7.64 20250102 1757 -30.28 20240617 1002 22.26 20241210 0.99 N 027710 500 575 억 1319956 N N 0 N 00 N
10 20250218 160359 57 100.00 KOSDAQ 음식료·담배 N N N N N 1230 1 2 0.08 277171288 226252 44.83 1235 1235 1217 1597 861 1229 1225.04 1.18 0 -287 1263 1246 1221 1204 1179 1254 1212 575 368 500 900 1 1 111416600 1370 13.67 0.64 12 0.20 90.00 1910.00 1757 20240617 -29.99 1002 20241210 22.75 1238 -0.65 20250217 1138 8.08 20250102 1757 -29.99 20240617 1002 22.75 20241210 0.98 N 027710 500 575 억 1317512 N N 32 N 00 N
11 20250218 150400 57 100.00 KOSDAQ 음식료·담배 N N N N N 1230 1 2 0.08 263104818 214815 42.56 1235 1235 1217 1597 861 1229 1224.80 1.18 0 2372 1263 1246 1221 1204 1179 1254 1212 575 368 500 900 1 1 111416600 1370 13.67 0.64 12 0.19 90.00 1910.00 1757 20240617 -29.99 1002 20241210 22.75 1238 -0.65 20250217 1138 8.08 20250102 1757 -29.99 20240617 1002 22.75 20241210 0.98 N 027710 500 575 억 1317512 N N 32 N 00 N
12 20250218 140400 57 100.00 KOSDAQ 음식료·담배 N N N N N 1229 0 3 0.00 229344180 187326 37.11 1235 1235 1217 1597 861 1229 1224.31 1.18 0 2435 1263 1246 1221 1204 1179 1254 1212 575 368 500 900 1 1 111416600 1369 13.66 0.64 12 0.17 90.00 1910.00 1757 20240617 -30.05 1002 20241210 22.65 1238 -0.73 20250217 1138 8.00 20250102 1757 -30.05 20240617 1002 22.65 20241210 0.98 N 027710 500 575 억 1317512 N N 32 N 00 N