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
260970/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
20250219,161043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58200,-900,5,-1.52,3996991900,67156,153.81,59800,61500,58000,76800,41400,59100,59518.86,4.23,0,-11365,61100,60100,58800,57800,56500,60600,58300,20,17700,500,37820,100,1,2892754,1684,19.90,2.67,12,2.32,2925.00,21830.00,63500,20250217,-8.35,16650,20240206,249.55,63500,-8.35,20250217,40150,44.96,20250108,63500,-8.35,20250217,17650,229.75,20240305,4.54,N,260970,500,20 억,,122494,N,N,1,N,00,N
20250219,151047,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58200,-900,5,-1.52,3914875200,65747,150.58,59800,61500,58000,76800,41400,59100,59544.54,4.23,0,-11665,61100,60100,58800,57800,56500,60600,58300,20,17700,500,37820,100,1,2892754,1684,19.90,2.67,12,2.27,2925.00,21830.00,63500,20250217,-8.35,16650,20240206,249.55,63500,-8.35,20250217,40150,44.96,20250108,63500,-8.35,20250217,17650,229.75,20240305,4.54,N,260970,500,20 억,,122494,N,N,10,N,00,N
20250219,141042,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58600,-500,5,-0.85,3569221400,59807,136.98,59800,61500,58000,76800,41400,59100,59678.99,4.23,0,-12331,61100,60100,58800,57800,56500,60600,58300,20,17700,500,37820,100,1,2892754,1695,20.03,2.68,12,2.07,2925.00,21830.00,63500,20250217,-7.72,16650,20240206,251.95,63500,-7.72,20250217,40150,45.95,20250108,63500,-7.72,20250217,17650,232.01,20240305,4.54,N,260970,500,20 억,,122494,N,N,10,N,00,N
20250219,131043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58800,-300,5,-0.51,3347067900,56013,128.29,59800,61500,58000,76800,41400,59100,59755.20,4.23,0,-12163,61100,60100,58800,57800,56500,60600,58300,20,17700,500,37820,100,1,2892754,1701,20.10,2.69,12,1.94,2925.00,21830.00,63500,20250217,-7.40,16650,20240206,253.15,63500,-7.40,20250217,40150,46.45,20250108,63500,-7.40,20250217,17650,233.14,20240305,4.54,N,260970,500,20 억,,122494,N,N,10,N,00,N
20250219,121043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,61100,2000,2,3.38,2522753400,42204,96.66,59800,61500,58000,76800,41400,59100,59775.22,4.23,0,-6807,61100,60100,58800,57800,56500,60600,58300,20,17700,500,37820,100,1,2892754,1767,20.89,2.80,12,1.46,2925.00,21830.00,63500,20250217,-3.78,16650,20240206,266.97,63500,-3.78,20250217,40150,52.18,20250108,63500,-3.78,20250217,17650,246.18,20240305,4.54,N,260970,500,20 억,,122494,N,N,10,N,00,N
20250219,111044,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,59500,400,2,0.68,1631620000,27525,63.04,59800,60100,58000,76800,41400,59100,59277.75,4.23,0,-7335,61100,60100,58800,57800,56500,60600,58300,20,17700,500,37820,100,1,2892754,1721,20.34,2.73,12,0.95,2925.00,21830.00,63500,20250217,-6.30,16650,20240206,257.36,63500,-6.30,20250217,40150,48.19,20250108,63500,-6.30,20250217,17650,237.11,20240305,4.54,N,260970,500,20 억,,122494,N,N,10,N,00,N
20250219,101044,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,59400,300,2,0.51,913795000,15452,35.39,59800,60100,58000,76800,41400,59100,59137.65,4.23,0,-2287,61100,60100,58800,57800,56500,60600,58300,20,17700,500,37820,100,1,2892754,1718,20.31,2.72,12,0.53,2925.00,21830.00,63500,20250217,-6.46,16650,20240206,256.76,63500,-6.46,20250217,40150,47.95,20250108,63500,-6.46,20250217,17650,236.54,20240305,4.54,N,260970,500,20 억,,122494,N,N,10,N,00,N
20250219,091045,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,59700,600,2,1.02,166704500,2800,6.41,59800,60100,58800,76800,41400,59100,59537.32,4.23,0,-64,61100,60100,58800,57800,56500,60600,58300,20,17700,500,37820,100,1,2892754,1727,20.41,2.73,12,0.10,2925.00,21830.00,63500,20250217,-5.98,16650,20240206,258.56,63500,-5.98,20250217,40150,48.69,20250108,63500,-5.98,20250217,17650,238.24,20240305,4.54,N,260970,500,20 억,,122494,N,N,10,N,00,N
20250218,161040,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,59100,500,2,0.85,2564398700,43590,25.31,58500,59800,57500,76100,41100,58600,58829.96,4.09,0,1052,65533,62066,60033,56566,54533,61050,55550,20,17500,500,37500,100,1,2892754,1710,20.21,2.71,12,1.51,2925.00,21830.00,63500,20250217,-6.93,16520,20240205,257.75,63500,-6.93,20250217,40150,47.20,20250108,63500,-6.93,20250217,17650,234.84,20240305,4.72,N,260970,500,20 억,,118397,N,N,10,N,00,N
20250218,151042,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58800,200,2,0.34,2423060500,41195,23.92,58500,59800,57500,76100,41100,58600,58819.29,4.09,0,910,65533,62066,60033,56566,54533,61050,55550,20,17500,500,37500,100,1,2892754,1701,20.10,2.69,12,1.42,2925.00,21830.00,63500,20250217,-7.40,16520,20240205,255.93,63500,-7.40,20250217,40150,46.45,20250108,63500,-7.40,20250217,17650,233.14,20240305,4.72,N,260970,500,20 억,,118397,N,N,275,N,00,N
20250218,141043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,59200,600,2,1.02,2097081200,35671,20.71,58500,59800,57500,76100,41100,58600,58789.53,4.09,0,2890,65533,62066,60033,56566,54533,61050,55550,20,17500,500,37500,100,1,2892754,1713,20.24,2.71,12,1.23,2925.00,21830.00,63500,20250217,-6.77,16520,20240205,258.35,63500,-6.77,20250217,40150,47.45,20250108,63500,-6.77,20250217,17650,235.41,20240305,4.72,N,260970,500,20 억,,118397,N,N,275,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 161043 57 100.00 KOSDAQ 음식료·담배 N N N N N 58200 -900 5 -1.52 3996991900 67156 153.81 59800 61500 58000 76800 41400 59100 59518.86 4.23 0 -11365 61100 60100 58800 57800 56500 60600 58300 20 17700 500 37820 100 1 2892754 1684 19.90 2.67 12 2.32 2925.00 21830.00 63500 20250217 -8.35 16650 20240206 249.55 63500 -8.35 20250217 40150 44.96 20250108 63500 -8.35 20250217 17650 229.75 20240305 4.54 N 260970 500 20 억 122494 N N 1 N 00 N
3 20250219 151047 57 100.00 KOSDAQ 음식료·담배 N N N N N 58200 -900 5 -1.52 3914875200 65747 150.58 59800 61500 58000 76800 41400 59100 59544.54 4.23 0 -11665 61100 60100 58800 57800 56500 60600 58300 20 17700 500 37820 100 1 2892754 1684 19.90 2.67 12 2.27 2925.00 21830.00 63500 20250217 -8.35 16650 20240206 249.55 63500 -8.35 20250217 40150 44.96 20250108 63500 -8.35 20250217 17650 229.75 20240305 4.54 N 260970 500 20 억 122494 N N 10 N 00 N
4 20250219 141042 57 100.00 KOSDAQ 음식료·담배 N N N N N 58600 -500 5 -0.85 3569221400 59807 136.98 59800 61500 58000 76800 41400 59100 59678.99 4.23 0 -12331 61100 60100 58800 57800 56500 60600 58300 20 17700 500 37820 100 1 2892754 1695 20.03 2.68 12 2.07 2925.00 21830.00 63500 20250217 -7.72 16650 20240206 251.95 63500 -7.72 20250217 40150 45.95 20250108 63500 -7.72 20250217 17650 232.01 20240305 4.54 N 260970 500 20 억 122494 N N 10 N 00 N
5 20250219 131043 57 100.00 KOSDAQ 음식료·담배 N N N N N 58800 -300 5 -0.51 3347067900 56013 128.29 59800 61500 58000 76800 41400 59100 59755.20 4.23 0 -12163 61100 60100 58800 57800 56500 60600 58300 20 17700 500 37820 100 1 2892754 1701 20.10 2.69 12 1.94 2925.00 21830.00 63500 20250217 -7.40 16650 20240206 253.15 63500 -7.40 20250217 40150 46.45 20250108 63500 -7.40 20250217 17650 233.14 20240305 4.54 N 260970 500 20 억 122494 N N 10 N 00 N
6 20250219 121043 57 100.00 KOSDAQ 음식료·담배 N N N N N 61100 2000 2 3.38 2522753400 42204 96.66 59800 61500 58000 76800 41400 59100 59775.22 4.23 0 -6807 61100 60100 58800 57800 56500 60600 58300 20 17700 500 37820 100 1 2892754 1767 20.89 2.80 12 1.46 2925.00 21830.00 63500 20250217 -3.78 16650 20240206 266.97 63500 -3.78 20250217 40150 52.18 20250108 63500 -3.78 20250217 17650 246.18 20240305 4.54 N 260970 500 20 억 122494 N N 10 N 00 N
7 20250219 111044 57 100.00 KOSDAQ 음식료·담배 N N N N N 59500 400 2 0.68 1631620000 27525 63.04 59800 60100 58000 76800 41400 59100 59277.75 4.23 0 -7335 61100 60100 58800 57800 56500 60600 58300 20 17700 500 37820 100 1 2892754 1721 20.34 2.73 12 0.95 2925.00 21830.00 63500 20250217 -6.30 16650 20240206 257.36 63500 -6.30 20250217 40150 48.19 20250108 63500 -6.30 20250217 17650 237.11 20240305 4.54 N 260970 500 20 억 122494 N N 10 N 00 N
8 20250219 101044 57 100.00 KOSDAQ 음식료·담배 N N N N N 59400 300 2 0.51 913795000 15452 35.39 59800 60100 58000 76800 41400 59100 59137.65 4.23 0 -2287 61100 60100 58800 57800 56500 60600 58300 20 17700 500 37820 100 1 2892754 1718 20.31 2.72 12 0.53 2925.00 21830.00 63500 20250217 -6.46 16650 20240206 256.76 63500 -6.46 20250217 40150 47.95 20250108 63500 -6.46 20250217 17650 236.54 20240305 4.54 N 260970 500 20 억 122494 N N 10 N 00 N
9 20250219 091045 57 100.00 KOSDAQ 음식료·담배 N N N N N 59700 600 2 1.02 166704500 2800 6.41 59800 60100 58800 76800 41400 59100 59537.32 4.23 0 -64 61100 60100 58800 57800 56500 60600 58300 20 17700 500 37820 100 1 2892754 1727 20.41 2.73 12 0.10 2925.00 21830.00 63500 20250217 -5.98 16650 20240206 258.56 63500 -5.98 20250217 40150 48.69 20250108 63500 -5.98 20250217 17650 238.24 20240305 4.54 N 260970 500 20 억 122494 N N 10 N 00 N
10 20250218 161040 57 100.00 KOSDAQ 음식료·담배 N N N N N 59100 500 2 0.85 2564398700 43590 25.31 58500 59800 57500 76100 41100 58600 58829.96 4.09 0 1052 65533 62066 60033 56566 54533 61050 55550 20 17500 500 37500 100 1 2892754 1710 20.21 2.71 12 1.51 2925.00 21830.00 63500 20250217 -6.93 16520 20240205 257.75 63500 -6.93 20250217 40150 47.20 20250108 63500 -6.93 20250217 17650 234.84 20240305 4.72 N 260970 500 20 억 118397 N N 10 N 00 N
11 20250218 151042 57 100.00 KOSDAQ 음식료·담배 N N N N N 58800 200 2 0.34 2423060500 41195 23.92 58500 59800 57500 76100 41100 58600 58819.29 4.09 0 910 65533 62066 60033 56566 54533 61050 55550 20 17500 500 37500 100 1 2892754 1701 20.10 2.69 12 1.42 2925.00 21830.00 63500 20250217 -7.40 16520 20240205 255.93 63500 -7.40 20250217 40150 46.45 20250108 63500 -7.40 20250217 17650 233.14 20240305 4.72 N 260970 500 20 억 118397 N N 275 N 00 N
12 20250218 141043 57 100.00 KOSDAQ 음식료·담배 N N N N N 59200 600 2 1.02 2097081200 35671 20.71 58500 59800 57500 76100 41100 58600 58789.53 4.09 0 2890 65533 62066 60033 56566 54533 61050 55550 20 17500 500 37500 100 1 2892754 1713 20.24 2.71 12 1.23 2925.00 21830.00 63500 20250217 -6.77 16520 20240205 258.35 63500 -6.77 20250217 40150 47.45 20250108 63500 -6.77 20250217 17650 235.41 20240305 4.72 N 260970 500 20 억 118397 N N 275 N 00 N