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
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
20250219,161055,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6390,-30,5,-0.47,128194170,20038,58.77,6380,6520,6320,8340,4500,6420,6397.55,1.66,0,-3325,6600,6510,6340,6250,6080,6555,6295,46,1920,500,4360,10,1,9200224,588,12.75,0.56,12,0.22,501.00,11390.00,12660,20240822,-49.53,5290,20250113,20.79,6520,-1.99,20250219,5290,20.79,20250113,12660,-49.53,20240822,5290,20.79,20250113,1.16,N,270870,500,46 억,,152866,N,N,0,N,00,N
20250219,151059,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6390,-30,5,-0.47,126064680,19705,57.79,6380,6520,6320,8340,4500,6420,6397.60,1.66,0,-3059,6600,6510,6340,6250,6080,6555,6295,46,1920,500,4360,10,1,9200224,588,12.75,0.56,12,0.21,501.00,11390.00,12660,20240822,-49.53,5290,20250113,20.79,6520,-1.99,20250219,5290,20.79,20250113,12660,-49.53,20240822,5290,20.79,20250113,1.16,N,270870,500,46 억,,152866,N,N,0,N,00,N
20250219,141055,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6380,-40,5,-0.62,121092010,18924,55.50,6380,6520,6320,8340,4500,6420,6398.86,1.66,0,-2384,6600,6510,6340,6250,6080,6555,6295,46,1920,500,4360,10,1,9200224,587,12.73,0.56,12,0.21,501.00,11390.00,12660,20240822,-49.61,5290,20250113,20.60,6520,-2.15,20250219,5290,20.60,20250113,12660,-49.61,20240822,5290,20.60,20250113,1.16,N,270870,500,46 억,,152866,N,N,0,N,00,N
20250219,131056,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6380,-40,5,-0.62,113543660,17737,52.02,6380,6520,6320,8340,4500,6420,6401.51,1.66,0,-1994,6600,6510,6340,6250,6080,6555,6295,46,1920,500,4360,10,1,9200224,587,12.73,0.56,12,0.19,501.00,11390.00,12660,20240822,-49.61,5290,20250113,20.60,6520,-2.15,20250219,5290,20.60,20250113,12660,-49.61,20240822,5290,20.60,20250113,1.16,N,270870,500,46 억,,152866,N,N,0,N,00,N
20250219,121055,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6400,-20,5,-0.31,103461530,16152,47.37,6380,6520,6320,8340,4500,6420,6405.49,1.66,0,-2037,6600,6510,6340,6250,6080,6555,6295,46,1920,500,4360,10,1,9200224,589,12.77,0.56,12,0.18,501.00,11390.00,12660,20240822,-49.45,5290,20250113,20.98,6520,-1.84,20250219,5290,20.98,20250113,12660,-49.45,20240822,5290,20.98,20250113,1.16,N,270870,500,46 억,,152866,N,N,0,N,00,N
20250219,111056,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6350,-70,5,-1.09,54436170,8551,25.08,6380,6400,6320,8340,4500,6420,6366.06,1.66,0,174,6600,6510,6340,6250,6080,6555,6295,46,1920,500,4360,10,1,9200224,584,12.67,0.56,12,0.09,501.00,11390.00,12660,20240822,-49.84,5290,20250113,20.04,6460,-1.70,20250217,5290,20.04,20250113,12660,-49.84,20240822,5290,20.04,20250113,1.16,N,270870,500,46 억,,152866,N,N,0,N,00,N
20250219,101057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6330,-90,5,-1.40,35796390,5616,16.47,6380,6400,6320,8340,4500,6420,6374.00,1.66,0,-696,6600,6510,6340,6250,6080,6555,6295,46,1920,500,4360,10,1,9200224,582,12.63,0.56,12,0.06,501.00,11390.00,12660,20240822,-50.00,5290,20250113,19.66,6460,-2.01,20250217,5290,19.66,20250113,12660,-50.00,20240822,5290,19.66,20250113,1.16,N,270870,500,46 억,,152866,N,N,0,N,00,N
20250219,091058,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6370,-50,5,-0.78,2730000,429,1.26,6380,6380,6320,8340,4500,6420,6363.64,1.66,0,7,6600,6510,6340,6250,6080,6555,6295,46,1920,500,4360,10,1,9200224,586,12.71,0.56,12,0.00,501.00,11390.00,12660,20240822,-49.68,5290,20250113,20.42,6460,-1.39,20250217,5290,20.42,20250113,12660,-49.68,20240822,5290,20.42,20250113,1.16,N,270870,500,46 억,,152866,N,N,0,N,00,N
20250218,161052,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6420,-10,5,-0.16,214034690,33975,69.33,6400,6430,6170,8350,4510,6430,6299.77,1.73,0,-6407,6656,6542,6346,6232,6036,6600,6290,46,1920,500,4370,10,1,9200224,591,12.81,0.56,12,0.37,501.00,11390.00,12660,20240822,-49.29,5290,20250113,21.36,6460,-0.62,20250217,5290,21.36,20250113,12660,-49.29,20240822,5290,21.36,20250113,1.09,N,270870,500,46 억,,159262,N,N,0,N,00,N
20250218,151054,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6390,-40,5,-0.62,204261260,32451,66.22,6400,6420,6170,8350,4510,6430,6294.45,1.73,0,-5769,6656,6542,6346,6232,6036,6600,6290,46,1920,500,4370,10,1,9200224,588,12.75,0.56,12,0.35,501.00,11390.00,12660,20240822,-49.53,5290,20250113,20.79,6460,-1.08,20250217,5290,20.79,20250113,12660,-49.53,20240822,5290,20.79,20250113,1.09,N,270870,500,46 억,,159262,N,N,0,N,00,N
20250218,141055,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6380,-50,5,-0.78,163288490,26045,53.14,6400,6400,6170,8350,4510,6430,6269.48,1.73,0,-3644,6656,6542,6346,6232,6036,6600,6290,46,1920,500,4370,10,1,9200224,587,12.73,0.56,12,0.28,501.00,11390.00,12660,20240822,-49.61,5290,20250113,20.60,6460,-1.24,20250217,5290,20.60,20250113,12660,-49.61,20240822,5290,20.60,20250113,1.09,N,270870,500,46 억,,159262,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 20250219 161055 57 100.00 KOSDAQ 음식료·담배 N N N N N 6390 -30 5 -0.47 128194170 20038 58.77 6380 6520 6320 8340 4500 6420 6397.55 1.66 0 -3325 6600 6510 6340 6250 6080 6555 6295 46 1920 500 4360 10 1 9200224 588 12.75 0.56 12 0.22 501.00 11390.00 12660 20240822 -49.53 5290 20250113 20.79 6520 -1.99 20250219 5290 20.79 20250113 12660 -49.53 20240822 5290 20.79 20250113 1.16 N 270870 500 46 억 152866 N N 0 N 00 N
3 20250219 151059 57 100.00 KOSDAQ 음식료·담배 N N N N N 6390 -30 5 -0.47 126064680 19705 57.79 6380 6520 6320 8340 4500 6420 6397.60 1.66 0 -3059 6600 6510 6340 6250 6080 6555 6295 46 1920 500 4360 10 1 9200224 588 12.75 0.56 12 0.21 501.00 11390.00 12660 20240822 -49.53 5290 20250113 20.79 6520 -1.99 20250219 5290 20.79 20250113 12660 -49.53 20240822 5290 20.79 20250113 1.16 N 270870 500 46 억 152866 N N 0 N 00 N
4 20250219 141055 57 100.00 KOSDAQ 음식료·담배 N N N N N 6380 -40 5 -0.62 121092010 18924 55.50 6380 6520 6320 8340 4500 6420 6398.86 1.66 0 -2384 6600 6510 6340 6250 6080 6555 6295 46 1920 500 4360 10 1 9200224 587 12.73 0.56 12 0.21 501.00 11390.00 12660 20240822 -49.61 5290 20250113 20.60 6520 -2.15 20250219 5290 20.60 20250113 12660 -49.61 20240822 5290 20.60 20250113 1.16 N 270870 500 46 억 152866 N N 0 N 00 N
5 20250219 131056 57 100.00 KOSDAQ 음식료·담배 N N N N N 6380 -40 5 -0.62 113543660 17737 52.02 6380 6520 6320 8340 4500 6420 6401.51 1.66 0 -1994 6600 6510 6340 6250 6080 6555 6295 46 1920 500 4360 10 1 9200224 587 12.73 0.56 12 0.19 501.00 11390.00 12660 20240822 -49.61 5290 20250113 20.60 6520 -2.15 20250219 5290 20.60 20250113 12660 -49.61 20240822 5290 20.60 20250113 1.16 N 270870 500 46 억 152866 N N 0 N 00 N
6 20250219 121055 57 100.00 KOSDAQ 음식료·담배 N N N N N 6400 -20 5 -0.31 103461530 16152 47.37 6380 6520 6320 8340 4500 6420 6405.49 1.66 0 -2037 6600 6510 6340 6250 6080 6555 6295 46 1920 500 4360 10 1 9200224 589 12.77 0.56 12 0.18 501.00 11390.00 12660 20240822 -49.45 5290 20250113 20.98 6520 -1.84 20250219 5290 20.98 20250113 12660 -49.45 20240822 5290 20.98 20250113 1.16 N 270870 500 46 억 152866 N N 0 N 00 N
7 20250219 111056 57 100.00 KOSDAQ 음식료·담배 N N N N N 6350 -70 5 -1.09 54436170 8551 25.08 6380 6400 6320 8340 4500 6420 6366.06 1.66 0 174 6600 6510 6340 6250 6080 6555 6295 46 1920 500 4360 10 1 9200224 584 12.67 0.56 12 0.09 501.00 11390.00 12660 20240822 -49.84 5290 20250113 20.04 6460 -1.70 20250217 5290 20.04 20250113 12660 -49.84 20240822 5290 20.04 20250113 1.16 N 270870 500 46 억 152866 N N 0 N 00 N
8 20250219 101057 57 100.00 KOSDAQ 음식료·담배 N N N N N 6330 -90 5 -1.40 35796390 5616 16.47 6380 6400 6320 8340 4500 6420 6374.00 1.66 0 -696 6600 6510 6340 6250 6080 6555 6295 46 1920 500 4360 10 1 9200224 582 12.63 0.56 12 0.06 501.00 11390.00 12660 20240822 -50.00 5290 20250113 19.66 6460 -2.01 20250217 5290 19.66 20250113 12660 -50.00 20240822 5290 19.66 20250113 1.16 N 270870 500 46 억 152866 N N 0 N 00 N
9 20250219 091058 57 100.00 KOSDAQ 음식료·담배 N N N N N 6370 -50 5 -0.78 2730000 429 1.26 6380 6380 6320 8340 4500 6420 6363.64 1.66 0 7 6600 6510 6340 6250 6080 6555 6295 46 1920 500 4360 10 1 9200224 586 12.71 0.56 12 0.00 501.00 11390.00 12660 20240822 -49.68 5290 20250113 20.42 6460 -1.39 20250217 5290 20.42 20250113 12660 -49.68 20240822 5290 20.42 20250113 1.16 N 270870 500 46 억 152866 N N 0 N 00 N
10 20250218 161052 57 100.00 KOSDAQ 음식료·담배 N N N N N 6420 -10 5 -0.16 214034690 33975 69.33 6400 6430 6170 8350 4510 6430 6299.77 1.73 0 -6407 6656 6542 6346 6232 6036 6600 6290 46 1920 500 4370 10 1 9200224 591 12.81 0.56 12 0.37 501.00 11390.00 12660 20240822 -49.29 5290 20250113 21.36 6460 -0.62 20250217 5290 21.36 20250113 12660 -49.29 20240822 5290 21.36 20250113 1.09 N 270870 500 46 억 159262 N N 0 N 00 N
11 20250218 151054 57 100.00 KOSDAQ 음식료·담배 N N N N N 6390 -40 5 -0.62 204261260 32451 66.22 6400 6420 6170 8350 4510 6430 6294.45 1.73 0 -5769 6656 6542 6346 6232 6036 6600 6290 46 1920 500 4370 10 1 9200224 588 12.75 0.56 12 0.35 501.00 11390.00 12660 20240822 -49.53 5290 20250113 20.79 6460 -1.08 20250217 5290 20.79 20250113 12660 -49.53 20240822 5290 20.79 20250113 1.09 N 270870 500 46 억 159262 N N 0 N 00 N
12 20250218 141055 57 100.00 KOSDAQ 음식료·담배 N N N N N 6380 -50 5 -0.78 163288490 26045 53.14 6400 6400 6170 8350 4510 6430 6269.48 1.73 0 -3644 6656 6542 6346 6232 6036 6600 6290 46 1920 500 4370 10 1 9200224 587 12.73 0.56 12 0.28 501.00 11390.00 12660 20240822 -49.61 5290 20250113 20.60 6460 -1.24 20250217 5290 20.60 20250113 12660 -49.61 20240822 5290 20.60 20250113 1.09 N 270870 500 46 억 159262 N N 0 N 00 N