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
276730/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
20250219,161100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2770,10,2,0.36,582975460,205795,89.84,2715,2900,2710,3585,1935,2760,2832.80,1.66,0,15155,2963,2861,2668,2566,2373,2912,2617,78,825,500,1650,5,1,15677356,434,-2.54,1.78,12,1.31,-1091.00,1559.00,9744,20240712,-71.57,2130,20250204,30.05,2930,-5.46,20250107,2130,30.05,20250204,5180,-46.53,20240827,910,204.40,20240219,0.00,N,276730,500,78 억,,259486,N,N,0,N,00,N
20250219,151104,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2715,-45,5,-1.63,541216755,190686,83.25,2715,2900,2710,3585,1935,2760,2838.26,1.66,0,18538,2963,2861,2668,2566,2373,2912,2617,78,825,500,1650,5,1,15677356,426,-2.49,1.74,12,1.22,-1091.00,1559.00,9744,20240712,-72.14,2130,20250204,27.46,2930,-7.34,20250107,2130,27.46,20250204,5180,-47.59,20240827,910,198.35,20240219,0.00,N,276730,500,78 억,,259486,N,N,0,N,00,N
20250219,141059,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2765,5,2,0.18,512982580,180368,78.74,2715,2900,2715,3585,1935,2760,2844.09,1.66,0,18696,2963,2861,2668,2566,2373,2912,2617,78,825,500,1650,5,1,15677356,433,-2.53,1.77,12,1.15,-1091.00,1559.00,9744,20240712,-71.62,2130,20250204,29.81,2930,-5.63,20250107,2130,29.81,20250204,5180,-46.62,20240827,910,203.85,20240219,0.00,N,276730,500,78 억,,259486,N,N,0,N,00,N
20250219,131101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2840,80,2,2.90,460720145,161728,70.60,2715,2900,2715,3585,1935,2760,2848.73,1.66,0,20850,2963,2861,2668,2566,2373,2912,2617,78,825,500,1650,5,1,15677356,445,-2.60,1.82,12,1.03,-1091.00,1559.00,9744,20240712,-70.85,2130,20250204,33.33,2930,-3.07,20250107,2130,33.33,20250204,5180,-45.17,20240827,910,212.09,20240219,0.00,N,276730,500,78 억,,259486,N,N,0,N,00,N
20250219,121100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2805,45,2,1.63,445251095,156226,68.20,2715,2900,2715,3585,1935,2760,2850.04,1.66,0,21246,2963,2861,2668,2566,2373,2912,2617,78,825,500,1650,5,1,15677356,440,-2.57,1.80,12,1.00,-1091.00,1559.00,9744,20240712,-71.21,2130,20250204,31.69,2930,-4.27,20250107,2130,31.69,20250204,5180,-45.85,20240827,910,208.24,20240219,0.00,N,276730,500,78 억,,259486,N,N,0,N,00,N
20250219,111101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2785,25,2,0.91,434325775,152312,66.49,2715,2900,2715,3585,1935,2760,2851.55,1.66,0,21666,2963,2861,2668,2566,2373,2912,2617,78,825,500,1650,5,1,15677356,437,-2.55,1.79,12,0.97,-1091.00,1559.00,9744,20240712,-71.42,2130,20250204,30.75,2930,-4.95,20250107,2130,30.75,20250204,5180,-46.24,20240827,910,206.04,20240219,0.00,N,276730,500,78 억,,259486,N,N,0,N,00,N
20250219,101101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2860,100,2,3.62,338152465,118302,51.65,2715,2900,2715,3585,1935,2760,2858.38,1.66,0,28744,2963,2861,2668,2566,2373,2912,2617,78,825,500,1650,5,1,15677356,448,-2.62,1.83,12,0.75,-1091.00,1559.00,9744,20240712,-70.65,2130,20250204,34.27,2930,-2.39,20250107,2130,34.27,20250204,5180,-44.79,20240827,910,214.29,20240219,0.00,N,276730,500,78 억,,259486,N,N,0,N,00,N
20250219,091103,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2845,85,2,3.08,33290595,11909,5.20,2715,2855,2715,3585,1935,2760,2795.41,1.66,0,3101,2963,2861,2668,2566,2373,2912,2617,78,825,500,1650,5,1,15677356,446,-2.61,1.82,12,0.08,-1091.00,1559.00,9744,20240712,-70.80,2130,20250204,33.57,2930,-2.90,20250107,2130,33.57,20250204,5180,-45.08,20240827,910,212.64,20240219,0.00,N,276730,500,78 억,,259486,N,N,0,N,00,N
20250218,161057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2760,225,2,8.88,611166880,228428,842.60,2535,2770,2475,3295,1775,2535,2675.39,1.11,0,58390,2598,2566,2533,2501,2468,2582,2517,78,760,500,1520,5,1,15677356,433,-2.53,1.77,12,1.46,-1091.00,1559.00,9744,20240712,-71.67,2130,20250204,29.58,2930,-5.80,20250107,2130,29.58,20250204,5180,-46.72,20240827,910,203.30,20240219,0.00,N,276730,500,78 억,,174627,N,N,0,N,00,N
20250218,151059,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2755,220,2,8.68,551052775,206638,762.22,2535,2755,2475,3295,1775,2535,2666.75,1.11,0,54035,2598,2566,2533,2501,2468,2582,2517,78,760,500,1520,5,1,15677356,432,-2.53,1.77,12,1.32,-1091.00,1559.00,9744,20240712,-71.73,2130,20250204,29.34,2930,-5.97,20250107,2130,29.34,20250204,5180,-46.81,20240827,910,202.75,20240219,0.00,N,276730,500,78 억,,174627,N,N,0,N,00,N
20250218,141100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2710,175,2,6.90,366406825,139081,513.02,2535,2725,2475,3295,1775,2535,2634.49,1.11,0,27747,2598,2566,2533,2501,2468,2582,2517,78,760,500,1520,5,1,15677356,425,-2.48,1.74,12,0.89,-1091.00,1559.00,9744,20240712,-72.19,2130,20250204,27.23,2930,-7.51,20250107,2130,27.23,20250204,5180,-47.68,20240827,910,197.80,20240219,0.00,N,276730,500,78 억,,174627,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 161100 57 100.00 KOSDAQ 음식료·담배 N N N N N 2770 10 2 0.36 582975460 205795 89.84 2715 2900 2710 3585 1935 2760 2832.80 1.66 0 15155 2963 2861 2668 2566 2373 2912 2617 78 825 500 1650 5 1 15677356 434 -2.54 1.78 12 1.31 -1091.00 1559.00 9744 20240712 -71.57 2130 20250204 30.05 2930 -5.46 20250107 2130 30.05 20250204 5180 -46.53 20240827 910 204.40 20240219 0.00 N 276730 500 78 억 259486 N N 0 N 00 N
3 20250219 151104 57 100.00 KOSDAQ 음식료·담배 N N N N N 2715 -45 5 -1.63 541216755 190686 83.25 2715 2900 2710 3585 1935 2760 2838.26 1.66 0 18538 2963 2861 2668 2566 2373 2912 2617 78 825 500 1650 5 1 15677356 426 -2.49 1.74 12 1.22 -1091.00 1559.00 9744 20240712 -72.14 2130 20250204 27.46 2930 -7.34 20250107 2130 27.46 20250204 5180 -47.59 20240827 910 198.35 20240219 0.00 N 276730 500 78 억 259486 N N 0 N 00 N
4 20250219 141059 57 100.00 KOSDAQ 음식료·담배 N N N N N 2765 5 2 0.18 512982580 180368 78.74 2715 2900 2715 3585 1935 2760 2844.09 1.66 0 18696 2963 2861 2668 2566 2373 2912 2617 78 825 500 1650 5 1 15677356 433 -2.53 1.77 12 1.15 -1091.00 1559.00 9744 20240712 -71.62 2130 20250204 29.81 2930 -5.63 20250107 2130 29.81 20250204 5180 -46.62 20240827 910 203.85 20240219 0.00 N 276730 500 78 억 259486 N N 0 N 00 N
5 20250219 131101 57 100.00 KOSDAQ 음식료·담배 N N N N N 2840 80 2 2.90 460720145 161728 70.60 2715 2900 2715 3585 1935 2760 2848.73 1.66 0 20850 2963 2861 2668 2566 2373 2912 2617 78 825 500 1650 5 1 15677356 445 -2.60 1.82 12 1.03 -1091.00 1559.00 9744 20240712 -70.85 2130 20250204 33.33 2930 -3.07 20250107 2130 33.33 20250204 5180 -45.17 20240827 910 212.09 20240219 0.00 N 276730 500 78 억 259486 N N 0 N 00 N
6 20250219 121100 57 100.00 KOSDAQ 음식료·담배 N N N N N 2805 45 2 1.63 445251095 156226 68.20 2715 2900 2715 3585 1935 2760 2850.04 1.66 0 21246 2963 2861 2668 2566 2373 2912 2617 78 825 500 1650 5 1 15677356 440 -2.57 1.80 12 1.00 -1091.00 1559.00 9744 20240712 -71.21 2130 20250204 31.69 2930 -4.27 20250107 2130 31.69 20250204 5180 -45.85 20240827 910 208.24 20240219 0.00 N 276730 500 78 억 259486 N N 0 N 00 N
7 20250219 111101 57 100.00 KOSDAQ 음식료·담배 N N N N N 2785 25 2 0.91 434325775 152312 66.49 2715 2900 2715 3585 1935 2760 2851.55 1.66 0 21666 2963 2861 2668 2566 2373 2912 2617 78 825 500 1650 5 1 15677356 437 -2.55 1.79 12 0.97 -1091.00 1559.00 9744 20240712 -71.42 2130 20250204 30.75 2930 -4.95 20250107 2130 30.75 20250204 5180 -46.24 20240827 910 206.04 20240219 0.00 N 276730 500 78 억 259486 N N 0 N 00 N
8 20250219 101101 57 100.00 KOSDAQ 음식료·담배 N N N N N 2860 100 2 3.62 338152465 118302 51.65 2715 2900 2715 3585 1935 2760 2858.38 1.66 0 28744 2963 2861 2668 2566 2373 2912 2617 78 825 500 1650 5 1 15677356 448 -2.62 1.83 12 0.75 -1091.00 1559.00 9744 20240712 -70.65 2130 20250204 34.27 2930 -2.39 20250107 2130 34.27 20250204 5180 -44.79 20240827 910 214.29 20240219 0.00 N 276730 500 78 억 259486 N N 0 N 00 N
9 20250219 091103 57 100.00 KOSDAQ 음식료·담배 N N N N N 2845 85 2 3.08 33290595 11909 5.20 2715 2855 2715 3585 1935 2760 2795.41 1.66 0 3101 2963 2861 2668 2566 2373 2912 2617 78 825 500 1650 5 1 15677356 446 -2.61 1.82 12 0.08 -1091.00 1559.00 9744 20240712 -70.80 2130 20250204 33.57 2930 -2.90 20250107 2130 33.57 20250204 5180 -45.08 20240827 910 212.64 20240219 0.00 N 276730 500 78 억 259486 N N 0 N 00 N
10 20250218 161057 57 100.00 KOSDAQ 음식료·담배 N N N N N 2760 225 2 8.88 611166880 228428 842.60 2535 2770 2475 3295 1775 2535 2675.39 1.11 0 58390 2598 2566 2533 2501 2468 2582 2517 78 760 500 1520 5 1 15677356 433 -2.53 1.77 12 1.46 -1091.00 1559.00 9744 20240712 -71.67 2130 20250204 29.58 2930 -5.80 20250107 2130 29.58 20250204 5180 -46.72 20240827 910 203.30 20240219 0.00 N 276730 500 78 억 174627 N N 0 N 00 N
11 20250218 151059 57 100.00 KOSDAQ 음식료·담배 N N N N N 2755 220 2 8.68 551052775 206638 762.22 2535 2755 2475 3295 1775 2535 2666.75 1.11 0 54035 2598 2566 2533 2501 2468 2582 2517 78 760 500 1520 5 1 15677356 432 -2.53 1.77 12 1.32 -1091.00 1559.00 9744 20240712 -71.73 2130 20250204 29.34 2930 -5.97 20250107 2130 29.34 20250204 5180 -46.81 20240827 910 202.75 20240219 0.00 N 276730 500 78 억 174627 N N 0 N 00 N
12 20250218 141100 57 100.00 KOSDAQ 음식료·담배 N N N N N 2710 175 2 6.90 366406825 139081 513.02 2535 2725 2475 3295 1775 2535 2634.49 1.11 0 27747 2598 2566 2533 2501 2468 2582 2517 78 760 500 1520 5 1 15677356 425 -2.48 1.74 12 0.89 -1091.00 1559.00 9744 20240712 -72.19 2130 20250204 27.23 2930 -7.51 20250107 2130 27.23 20250204 5180 -47.68 20240827 910 197.80 20240219 0.00 N 276730 500 78 억 174627 N N 0 N 00 N