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
277410/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
20250219,161101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1307,-3,5,-0.23,132333365,101818,43.10,1321,1321,1288,1703,917,1310,1299.71,0.29,0,4817,1397,1353,1316,1272,1235,1375,1294,38,393,100,890,1,1,38356789,501,10.05,0.76,12,0.27,130.00,1713.00,2060,20240425,-36.55,1132,20241210,15.46,1447,-9.68,20250217,1233,6.00,20250217,2060,-36.55,20240425,1132,15.46,20241210,1.62,N,277410,100,38 억,,112377,N,N,0,N,00,N
20250219,151105,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1301,-9,5,-0.69,126733359,97532,41.28,1321,1321,1288,1703,917,1310,1299.40,0.29,0,4928,1397,1353,1316,1272,1235,1375,1294,38,393,100,890,1,1,38356789,499,10.01,0.76,12,0.25,130.00,1713.00,2060,20240425,-36.84,1132,20241210,14.93,1447,-10.09,20250217,1233,5.52,20250217,2060,-36.84,20240425,1132,14.93,20241210,1.62,N,277410,100,38 억,,112377,N,N,0,N,00,N
20250219,141100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1294,-16,5,-1.22,103997183,80012,33.87,1321,1321,1288,1703,917,1310,1299.77,0.29,0,4752,1397,1353,1316,1272,1235,1375,1294,38,393,100,890,1,1,38356789,496,9.95,0.76,12,0.21,130.00,1713.00,2060,20240425,-37.18,1132,20241210,14.31,1447,-10.57,20250217,1233,4.95,20250217,2060,-37.18,20240425,1132,14.31,20241210,1.62,N,277410,100,38 억,,112377,N,N,0,N,00,N
20250219,131101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1300,-10,5,-0.76,78451689,60251,25.50,1321,1321,1290,1703,917,1310,1302.08,0.29,0,3515,1397,1353,1316,1272,1235,1375,1294,38,393,100,890,1,1,38356789,499,10.00,0.76,12,0.16,130.00,1713.00,2060,20240425,-36.89,1132,20241210,14.84,1447,-10.16,20250217,1233,5.43,20250217,2060,-36.89,20240425,1132,14.84,20241210,1.62,N,277410,100,38 억,,112377,N,N,0,N,00,N
20250219,121101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1303,-7,5,-0.53,65571126,50308,21.29,1321,1321,1290,1703,917,1310,1303.39,0.29,0,2843,1397,1353,1316,1272,1235,1375,1294,38,393,100,890,1,1,38356789,500,10.02,0.76,12,0.13,130.00,1713.00,2060,20240425,-36.75,1132,20241210,15.11,1447,-9.95,20250217,1233,5.68,20250217,2060,-36.75,20240425,1132,15.11,20241210,1.62,N,277410,100,38 억,,112377,N,N,0,N,00,N
20250219,111101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1305,-5,5,-0.38,61406632,47121,19.95,1321,1321,1290,1703,917,1310,1303.17,0.29,0,2418,1397,1353,1316,1272,1235,1375,1294,38,393,100,890,1,1,38356789,501,10.04,0.76,12,0.12,130.00,1713.00,2060,20240425,-36.65,1132,20241210,15.28,1447,-9.81,20250217,1233,5.84,20250217,2060,-36.65,20240425,1132,15.28,20241210,1.62,N,277410,100,38 억,,112377,N,N,0,N,00,N
20250219,101102,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1301,-9,5,-0.69,46171970,35438,15.00,1321,1321,1290,1703,917,1310,1302.89,0.29,0,2545,1397,1353,1316,1272,1235,1375,1294,38,393,100,890,1,1,38356789,499,10.01,0.76,12,0.09,130.00,1713.00,2060,20240425,-36.84,1132,20241210,14.93,1447,-10.09,20250217,1233,5.52,20250217,2060,-36.84,20240425,1132,14.93,20241210,1.62,N,277410,100,38 억,,112377,N,N,0,N,00,N
20250219,091103,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1317,7,2,0.53,10809733,8249,3.49,1321,1321,1309,1703,917,1310,1310.43,0.29,0,690,1397,1353,1316,1272,1235,1375,1294,38,393,100,890,1,1,38356789,505,10.13,0.77,12,0.02,130.00,1713.00,2060,20240425,-36.07,1132,20241210,16.34,1447,-8.98,20250217,1233,6.81,20250217,2060,-36.07,20240425,1132,16.34,20241210,1.62,N,277410,100,38 억,,112377,N,N,0,N,00,N
20250218,161057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1310,14,2,1.08,309938933,236033,10.30,1296,1360,1279,1684,908,1296,1313.13,0.29,0,-36,1539,1417,1325,1203,1111,1478,1264,38,388,100,880,1,1,38356789,502,10.08,0.76,12,0.62,130.00,1713.00,2060,20240425,-36.41,1132,20241210,15.72,1447,-9.47,20250217,1233,6.24,20250217,2060,-36.41,20240425,1132,15.72,20241210,1.62,N,277410,100,38 억,,112414,N,N,0,N,00,N
20250218,151059,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1309,13,2,1.00,302405854,230280,10.05,1296,1360,1279,1684,908,1296,1313.22,0.29,0,307,1539,1417,1325,1203,1111,1478,1264,38,388,100,880,1,1,38356789,502,10.07,0.76,12,0.60,130.00,1713.00,2060,20240425,-36.46,1132,20241210,15.64,1447,-9.54,20250217,1233,6.16,20250217,2060,-36.46,20240425,1132,15.64,20241210,1.62,N,277410,100,38 억,,112414,N,N,0,N,00,N
20250218,141100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1309,13,2,1.00,296970535,226124,9.87,1296,1360,1279,1684,908,1296,1313.32,0.29,0,734,1539,1417,1325,1203,1111,1478,1264,38,388,100,880,1,1,38356789,502,10.07,0.76,12,0.59,130.00,1713.00,2060,20240425,-36.46,1132,20241210,15.64,1447,-9.54,20250217,1233,6.16,20250217,2060,-36.46,20240425,1132,15.64,20241210,1.62,N,277410,100,38 억,,112414,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 161101 57 100.00 KOSDAQ 음식료·담배 N N N N N 1307 -3 5 -0.23 132333365 101818 43.10 1321 1321 1288 1703 917 1310 1299.71 0.29 0 4817 1397 1353 1316 1272 1235 1375 1294 38 393 100 890 1 1 38356789 501 10.05 0.76 12 0.27 130.00 1713.00 2060 20240425 -36.55 1132 20241210 15.46 1447 -9.68 20250217 1233 6.00 20250217 2060 -36.55 20240425 1132 15.46 20241210 1.62 N 277410 100 38 억 112377 N N 0 N 00 N
3 20250219 151105 57 100.00 KOSDAQ 음식료·담배 N N N N N 1301 -9 5 -0.69 126733359 97532 41.28 1321 1321 1288 1703 917 1310 1299.40 0.29 0 4928 1397 1353 1316 1272 1235 1375 1294 38 393 100 890 1 1 38356789 499 10.01 0.76 12 0.25 130.00 1713.00 2060 20240425 -36.84 1132 20241210 14.93 1447 -10.09 20250217 1233 5.52 20250217 2060 -36.84 20240425 1132 14.93 20241210 1.62 N 277410 100 38 억 112377 N N 0 N 00 N
4 20250219 141100 57 100.00 KOSDAQ 음식료·담배 N N N N N 1294 -16 5 -1.22 103997183 80012 33.87 1321 1321 1288 1703 917 1310 1299.77 0.29 0 4752 1397 1353 1316 1272 1235 1375 1294 38 393 100 890 1 1 38356789 496 9.95 0.76 12 0.21 130.00 1713.00 2060 20240425 -37.18 1132 20241210 14.31 1447 -10.57 20250217 1233 4.95 20250217 2060 -37.18 20240425 1132 14.31 20241210 1.62 N 277410 100 38 억 112377 N N 0 N 00 N
5 20250219 131101 57 100.00 KOSDAQ 음식료·담배 N N N N N 1300 -10 5 -0.76 78451689 60251 25.50 1321 1321 1290 1703 917 1310 1302.08 0.29 0 3515 1397 1353 1316 1272 1235 1375 1294 38 393 100 890 1 1 38356789 499 10.00 0.76 12 0.16 130.00 1713.00 2060 20240425 -36.89 1132 20241210 14.84 1447 -10.16 20250217 1233 5.43 20250217 2060 -36.89 20240425 1132 14.84 20241210 1.62 N 277410 100 38 억 112377 N N 0 N 00 N
6 20250219 121101 57 100.00 KOSDAQ 음식료·담배 N N N N N 1303 -7 5 -0.53 65571126 50308 21.29 1321 1321 1290 1703 917 1310 1303.39 0.29 0 2843 1397 1353 1316 1272 1235 1375 1294 38 393 100 890 1 1 38356789 500 10.02 0.76 12 0.13 130.00 1713.00 2060 20240425 -36.75 1132 20241210 15.11 1447 -9.95 20250217 1233 5.68 20250217 2060 -36.75 20240425 1132 15.11 20241210 1.62 N 277410 100 38 억 112377 N N 0 N 00 N
7 20250219 111101 57 100.00 KOSDAQ 음식료·담배 N N N N N 1305 -5 5 -0.38 61406632 47121 19.95 1321 1321 1290 1703 917 1310 1303.17 0.29 0 2418 1397 1353 1316 1272 1235 1375 1294 38 393 100 890 1 1 38356789 501 10.04 0.76 12 0.12 130.00 1713.00 2060 20240425 -36.65 1132 20241210 15.28 1447 -9.81 20250217 1233 5.84 20250217 2060 -36.65 20240425 1132 15.28 20241210 1.62 N 277410 100 38 억 112377 N N 0 N 00 N
8 20250219 101102 57 100.00 KOSDAQ 음식료·담배 N N N N N 1301 -9 5 -0.69 46171970 35438 15.00 1321 1321 1290 1703 917 1310 1302.89 0.29 0 2545 1397 1353 1316 1272 1235 1375 1294 38 393 100 890 1 1 38356789 499 10.01 0.76 12 0.09 130.00 1713.00 2060 20240425 -36.84 1132 20241210 14.93 1447 -10.09 20250217 1233 5.52 20250217 2060 -36.84 20240425 1132 14.93 20241210 1.62 N 277410 100 38 억 112377 N N 0 N 00 N
9 20250219 091103 57 100.00 KOSDAQ 음식료·담배 N N N N N 1317 7 2 0.53 10809733 8249 3.49 1321 1321 1309 1703 917 1310 1310.43 0.29 0 690 1397 1353 1316 1272 1235 1375 1294 38 393 100 890 1 1 38356789 505 10.13 0.77 12 0.02 130.00 1713.00 2060 20240425 -36.07 1132 20241210 16.34 1447 -8.98 20250217 1233 6.81 20250217 2060 -36.07 20240425 1132 16.34 20241210 1.62 N 277410 100 38 억 112377 N N 0 N 00 N
10 20250218 161057 57 100.00 KOSDAQ 음식료·담배 N N N N N 1310 14 2 1.08 309938933 236033 10.30 1296 1360 1279 1684 908 1296 1313.13 0.29 0 -36 1539 1417 1325 1203 1111 1478 1264 38 388 100 880 1 1 38356789 502 10.08 0.76 12 0.62 130.00 1713.00 2060 20240425 -36.41 1132 20241210 15.72 1447 -9.47 20250217 1233 6.24 20250217 2060 -36.41 20240425 1132 15.72 20241210 1.62 N 277410 100 38 억 112414 N N 0 N 00 N
11 20250218 151059 57 100.00 KOSDAQ 음식료·담배 N N N N N 1309 13 2 1.00 302405854 230280 10.05 1296 1360 1279 1684 908 1296 1313.22 0.29 0 307 1539 1417 1325 1203 1111 1478 1264 38 388 100 880 1 1 38356789 502 10.07 0.76 12 0.60 130.00 1713.00 2060 20240425 -36.46 1132 20241210 15.64 1447 -9.54 20250217 1233 6.16 20250217 2060 -36.46 20240425 1132 15.64 20241210 1.62 N 277410 100 38 억 112414 N N 0 N 00 N
12 20250218 141100 57 100.00 KOSDAQ 음식료·담배 N N N N N 1309 13 2 1.00 296970535 226124 9.87 1296 1360 1279 1684 908 1296 1313.32 0.29 0 734 1539 1417 1325 1203 1111 1478 1264 38 388 100 880 1 1 38356789 502 10.07 0.76 12 0.59 130.00 1713.00 2060 20240425 -36.46 1132 20241210 15.64 1447 -9.54 20250217 1233 6.16 20250217 2060 -36.46 20240425 1132 15.64 20241210 1.62 N 277410 100 38 억 112414 N N 0 N 00 N