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
311390/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
20250219,161134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6690,-60,5,-0.89,107863480,16277,30.55,6700,6740,6590,8770,4730,6750,6626.68,0.76,0,-8532,7010,6880,6620,6490,6230,6945,6555,63,2020,500,4450,10,1,12653789,847,-12.92,1.61,12,0.13,-518.00,4157.00,7570,20241121,-11.62,4900,20241210,36.53,6980,-4.15,20250205,4920,35.98,20250109,7570,-11.62,20241121,4900,36.53,20241210,1.70,N,311390,500,63 억,,96624,N,N,0,N,00,N
20250219,151138,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6630,-120,5,-1.78,102770940,15512,29.11,6700,6740,6590,8770,4730,6750,6625.25,0.76,0,-8206,7010,6880,6620,6490,6230,6945,6555,63,2020,500,4450,10,1,12653789,839,-12.80,1.59,12,0.12,-518.00,4157.00,7570,20241121,-12.42,4900,20241210,35.31,6980,-5.01,20250205,4920,34.76,20250109,7570,-12.42,20241121,4900,35.31,20241210,1.70,N,311390,500,63 억,,96624,N,N,0,N,00,N
20250219,141133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6680,-70,5,-1.04,78840810,11891,22.32,6700,6740,6590,8770,4730,6750,6630.29,0.76,0,-6249,7010,6880,6620,6490,6230,6945,6555,63,2020,500,4450,10,1,12653789,845,-12.90,1.61,12,0.09,-518.00,4157.00,7570,20241121,-11.76,4900,20241210,36.33,6980,-4.30,20250205,4920,35.77,20250109,7570,-11.76,20241121,4900,36.33,20241210,1.70,N,311390,500,63 억,,96624,N,N,0,N,00,N
20250219,131134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6610,-140,5,-2.07,69687850,10513,19.73,6700,6740,6590,8770,4730,6750,6628.73,0.76,0,-5009,7010,6880,6620,6490,6230,6945,6555,63,2020,500,4450,10,1,12653789,836,-12.76,1.59,12,0.08,-518.00,4157.00,7570,20241121,-12.68,4900,20241210,34.90,6980,-5.30,20250205,4920,34.35,20250109,7570,-12.68,20241121,4900,34.90,20241210,1.70,N,311390,500,63 억,,96624,N,N,0,N,00,N
20250219,121134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6660,-90,5,-1.33,69250030,10447,19.61,6700,6740,6590,8770,4730,6750,6628.70,0.76,0,-4949,7010,6880,6620,6490,6230,6945,6555,63,2020,500,4450,10,1,12653789,843,-12.86,1.60,12,0.08,-518.00,4157.00,7570,20241121,-12.02,4900,20241210,35.92,6980,-4.58,20250205,4920,35.37,20250109,7570,-12.02,20241121,4900,35.92,20241210,1.70,N,311390,500,63 억,,96624,N,N,0,N,00,N
20250219,111135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6700,-50,5,-0.74,47152210,7119,13.36,6700,6740,6590,8770,4730,6750,6623.43,0.76,0,-4246,7010,6880,6620,6490,6230,6945,6555,63,2020,500,4450,10,1,12653789,848,-12.93,1.61,12,0.06,-518.00,4157.00,7570,20241121,-11.49,4900,20241210,36.73,6980,-4.01,20250205,4920,36.18,20250109,7570,-11.49,20241121,4900,36.73,20241210,1.70,N,311390,500,63 억,,96624,N,N,0,N,00,N
20250219,101135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6600,-150,5,-2.22,28242580,4264,8.00,6700,6740,6600,8770,4730,6750,6623.49,0.76,0,-1920,7010,6880,6620,6490,6230,6945,6555,63,2020,500,4450,10,1,12653789,835,-12.74,1.59,12,0.03,-518.00,4157.00,7570,20241121,-12.81,4900,20241210,34.69,6980,-5.44,20250205,4920,34.15,20250109,7570,-12.81,20241121,4900,34.69,20241210,1.70,N,311390,500,63 억,,96624,N,N,0,N,00,N
20250219,091137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6740,-10,5,-0.15,764600,114,0.21,6700,6740,6700,8770,4730,6750,6707.02,0.76,0,-99,7010,6880,6620,6490,6230,6945,6555,63,2020,500,4450,10,1,12653789,853,-13.01,1.62,12,0.00,-518.00,4157.00,7570,20241121,-10.96,4900,20241210,37.55,6980,-3.44,20250205,4920,36.99,20250109,7570,-10.96,20241121,4900,37.55,20241210,1.70,N,311390,500,63 억,,96624,N,N,0,N,00,N
20250218,161130,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6750,340,2,5.30,351421840,53279,182.50,6360,6750,6360,8330,4490,6410,6595.88,0.65,0,15147,6710,6560,6350,6200,5990,6635,6275,63,1920,500,4230,10,1,12653789,854,-13.03,1.62,12,0.42,-518.00,4157.00,7570,20241121,-10.83,4900,20241210,37.76,6980,-3.30,20250205,4920,37.20,20250109,7570,-10.83,20241121,4900,37.76,20241210,1.67,N,311390,500,63 억,,82369,N,N,0,N,00,N
20250218,151132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6700,290,2,4.52,330141540,50102,171.62,6360,6750,6360,8330,4490,6410,6589.39,0.65,0,14319,6710,6560,6350,6200,5990,6635,6275,63,1920,500,4230,10,1,12653789,848,-12.93,1.61,12,0.40,-518.00,4157.00,7570,20241121,-11.49,4900,20241210,36.73,6980,-4.01,20250205,4920,36.18,20250109,7570,-11.49,20241121,4900,36.73,20241210,1.67,N,311390,500,63 억,,82369,N,N,0,N,00,N
20250218,141133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6720,310,2,4.84,256211430,39107,133.96,6360,6740,6360,8330,4490,6410,6551.55,0.65,0,7457,6710,6560,6350,6200,5990,6635,6275,63,1920,500,4230,10,1,12653789,850,-12.97,1.62,12,0.31,-518.00,4157.00,7570,20241121,-11.23,4900,20241210,37.14,6980,-3.72,20250205,4920,36.59,20250109,7570,-11.23,20241121,4900,37.14,20241210,1.67,N,311390,500,63 억,,82369,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 161134 57 100.00 KOSDAQ 음식료·담배 N N N N N 6690 -60 5 -0.89 107863480 16277 30.55 6700 6740 6590 8770 4730 6750 6626.68 0.76 0 -8532 7010 6880 6620 6490 6230 6945 6555 63 2020 500 4450 10 1 12653789 847 -12.92 1.61 12 0.13 -518.00 4157.00 7570 20241121 -11.62 4900 20241210 36.53 6980 -4.15 20250205 4920 35.98 20250109 7570 -11.62 20241121 4900 36.53 20241210 1.70 N 311390 500 63 억 96624 N N 0 N 00 N
3 20250219 151138 57 100.00 KOSDAQ 음식료·담배 N N N N N 6630 -120 5 -1.78 102770940 15512 29.11 6700 6740 6590 8770 4730 6750 6625.25 0.76 0 -8206 7010 6880 6620 6490 6230 6945 6555 63 2020 500 4450 10 1 12653789 839 -12.80 1.59 12 0.12 -518.00 4157.00 7570 20241121 -12.42 4900 20241210 35.31 6980 -5.01 20250205 4920 34.76 20250109 7570 -12.42 20241121 4900 35.31 20241210 1.70 N 311390 500 63 억 96624 N N 0 N 00 N
4 20250219 141133 57 100.00 KOSDAQ 음식료·담배 N N N N N 6680 -70 5 -1.04 78840810 11891 22.32 6700 6740 6590 8770 4730 6750 6630.29 0.76 0 -6249 7010 6880 6620 6490 6230 6945 6555 63 2020 500 4450 10 1 12653789 845 -12.90 1.61 12 0.09 -518.00 4157.00 7570 20241121 -11.76 4900 20241210 36.33 6980 -4.30 20250205 4920 35.77 20250109 7570 -11.76 20241121 4900 36.33 20241210 1.70 N 311390 500 63 억 96624 N N 0 N 00 N
5 20250219 131134 57 100.00 KOSDAQ 음식료·담배 N N N N N 6610 -140 5 -2.07 69687850 10513 19.73 6700 6740 6590 8770 4730 6750 6628.73 0.76 0 -5009 7010 6880 6620 6490 6230 6945 6555 63 2020 500 4450 10 1 12653789 836 -12.76 1.59 12 0.08 -518.00 4157.00 7570 20241121 -12.68 4900 20241210 34.90 6980 -5.30 20250205 4920 34.35 20250109 7570 -12.68 20241121 4900 34.90 20241210 1.70 N 311390 500 63 억 96624 N N 0 N 00 N
6 20250219 121134 57 100.00 KOSDAQ 음식료·담배 N N N N N 6660 -90 5 -1.33 69250030 10447 19.61 6700 6740 6590 8770 4730 6750 6628.70 0.76 0 -4949 7010 6880 6620 6490 6230 6945 6555 63 2020 500 4450 10 1 12653789 843 -12.86 1.60 12 0.08 -518.00 4157.00 7570 20241121 -12.02 4900 20241210 35.92 6980 -4.58 20250205 4920 35.37 20250109 7570 -12.02 20241121 4900 35.92 20241210 1.70 N 311390 500 63 억 96624 N N 0 N 00 N
7 20250219 111135 57 100.00 KOSDAQ 음식료·담배 N N N N N 6700 -50 5 -0.74 47152210 7119 13.36 6700 6740 6590 8770 4730 6750 6623.43 0.76 0 -4246 7010 6880 6620 6490 6230 6945 6555 63 2020 500 4450 10 1 12653789 848 -12.93 1.61 12 0.06 -518.00 4157.00 7570 20241121 -11.49 4900 20241210 36.73 6980 -4.01 20250205 4920 36.18 20250109 7570 -11.49 20241121 4900 36.73 20241210 1.70 N 311390 500 63 억 96624 N N 0 N 00 N
8 20250219 101135 57 100.00 KOSDAQ 음식료·담배 N N N N N 6600 -150 5 -2.22 28242580 4264 8.00 6700 6740 6600 8770 4730 6750 6623.49 0.76 0 -1920 7010 6880 6620 6490 6230 6945 6555 63 2020 500 4450 10 1 12653789 835 -12.74 1.59 12 0.03 -518.00 4157.00 7570 20241121 -12.81 4900 20241210 34.69 6980 -5.44 20250205 4920 34.15 20250109 7570 -12.81 20241121 4900 34.69 20241210 1.70 N 311390 500 63 억 96624 N N 0 N 00 N
9 20250219 091137 57 100.00 KOSDAQ 음식료·담배 N N N N N 6740 -10 5 -0.15 764600 114 0.21 6700 6740 6700 8770 4730 6750 6707.02 0.76 0 -99 7010 6880 6620 6490 6230 6945 6555 63 2020 500 4450 10 1 12653789 853 -13.01 1.62 12 0.00 -518.00 4157.00 7570 20241121 -10.96 4900 20241210 37.55 6980 -3.44 20250205 4920 36.99 20250109 7570 -10.96 20241121 4900 37.55 20241210 1.70 N 311390 500 63 억 96624 N N 0 N 00 N
10 20250218 161130 57 100.00 KOSDAQ 음식료·담배 N N N N N 6750 340 2 5.30 351421840 53279 182.50 6360 6750 6360 8330 4490 6410 6595.88 0.65 0 15147 6710 6560 6350 6200 5990 6635 6275 63 1920 500 4230 10 1 12653789 854 -13.03 1.62 12 0.42 -518.00 4157.00 7570 20241121 -10.83 4900 20241210 37.76 6980 -3.30 20250205 4920 37.20 20250109 7570 -10.83 20241121 4900 37.76 20241210 1.67 N 311390 500 63 억 82369 N N 0 N 00 N
11 20250218 151132 57 100.00 KOSDAQ 음식료·담배 N N N N N 6700 290 2 4.52 330141540 50102 171.62 6360 6750 6360 8330 4490 6410 6589.39 0.65 0 14319 6710 6560 6350 6200 5990 6635 6275 63 1920 500 4230 10 1 12653789 848 -12.93 1.61 12 0.40 -518.00 4157.00 7570 20241121 -11.49 4900 20241210 36.73 6980 -4.01 20250205 4920 36.18 20250109 7570 -11.49 20241121 4900 36.73 20241210 1.67 N 311390 500 63 억 82369 N N 0 N 00 N
12 20250218 141133 57 100.00 KOSDAQ 음식료·담배 N N N N N 6720 310 2 4.84 256211430 39107 133.96 6360 6740 6360 8330 4490 6410 6551.55 0.65 0 7457 6710 6560 6350 6200 5990 6635 6275 63 1920 500 4230 10 1 12653789 850 -12.97 1.62 12 0.31 -518.00 4157.00 7570 20241121 -11.23 4900 20241210 37.14 6980 -3.72 20250205 4920 36.59 20250109 7570 -11.23 20241121 4900 37.14 20241210 1.67 N 311390 500 63 억 82369 N N 0 N 00 N