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
318010/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
20250219,161140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3695,0,3,0.00,31680900,8488,53.42,3695,3785,3690,4800,2590,3695,3732.47,0.59,0,173,3775,3735,3700,3660,3625,3755,3680,40,1105,500,2510,5,1,7929338,293,8.86,0.45,12,0.11,417.00,8289.00,7480,20241021,-50.60,3290,20241210,12.31,4360,-15.25,20250108,3450,7.10,20250203,7480,-50.60,20241021,3290,12.31,20241210,0.71,N,318010,500,39 억,,47051,N,N,0,N,00,N
20250219,151144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3720,25,2,0.68,30109300,8064,50.76,3695,3785,3690,4800,2590,3695,3733.79,0.59,0,106,3775,3735,3700,3660,3625,3755,3680,40,1105,500,2510,5,1,7929338,295,8.92,0.45,12,0.10,417.00,8289.00,7480,20241021,-50.27,3290,20241210,13.07,4360,-14.68,20250108,3450,7.83,20250203,7480,-50.27,20241021,3290,13.07,20241210,0.71,N,318010,500,39 억,,47051,N,N,0,N,00,N
20250219,141139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3710,15,2,0.41,29704005,7955,50.07,3695,3785,3690,4800,2590,3695,3734.00,0.59,0,83,3775,3735,3700,3660,3625,3755,3680,40,1105,500,2510,5,1,7929338,294,8.90,0.45,12,0.10,417.00,8289.00,7480,20241021,-50.40,3290,20241210,12.77,4360,-14.91,20250108,3450,7.54,20250203,7480,-50.40,20241021,3290,12.77,20241210,0.71,N,318010,500,39 억,,47051,N,N,0,N,00,N
20250219,131140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3720,25,2,0.68,29269310,7838,49.33,3695,3785,3690,4800,2590,3695,3734.28,0.59,0,21,3775,3735,3700,3660,3625,3755,3680,40,1105,500,2510,5,1,7929338,295,8.92,0.45,12,0.10,417.00,8289.00,7480,20241021,-50.27,3290,20241210,13.07,4360,-14.68,20250108,3450,7.83,20250203,7480,-50.27,20241021,3290,13.07,20241210,0.71,N,318010,500,39 억,,47051,N,N,0,N,00,N
20250219,121141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3760,65,2,1.76,23237435,6217,39.13,3695,3785,3690,4800,2590,3695,3737.72,0.59,0,31,3775,3735,3700,3660,3625,3755,3680,40,1105,500,2510,5,1,7929338,298,9.02,0.45,12,0.08,417.00,8289.00,7480,20241021,-49.73,3290,20241210,14.29,4360,-13.76,20250108,3450,8.99,20250203,7480,-49.73,20241021,3290,14.29,20241210,0.71,N,318010,500,39 억,,47051,N,N,0,N,00,N
20250219,111141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3760,65,2,1.76,22263595,5958,37.50,3695,3785,3690,4800,2590,3695,3736.76,0.59,0,36,3775,3735,3700,3660,3625,3755,3680,40,1105,500,2510,5,1,7929338,298,9.02,0.45,12,0.08,417.00,8289.00,7480,20241021,-49.73,3290,20241210,14.29,4360,-13.76,20250108,3450,8.99,20250203,7480,-49.73,20241021,3290,14.29,20241210,0.71,N,318010,500,39 억,,47051,N,N,0,N,00,N
20250219,101141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3730,35,2,0.95,6933660,1873,11.79,3695,3735,3690,4800,2590,3695,3701.90,0.59,0,-466,3775,3735,3700,3660,3625,3755,3680,40,1105,500,2510,5,1,7929338,296,8.94,0.45,12,0.02,417.00,8289.00,7480,20241021,-50.13,3290,20241210,13.37,4360,-14.45,20250108,3450,8.12,20250203,7480,-50.13,20241021,3290,13.37,20241210,0.71,N,318010,500,39 억,,47051,N,N,0,N,00,N
20250219,091143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3710,15,2,0.41,3081525,834,5.25,3695,3710,3690,4800,2590,3695,3694.87,0.59,0,-532,3775,3735,3700,3660,3625,3755,3680,40,1105,500,2510,5,1,7929338,294,8.90,0.45,12,0.01,417.00,8289.00,7480,20241021,-50.40,3290,20241210,12.77,4360,-14.91,20250108,3450,7.54,20250203,7480,-50.40,20241021,3290,12.77,20241210,0.71,N,318010,500,39 억,,47051,N,N,0,N,00,N
20250218,161136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3695,-20,5,-0.54,58542600,15782,6.77,3685,3740,3665,4825,2605,3715,3709.45,0.54,0,4541,4295,4005,3835,3545,3375,4150,3690,40,1110,500,2520,5,1,7929338,293,8.86,0.45,12,0.20,417.00,8289.00,7480,20241021,-50.60,3290,20241210,12.31,4360,-15.25,20250108,3450,7.10,20250203,7480,-50.60,20241021,3290,12.31,20241210,0.73,N,318010,500,39 억,,42510,N,N,0,N,00,N
20250218,151138,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3720,5,2,0.13,54310710,14640,6.28,3685,3740,3665,4825,2605,3715,3709.75,0.54,0,4553,4295,4005,3835,3545,3375,4150,3690,40,1110,500,2520,5,1,7929338,295,8.92,0.45,12,0.18,417.00,8289.00,7480,20241021,-50.27,3290,20241210,13.07,4360,-14.68,20250108,3450,7.83,20250203,7480,-50.27,20241021,3290,13.07,20241210,0.73,N,318010,500,39 억,,42510,N,N,0,N,00,N
20250218,141139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3710,-5,5,-0.13,49903165,13452,5.77,3685,3740,3665,4825,2605,3715,3709.72,0.54,0,4661,4295,4005,3835,3545,3375,4150,3690,40,1110,500,2520,5,1,7929338,294,8.90,0.45,12,0.17,417.00,8289.00,7480,20241021,-50.40,3290,20241210,12.77,4360,-14.91,20250108,3450,7.54,20250203,7480,-50.40,20241021,3290,12.77,20241210,0.73,N,318010,500,39 억,,42510,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 161140 57 100.00 KOSDAQ 음식료·담배 N N N N N 3695 0 3 0.00 31680900 8488 53.42 3695 3785 3690 4800 2590 3695 3732.47 0.59 0 173 3775 3735 3700 3660 3625 3755 3680 40 1105 500 2510 5 1 7929338 293 8.86 0.45 12 0.11 417.00 8289.00 7480 20241021 -50.60 3290 20241210 12.31 4360 -15.25 20250108 3450 7.10 20250203 7480 -50.60 20241021 3290 12.31 20241210 0.71 N 318010 500 39 억 47051 N N 0 N 00 N
3 20250219 151144 57 100.00 KOSDAQ 음식료·담배 N N N N N 3720 25 2 0.68 30109300 8064 50.76 3695 3785 3690 4800 2590 3695 3733.79 0.59 0 106 3775 3735 3700 3660 3625 3755 3680 40 1105 500 2510 5 1 7929338 295 8.92 0.45 12 0.10 417.00 8289.00 7480 20241021 -50.27 3290 20241210 13.07 4360 -14.68 20250108 3450 7.83 20250203 7480 -50.27 20241021 3290 13.07 20241210 0.71 N 318010 500 39 억 47051 N N 0 N 00 N
4 20250219 141139 57 100.00 KOSDAQ 음식료·담배 N N N N N 3710 15 2 0.41 29704005 7955 50.07 3695 3785 3690 4800 2590 3695 3734.00 0.59 0 83 3775 3735 3700 3660 3625 3755 3680 40 1105 500 2510 5 1 7929338 294 8.90 0.45 12 0.10 417.00 8289.00 7480 20241021 -50.40 3290 20241210 12.77 4360 -14.91 20250108 3450 7.54 20250203 7480 -50.40 20241021 3290 12.77 20241210 0.71 N 318010 500 39 억 47051 N N 0 N 00 N
5 20250219 131140 57 100.00 KOSDAQ 음식료·담배 N N N N N 3720 25 2 0.68 29269310 7838 49.33 3695 3785 3690 4800 2590 3695 3734.28 0.59 0 21 3775 3735 3700 3660 3625 3755 3680 40 1105 500 2510 5 1 7929338 295 8.92 0.45 12 0.10 417.00 8289.00 7480 20241021 -50.27 3290 20241210 13.07 4360 -14.68 20250108 3450 7.83 20250203 7480 -50.27 20241021 3290 13.07 20241210 0.71 N 318010 500 39 억 47051 N N 0 N 00 N
6 20250219 121141 57 100.00 KOSDAQ 음식료·담배 N N N N N 3760 65 2 1.76 23237435 6217 39.13 3695 3785 3690 4800 2590 3695 3737.72 0.59 0 31 3775 3735 3700 3660 3625 3755 3680 40 1105 500 2510 5 1 7929338 298 9.02 0.45 12 0.08 417.00 8289.00 7480 20241021 -49.73 3290 20241210 14.29 4360 -13.76 20250108 3450 8.99 20250203 7480 -49.73 20241021 3290 14.29 20241210 0.71 N 318010 500 39 억 47051 N N 0 N 00 N
7 20250219 111141 57 100.00 KOSDAQ 음식료·담배 N N N N N 3760 65 2 1.76 22263595 5958 37.50 3695 3785 3690 4800 2590 3695 3736.76 0.59 0 36 3775 3735 3700 3660 3625 3755 3680 40 1105 500 2510 5 1 7929338 298 9.02 0.45 12 0.08 417.00 8289.00 7480 20241021 -49.73 3290 20241210 14.29 4360 -13.76 20250108 3450 8.99 20250203 7480 -49.73 20241021 3290 14.29 20241210 0.71 N 318010 500 39 억 47051 N N 0 N 00 N
8 20250219 101141 57 100.00 KOSDAQ 음식료·담배 N N N N N 3730 35 2 0.95 6933660 1873 11.79 3695 3735 3690 4800 2590 3695 3701.90 0.59 0 -466 3775 3735 3700 3660 3625 3755 3680 40 1105 500 2510 5 1 7929338 296 8.94 0.45 12 0.02 417.00 8289.00 7480 20241021 -50.13 3290 20241210 13.37 4360 -14.45 20250108 3450 8.12 20250203 7480 -50.13 20241021 3290 13.37 20241210 0.71 N 318010 500 39 억 47051 N N 0 N 00 N
9 20250219 091143 57 100.00 KOSDAQ 음식료·담배 N N N N N 3710 15 2 0.41 3081525 834 5.25 3695 3710 3690 4800 2590 3695 3694.87 0.59 0 -532 3775 3735 3700 3660 3625 3755 3680 40 1105 500 2510 5 1 7929338 294 8.90 0.45 12 0.01 417.00 8289.00 7480 20241021 -50.40 3290 20241210 12.77 4360 -14.91 20250108 3450 7.54 20250203 7480 -50.40 20241021 3290 12.77 20241210 0.71 N 318010 500 39 억 47051 N N 0 N 00 N
10 20250218 161136 57 100.00 KOSDAQ 음식료·담배 N N N N N 3695 -20 5 -0.54 58542600 15782 6.77 3685 3740 3665 4825 2605 3715 3709.45 0.54 0 4541 4295 4005 3835 3545 3375 4150 3690 40 1110 500 2520 5 1 7929338 293 8.86 0.45 12 0.20 417.00 8289.00 7480 20241021 -50.60 3290 20241210 12.31 4360 -15.25 20250108 3450 7.10 20250203 7480 -50.60 20241021 3290 12.31 20241210 0.73 N 318010 500 39 억 42510 N N 0 N 00 N
11 20250218 151138 57 100.00 KOSDAQ 음식료·담배 N N N N N 3720 5 2 0.13 54310710 14640 6.28 3685 3740 3665 4825 2605 3715 3709.75 0.54 0 4553 4295 4005 3835 3545 3375 4150 3690 40 1110 500 2520 5 1 7929338 295 8.92 0.45 12 0.18 417.00 8289.00 7480 20241021 -50.27 3290 20241210 13.07 4360 -14.68 20250108 3450 7.83 20250203 7480 -50.27 20241021 3290 13.07 20241210 0.73 N 318010 500 39 억 42510 N N 0 N 00 N
12 20250218 141139 57 100.00 KOSDAQ 음식료·담배 N N N N N 3710 -5 5 -0.13 49903165 13452 5.77 3685 3740 3665 4825 2605 3715 3709.72 0.54 0 4661 4295 4005 3835 3545 3375 4150 3690 40 1110 500 2520 5 1 7929338 294 8.90 0.45 12 0.17 417.00 8289.00 7480 20241021 -50.40 3290 20241210 12.77 4360 -14.91 20250108 3450 7.54 20250203 7480 -50.40 20241021 3290 12.77 20241210 0.73 N 318010 500 39 억 42510 N N 0 N 00 N