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
353190/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
20250219,161209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,765,-7,5,-0.91,37173619,48432,92.56,772,779,762,1003,541,772,767.54,0.46,0,-1030,795,783,774,762,753,789,768,39,231,100,550,1,1,39378420,301,9.22,0.78,12,0.12,83.00,978.00,1290,20240617,-40.70,632,20241210,21.04,786,-2.67,20250218,700,9.29,20250121,1290,-40.70,20240617,632,21.04,20241210,1.00,N,353190,100,39 억,,179212,N,N,0,N,00,N
20250219,151213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,765,-7,5,-0.91,33992183,44267,84.60,772,779,762,1003,541,772,767.89,0.46,0,-728,795,783,774,762,753,789,768,39,231,100,550,1,1,39378420,301,9.22,0.78,12,0.11,83.00,978.00,1290,20240617,-40.70,632,20241210,21.04,786,-2.67,20250218,700,9.29,20250121,1290,-40.70,20240617,632,21.04,20241210,1.00,N,353190,100,39 억,,179212,N,N,0,N,00,N
20250219,141208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,765,-7,5,-0.91,23309061,30302,57.91,772,779,762,1003,541,772,769.23,0.46,0,-1484,795,783,774,762,753,789,768,39,231,100,550,1,1,39378420,301,9.22,0.78,12,0.08,83.00,978.00,1290,20240617,-40.70,632,20241210,21.04,786,-2.67,20250218,700,9.29,20250121,1290,-40.70,20240617,632,21.04,20241210,1.00,N,353190,100,39 억,,179212,N,N,0,N,00,N
20250219,131209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,766,-6,5,-0.78,23013710,29916,57.17,772,779,762,1003,541,772,769.28,0.46,0,-1484,795,783,774,762,753,789,768,39,231,100,550,1,1,39378420,302,9.23,0.78,12,0.08,83.00,978.00,1290,20240617,-40.62,632,20241210,21.20,786,-2.54,20250218,700,9.43,20250121,1290,-40.62,20240617,632,21.20,20241210,1.00,N,353190,100,39 억,,179212,N,N,0,N,00,N
20250219,121209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,762,-10,5,-1.30,17929244,23255,44.44,772,779,762,1003,541,772,770.98,0.46,0,-2004,795,783,774,762,753,789,768,39,231,100,550,1,1,39378420,300,9.18,0.78,12,0.06,83.00,978.00,1290,20240617,-40.93,632,20241210,20.57,786,-3.05,20250218,700,8.86,20250121,1290,-40.93,20240617,632,20.57,20241210,1.00,N,353190,100,39 억,,179212,N,N,0,N,00,N
20250219,111210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,771,-1,5,-0.13,15392632,19945,38.12,772,779,764,1003,541,772,771.75,0.46,0,-1843,795,783,774,762,753,789,768,39,231,100,550,1,1,39378420,304,9.29,0.79,12,0.05,83.00,978.00,1290,20240617,-40.23,632,20241210,21.99,786,-1.91,20250218,700,10.14,20250121,1290,-40.23,20240617,632,21.99,20241210,1.00,N,353190,100,39 억,,179212,N,N,0,N,00,N
20250219,101210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,771,-1,5,-0.13,11854798,15357,29.35,772,779,764,1003,541,772,771.95,0.46,0,-1748,795,783,774,762,753,789,768,39,231,100,550,1,1,39378420,304,9.29,0.79,12,0.04,83.00,978.00,1290,20240617,-40.23,632,20241210,21.99,786,-1.91,20250218,700,10.14,20250121,1290,-40.23,20240617,632,21.99,20241210,1.00,N,353190,100,39 억,,179212,N,N,0,N,00,N
20250219,091212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,776,4,2,0.52,3111546,4030,7.70,772,776,772,1003,541,772,772.10,0.46,0,-305,795,783,774,762,753,789,768,39,231,100,550,1,1,39378420,306,9.35,0.79,12,0.01,83.00,978.00,1290,20240617,-39.84,632,20241210,22.78,786,-1.27,20250218,700,10.86,20250121,1290,-39.84,20240617,632,22.78,20241210,1.00,N,353190,100,39 억,,179212,N,N,0,N,00,N
20250218,161204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,772,-4,5,-0.52,40551187,52307,139.73,771,786,765,1008,544,776,775.31,0.46,0,-283,786,780,770,764,754,784,768,39,232,100,550,1,1,39378420,304,9.30,0.79,12,0.13,83.00,978.00,1290,20240617,-40.16,632,20241210,22.15,786,-1.78,20250218,700,10.29,20250121,1290,-40.16,20240617,632,22.15,20241210,0.99,N,353190,100,39 억,,179508,N,N,0,N,00,N
20250218,151206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,772,-4,5,-0.52,39536007,50992,136.21,771,786,765,1008,544,776,775.34,0.46,0,-256,786,780,770,764,754,784,768,39,232,100,550,1,1,39378420,304,9.30,0.79,12,0.13,83.00,978.00,1290,20240617,-40.16,632,20241210,22.15,786,-1.78,20250218,700,10.29,20250121,1290,-40.16,20240617,632,22.15,20241210,0.99,N,353190,100,39 억,,179508,N,N,0,N,00,N
20250218,141208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,771,-5,5,-0.64,36811288,47444,126.74,771,786,765,1008,544,776,775.89,0.46,0,-1052,786,780,770,764,754,784,768,39,232,100,550,1,1,39378420,304,9.29,0.79,12,0.12,83.00,978.00,1290,20240617,-40.23,632,20241210,21.99,786,-1.91,20250218,700,10.14,20250121,1290,-40.23,20240617,632,21.99,20241210,0.99,N,353190,100,39 억,,179508,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 161209 57 100.00 KOSDAQ 음식료·담배 N N N N N 765 -7 5 -0.91 37173619 48432 92.56 772 779 762 1003 541 772 767.54 0.46 0 -1030 795 783 774 762 753 789 768 39 231 100 550 1 1 39378420 301 9.22 0.78 12 0.12 83.00 978.00 1290 20240617 -40.70 632 20241210 21.04 786 -2.67 20250218 700 9.29 20250121 1290 -40.70 20240617 632 21.04 20241210 1.00 N 353190 100 39 억 179212 N N 0 N 00 N
3 20250219 151213 57 100.00 KOSDAQ 음식료·담배 N N N N N 765 -7 5 -0.91 33992183 44267 84.60 772 779 762 1003 541 772 767.89 0.46 0 -728 795 783 774 762 753 789 768 39 231 100 550 1 1 39378420 301 9.22 0.78 12 0.11 83.00 978.00 1290 20240617 -40.70 632 20241210 21.04 786 -2.67 20250218 700 9.29 20250121 1290 -40.70 20240617 632 21.04 20241210 1.00 N 353190 100 39 억 179212 N N 0 N 00 N
4 20250219 141208 57 100.00 KOSDAQ 음식료·담배 N N N N N 765 -7 5 -0.91 23309061 30302 57.91 772 779 762 1003 541 772 769.23 0.46 0 -1484 795 783 774 762 753 789 768 39 231 100 550 1 1 39378420 301 9.22 0.78 12 0.08 83.00 978.00 1290 20240617 -40.70 632 20241210 21.04 786 -2.67 20250218 700 9.29 20250121 1290 -40.70 20240617 632 21.04 20241210 1.00 N 353190 100 39 억 179212 N N 0 N 00 N
5 20250219 131209 57 100.00 KOSDAQ 음식료·담배 N N N N N 766 -6 5 -0.78 23013710 29916 57.17 772 779 762 1003 541 772 769.28 0.46 0 -1484 795 783 774 762 753 789 768 39 231 100 550 1 1 39378420 302 9.23 0.78 12 0.08 83.00 978.00 1290 20240617 -40.62 632 20241210 21.20 786 -2.54 20250218 700 9.43 20250121 1290 -40.62 20240617 632 21.20 20241210 1.00 N 353190 100 39 억 179212 N N 0 N 00 N
6 20250219 121209 57 100.00 KOSDAQ 음식료·담배 N N N N N 762 -10 5 -1.30 17929244 23255 44.44 772 779 762 1003 541 772 770.98 0.46 0 -2004 795 783 774 762 753 789 768 39 231 100 550 1 1 39378420 300 9.18 0.78 12 0.06 83.00 978.00 1290 20240617 -40.93 632 20241210 20.57 786 -3.05 20250218 700 8.86 20250121 1290 -40.93 20240617 632 20.57 20241210 1.00 N 353190 100 39 억 179212 N N 0 N 00 N
7 20250219 111210 57 100.00 KOSDAQ 음식료·담배 N N N N N 771 -1 5 -0.13 15392632 19945 38.12 772 779 764 1003 541 772 771.75 0.46 0 -1843 795 783 774 762 753 789 768 39 231 100 550 1 1 39378420 304 9.29 0.79 12 0.05 83.00 978.00 1290 20240617 -40.23 632 20241210 21.99 786 -1.91 20250218 700 10.14 20250121 1290 -40.23 20240617 632 21.99 20241210 1.00 N 353190 100 39 억 179212 N N 0 N 00 N
8 20250219 101210 57 100.00 KOSDAQ 음식료·담배 N N N N N 771 -1 5 -0.13 11854798 15357 29.35 772 779 764 1003 541 772 771.95 0.46 0 -1748 795 783 774 762 753 789 768 39 231 100 550 1 1 39378420 304 9.29 0.79 12 0.04 83.00 978.00 1290 20240617 -40.23 632 20241210 21.99 786 -1.91 20250218 700 10.14 20250121 1290 -40.23 20240617 632 21.99 20241210 1.00 N 353190 100 39 억 179212 N N 0 N 00 N
9 20250219 091212 57 100.00 KOSDAQ 음식료·담배 N N N N N 776 4 2 0.52 3111546 4030 7.70 772 776 772 1003 541 772 772.10 0.46 0 -305 795 783 774 762 753 789 768 39 231 100 550 1 1 39378420 306 9.35 0.79 12 0.01 83.00 978.00 1290 20240617 -39.84 632 20241210 22.78 786 -1.27 20250218 700 10.86 20250121 1290 -39.84 20240617 632 22.78 20241210 1.00 N 353190 100 39 억 179212 N N 0 N 00 N
10 20250218 161204 57 100.00 KOSDAQ 음식료·담배 N N N N N 772 -4 5 -0.52 40551187 52307 139.73 771 786 765 1008 544 776 775.31 0.46 0 -283 786 780 770 764 754 784 768 39 232 100 550 1 1 39378420 304 9.30 0.79 12 0.13 83.00 978.00 1290 20240617 -40.16 632 20241210 22.15 786 -1.78 20250218 700 10.29 20250121 1290 -40.16 20240617 632 22.15 20241210 0.99 N 353190 100 39 억 179508 N N 0 N 00 N
11 20250218 151206 57 100.00 KOSDAQ 음식료·담배 N N N N N 772 -4 5 -0.52 39536007 50992 136.21 771 786 765 1008 544 776 775.34 0.46 0 -256 786 780 770 764 754 784 768 39 232 100 550 1 1 39378420 304 9.30 0.79 12 0.13 83.00 978.00 1290 20240617 -40.16 632 20241210 22.15 786 -1.78 20250218 700 10.29 20250121 1290 -40.16 20240617 632 22.15 20241210 0.99 N 353190 100 39 억 179508 N N 0 N 00 N
12 20250218 141208 57 100.00 KOSDAQ 음식료·담배 N N N N N 771 -5 5 -0.64 36811288 47444 126.74 771 786 765 1008 544 776 775.89 0.46 0 -1052 786 780 770 764 754 784 768 39 232 100 550 1 1 39378420 304 9.29 0.79 12 0.12 83.00 978.00 1290 20240617 -40.23 632 20241210 21.99 786 -1.91 20250218 700 10.14 20250121 1290 -40.23 20240617 632 21.99 20241210 0.99 N 353190 100 39 억 179508 N N 0 N 00 N