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
353810/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
20250219,161210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4900,-120,5,-2.39,1029815975,210687,218.20,5030,5030,4835,6520,3520,5020,4887.89,2.00,0,-59387,5160,5090,5030,4960,4900,5060,4930,34,1500,100,3510,5,1,34191720,1675,10.77,2.66,12,0.62,455.00,1841.00,5330,20250214,-8.07,3275,20241112,49.62,5330,-8.07,20250214,4150,18.07,20250102,5330,-8.07,20250214,3275,49.62,20241112,1.49,N,353810,100,34 억,,685268,N,N,0,N,00,N
20250219,151214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4885,-135,5,-2.69,895076365,183190,189.72,5030,5030,4835,6520,3520,5020,4886.05,2.00,0,-48689,5160,5090,5030,4960,4900,5060,4930,34,1500,100,3510,5,1,34191720,1670,10.74,2.65,12,0.54,455.00,1841.00,5330,20250214,-8.35,3275,20241112,49.16,5330,-8.35,20250214,4150,17.71,20250102,5330,-8.35,20250214,3275,49.16,20241112,1.49,N,353810,100,34 억,,685268,N,N,0,N,00,N
20250219,141209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4870,-150,5,-2.99,632972125,129200,133.81,5030,5030,4855,6520,3520,5020,4899.17,2.00,0,-30792,5160,5090,5030,4960,4900,5060,4930,34,1500,100,3510,5,1,34191720,1665,10.70,2.65,12,0.38,455.00,1841.00,5330,20250214,-8.63,3275,20241112,48.70,5330,-8.63,20250214,4150,17.35,20250102,5330,-8.63,20250214,3275,48.70,20241112,1.49,N,353810,100,34 억,,685268,N,N,0,N,00,N
20250219,131210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4900,-120,5,-2.39,486194040,99147,102.68,5030,5030,4875,6520,3520,5020,4903.77,2.00,0,-11279,5160,5090,5030,4960,4900,5060,4930,34,1500,100,3510,5,1,34191720,1675,10.77,2.66,12,0.29,455.00,1841.00,5330,20250214,-8.07,3275,20241112,49.62,5330,-8.07,20250214,4150,18.07,20250102,5330,-8.07,20250214,3275,49.62,20241112,1.49,N,353810,100,34 억,,685268,N,N,0,N,00,N
20250219,121210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4890,-130,5,-2.59,400766330,81654,84.57,5030,5030,4875,6520,3520,5020,4908.10,2.00,0,-7688,5160,5090,5030,4960,4900,5060,4930,34,1500,100,3510,5,1,34191720,1672,10.75,2.66,12,0.24,455.00,1841.00,5330,20250214,-8.26,3275,20241112,49.31,5330,-8.26,20250214,4150,17.83,20250102,5330,-8.26,20250214,3275,49.31,20241112,1.49,N,353810,100,34 억,,685268,N,N,0,N,00,N
20250219,111211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4890,-130,5,-2.59,360462565,73412,76.03,5030,5030,4875,6520,3520,5020,4910.13,2.00,0,-6066,5160,5090,5030,4960,4900,5060,4930,34,1500,100,3510,5,1,34191720,1672,10.75,2.66,12,0.21,455.00,1841.00,5330,20250214,-8.26,3275,20241112,49.31,5330,-8.26,20250214,4150,17.83,20250102,5330,-8.26,20250214,3275,49.31,20241112,1.49,N,353810,100,34 억,,685268,N,N,0,N,00,N
20250219,101211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4915,-105,5,-2.09,253999890,51730,53.58,5030,5030,4875,6520,3520,5020,4910.11,2.00,0,2405,5160,5090,5030,4960,4900,5060,4930,34,1500,100,3510,5,1,34191720,1681,10.80,2.67,12,0.15,455.00,1841.00,5330,20250214,-7.79,3275,20241112,50.08,5330,-7.79,20250214,4150,18.43,20250102,5330,-7.79,20250214,3275,50.08,20241112,1.49,N,353810,100,34 억,,685268,N,N,0,N,00,N
20250219,091212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4950,-70,5,-1.39,26852010,5394,5.59,5030,5030,4950,6520,3520,5020,4978.13,2.00,0,-2157,5160,5090,5030,4960,4900,5060,4930,34,1500,100,3510,5,1,34191720,1692,10.88,2.69,12,0.02,455.00,1841.00,5330,20250214,-7.13,3275,20241112,51.15,5330,-7.13,20250214,4150,19.28,20250102,5330,-7.13,20250214,3275,51.15,20241112,1.49,N,353810,100,34 억,,685268,N,N,0,N,00,N
20250218,161205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5020,-60,5,-1.18,481752845,96223,64.37,5070,5100,4970,6600,3560,5080,5006.35,2.03,0,-6126,5366,5222,5106,4962,4846,5165,4905,34,1520,100,3550,10,1,34191720,1716,11.03,2.73,12,0.28,455.00,1841.00,5330,20250214,-5.82,3275,20241112,53.28,5330,-5.82,20250214,4150,20.96,20250102,5330,-5.82,20250214,3275,53.28,20241112,1.40,N,353810,100,34 억,,695653,N,N,0,N,00,N
20250218,151207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4980,-100,5,-1.97,399269980,79774,53.37,5070,5100,4970,6600,3560,5080,5005.01,2.03,0,1878,5366,5222,5106,4962,4846,5165,4905,34,1520,100,3550,5,1,34191720,1703,10.95,2.71,12,0.23,455.00,1841.00,5330,20250214,-6.57,3275,20241112,52.06,5330,-6.57,20250214,4150,20.00,20250102,5330,-6.57,20250214,3275,52.06,20241112,1.40,N,353810,100,34 억,,695653,N,N,0,N,00,N
20250218,141209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4995,-85,5,-1.67,311197975,62101,41.54,5070,5100,4970,6600,3560,5080,5011.16,2.03,0,-4146,5366,5222,5106,4962,4846,5165,4905,34,1520,100,3550,5,1,34191720,1708,10.98,2.71,12,0.18,455.00,1841.00,5330,20250214,-6.29,3275,20241112,52.52,5330,-6.29,20250214,4150,20.36,20250102,5330,-6.29,20250214,3275,52.52,20241112,1.40,N,353810,100,34 억,,695653,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 161210 57 100.00 KOSDAQ 음식료·담배 N N N N N 4900 -120 5 -2.39 1029815975 210687 218.20 5030 5030 4835 6520 3520 5020 4887.89 2.00 0 -59387 5160 5090 5030 4960 4900 5060 4930 34 1500 100 3510 5 1 34191720 1675 10.77 2.66 12 0.62 455.00 1841.00 5330 20250214 -8.07 3275 20241112 49.62 5330 -8.07 20250214 4150 18.07 20250102 5330 -8.07 20250214 3275 49.62 20241112 1.49 N 353810 100 34 억 685268 N N 0 N 00 N
3 20250219 151214 57 100.00 KOSDAQ 음식료·담배 N N N N N 4885 -135 5 -2.69 895076365 183190 189.72 5030 5030 4835 6520 3520 5020 4886.05 2.00 0 -48689 5160 5090 5030 4960 4900 5060 4930 34 1500 100 3510 5 1 34191720 1670 10.74 2.65 12 0.54 455.00 1841.00 5330 20250214 -8.35 3275 20241112 49.16 5330 -8.35 20250214 4150 17.71 20250102 5330 -8.35 20250214 3275 49.16 20241112 1.49 N 353810 100 34 억 685268 N N 0 N 00 N
4 20250219 141209 57 100.00 KOSDAQ 음식료·담배 N N N N N 4870 -150 5 -2.99 632972125 129200 133.81 5030 5030 4855 6520 3520 5020 4899.17 2.00 0 -30792 5160 5090 5030 4960 4900 5060 4930 34 1500 100 3510 5 1 34191720 1665 10.70 2.65 12 0.38 455.00 1841.00 5330 20250214 -8.63 3275 20241112 48.70 5330 -8.63 20250214 4150 17.35 20250102 5330 -8.63 20250214 3275 48.70 20241112 1.49 N 353810 100 34 억 685268 N N 0 N 00 N
5 20250219 131210 57 100.00 KOSDAQ 음식료·담배 N N N N N 4900 -120 5 -2.39 486194040 99147 102.68 5030 5030 4875 6520 3520 5020 4903.77 2.00 0 -11279 5160 5090 5030 4960 4900 5060 4930 34 1500 100 3510 5 1 34191720 1675 10.77 2.66 12 0.29 455.00 1841.00 5330 20250214 -8.07 3275 20241112 49.62 5330 -8.07 20250214 4150 18.07 20250102 5330 -8.07 20250214 3275 49.62 20241112 1.49 N 353810 100 34 억 685268 N N 0 N 00 N
6 20250219 121210 57 100.00 KOSDAQ 음식료·담배 N N N N N 4890 -130 5 -2.59 400766330 81654 84.57 5030 5030 4875 6520 3520 5020 4908.10 2.00 0 -7688 5160 5090 5030 4960 4900 5060 4930 34 1500 100 3510 5 1 34191720 1672 10.75 2.66 12 0.24 455.00 1841.00 5330 20250214 -8.26 3275 20241112 49.31 5330 -8.26 20250214 4150 17.83 20250102 5330 -8.26 20250214 3275 49.31 20241112 1.49 N 353810 100 34 억 685268 N N 0 N 00 N
7 20250219 111211 57 100.00 KOSDAQ 음식료·담배 N N N N N 4890 -130 5 -2.59 360462565 73412 76.03 5030 5030 4875 6520 3520 5020 4910.13 2.00 0 -6066 5160 5090 5030 4960 4900 5060 4930 34 1500 100 3510 5 1 34191720 1672 10.75 2.66 12 0.21 455.00 1841.00 5330 20250214 -8.26 3275 20241112 49.31 5330 -8.26 20250214 4150 17.83 20250102 5330 -8.26 20250214 3275 49.31 20241112 1.49 N 353810 100 34 억 685268 N N 0 N 00 N
8 20250219 101211 57 100.00 KOSDAQ 음식료·담배 N N N N N 4915 -105 5 -2.09 253999890 51730 53.58 5030 5030 4875 6520 3520 5020 4910.11 2.00 0 2405 5160 5090 5030 4960 4900 5060 4930 34 1500 100 3510 5 1 34191720 1681 10.80 2.67 12 0.15 455.00 1841.00 5330 20250214 -7.79 3275 20241112 50.08 5330 -7.79 20250214 4150 18.43 20250102 5330 -7.79 20250214 3275 50.08 20241112 1.49 N 353810 100 34 억 685268 N N 0 N 00 N
9 20250219 091212 57 100.00 KOSDAQ 음식료·담배 N N N N N 4950 -70 5 -1.39 26852010 5394 5.59 5030 5030 4950 6520 3520 5020 4978.13 2.00 0 -2157 5160 5090 5030 4960 4900 5060 4930 34 1500 100 3510 5 1 34191720 1692 10.88 2.69 12 0.02 455.00 1841.00 5330 20250214 -7.13 3275 20241112 51.15 5330 -7.13 20250214 4150 19.28 20250102 5330 -7.13 20250214 3275 51.15 20241112 1.49 N 353810 100 34 억 685268 N N 0 N 00 N
10 20250218 161205 57 100.00 KOSDAQ 음식료·담배 N N N N N 5020 -60 5 -1.18 481752845 96223 64.37 5070 5100 4970 6600 3560 5080 5006.35 2.03 0 -6126 5366 5222 5106 4962 4846 5165 4905 34 1520 100 3550 10 1 34191720 1716 11.03 2.73 12 0.28 455.00 1841.00 5330 20250214 -5.82 3275 20241112 53.28 5330 -5.82 20250214 4150 20.96 20250102 5330 -5.82 20250214 3275 53.28 20241112 1.40 N 353810 100 34 억 695653 N N 0 N 00 N
11 20250218 151207 57 100.00 KOSDAQ 음식료·담배 N N N N N 4980 -100 5 -1.97 399269980 79774 53.37 5070 5100 4970 6600 3560 5080 5005.01 2.03 0 1878 5366 5222 5106 4962 4846 5165 4905 34 1520 100 3550 5 1 34191720 1703 10.95 2.71 12 0.23 455.00 1841.00 5330 20250214 -6.57 3275 20241112 52.06 5330 -6.57 20250214 4150 20.00 20250102 5330 -6.57 20250214 3275 52.06 20241112 1.40 N 353810 100 34 억 695653 N N 0 N 00 N
12 20250218 141209 57 100.00 KOSDAQ 음식료·담배 N N N N N 4995 -85 5 -1.67 311197975 62101 41.54 5070 5100 4970 6600 3560 5080 5011.16 2.03 0 -4146 5366 5222 5106 4962 4846 5165 4905 34 1520 100 3550 5 1 34191720 1708 10.98 2.71 12 0.18 455.00 1841.00 5330 20250214 -6.29 3275 20241112 52.52 5330 -6.29 20250214 4150 20.36 20250102 5330 -6.29 20250214 3275 52.52 20241112 1.40 N 353810 100 34 억 695653 N N 0 N 00 N