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
357230/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
20250219,161213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2730,0,3,0.00,139178200,51055,116.64,2730,2745,2700,3545,1915,2730,2726.01,0.48,0,7961,2803,2766,2718,2681,2633,2785,2700,210,815,500,1960,5,1,42089487,1149,7.54,0.80,12,0.12,362.00,3430.00,5061,20240221,-46.06,2335,20241209,16.92,2755,-0.91,20250218,2430,12.35,20250102,9920,-72.48,20240221,2335,16.92,20241209,0.71,N,357230,500,210 억,,204078,N,N,0,N,00,N
20250219,151217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2730,0,3,0.00,134983520,49515,113.12,2730,2745,2700,3545,1915,2730,2726.11,0.48,0,7791,2803,2766,2718,2681,2633,2785,2700,210,815,500,1960,5,1,42089487,1149,7.54,0.80,12,0.12,362.00,3430.00,5061,20240221,-46.06,2335,20241209,16.92,2755,-0.91,20250218,2430,12.35,20250102,9920,-72.48,20240221,2335,16.92,20241209,0.71,N,357230,500,210 억,,204078,N,N,0,N,00,N
20250219,141212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2730,0,3,0.00,113762005,41685,95.23,2730,2745,2705,3545,1915,2730,2729.09,0.48,0,4821,2803,2766,2718,2681,2633,2785,2700,210,815,500,1960,5,1,42089487,1149,7.54,0.80,12,0.10,362.00,3430.00,5061,20240221,-46.06,2335,20241209,16.92,2755,-0.91,20250218,2430,12.35,20250102,9920,-72.48,20240221,2335,16.92,20241209,0.71,N,357230,500,210 억,,204078,N,N,0,N,00,N
20250219,131213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2710,-20,5,-0.73,81202805,29758,67.98,2730,2745,2710,3545,1915,2730,2728.77,0.48,0,4529,2803,2766,2718,2681,2633,2785,2700,210,815,500,1960,5,1,42089487,1141,7.49,0.79,12,0.07,362.00,3430.00,5061,20240221,-46.45,2335,20241209,16.06,2755,-1.63,20250218,2430,11.52,20250102,9920,-72.68,20240221,2335,16.06,20241209,0.71,N,357230,500,210 억,,204078,N,N,0,N,00,N
20250219,121213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2740,10,2,0.37,43816030,16036,36.64,2730,2745,2720,3545,1915,2730,2732.35,0.48,0,3116,2803,2766,2718,2681,2633,2785,2700,210,815,500,1960,5,1,42089487,1153,7.57,0.80,12,0.04,362.00,3430.00,5061,20240221,-45.86,2335,20241209,17.34,2755,-0.54,20250218,2430,12.76,20250102,9920,-72.38,20240221,2335,17.34,20241209,0.71,N,357230,500,210 억,,204078,N,N,0,N,00,N
20250219,111214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2735,5,2,0.18,36471495,13356,30.51,2730,2740,2720,3545,1915,2730,2730.72,0.48,0,1932,2803,2766,2718,2681,2633,2785,2700,210,815,500,1960,5,1,42089487,1151,7.56,0.80,12,0.03,362.00,3430.00,5061,20240221,-45.96,2335,20241209,17.13,2755,-0.73,20250218,2430,12.55,20250102,9920,-72.43,20240221,2335,17.13,20241209,0.71,N,357230,500,210 억,,204078,N,N,0,N,00,N
20250219,101214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2730,0,3,0.00,18564405,6801,15.54,2730,2740,2720,3545,1915,2730,2729.66,0.48,0,752,2803,2766,2718,2681,2633,2785,2700,210,815,500,1960,5,1,42089487,1149,7.54,0.80,12,0.02,362.00,3430.00,5061,20240221,-46.06,2335,20241209,16.92,2755,-0.91,20250218,2430,12.35,20250102,9920,-72.48,20240221,2335,16.92,20241209,0.71,N,357230,500,210 억,,204078,N,N,0,N,00,N
20250219,091216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2730,0,3,0.00,617190,226,0.52,2730,2735,2725,3545,1915,2730,2730.93,0.48,0,-36,2803,2766,2718,2681,2633,2785,2700,210,815,500,1960,5,1,42089487,1149,7.54,0.80,12,0.00,362.00,3430.00,5061,20240221,-46.06,2335,20241209,16.92,2755,-0.91,20250218,2430,12.35,20250102,9920,-72.48,20240221,2335,16.92,20241209,0.71,N,357230,500,210 억,,204078,N,N,0,N,00,N
20250218,161208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2730,30,2,1.11,119115890,43759,59.96,2670,2755,2670,3510,1890,2700,2722.07,0.44,0,3583,2746,2722,2696,2672,2646,2735,2685,210,810,500,1940,5,1,42089487,1149,7.54,0.80,12,0.10,362.00,3430.00,5061,20240221,-46.06,2335,20241209,16.92,2755,-0.91,20250218,2430,12.35,20250102,9920,-72.48,20240221,2335,16.92,20241209,0.73,N,357230,500,210 억,,184479,N,N,0,N,00,N
20250218,151210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2725,25,2,0.93,116705465,42874,58.75,2670,2755,2670,3510,1890,2700,2722.06,0.44,0,3637,2746,2722,2696,2672,2646,2735,2685,210,810,500,1940,5,1,42089487,1147,7.53,0.79,12,0.10,362.00,3430.00,5061,20240221,-46.16,2335,20241209,16.70,2755,-1.09,20250218,2430,12.14,20250102,9920,-72.53,20240221,2335,16.70,20241209,0.73,N,357230,500,210 억,,184479,N,N,0,N,00,N
20250218,141212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2705,5,2,0.19,110934795,40752,55.84,2670,2755,2670,3510,1890,2700,2722.19,0.44,0,2937,2746,2722,2696,2672,2646,2735,2685,210,810,500,1940,5,1,42089487,1139,7.47,0.79,12,0.10,362.00,3430.00,5061,20240221,-46.55,2335,20241209,15.85,2755,-1.81,20250218,2430,11.32,20250102,9920,-72.73,20240221,2335,15.85,20241209,0.73,N,357230,500,210 억,,184479,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 161213 57 100.00 KOSDAQ 음식료·담배 N N N N N 2730 0 3 0.00 139178200 51055 116.64 2730 2745 2700 3545 1915 2730 2726.01 0.48 0 7961 2803 2766 2718 2681 2633 2785 2700 210 815 500 1960 5 1 42089487 1149 7.54 0.80 12 0.12 362.00 3430.00 5061 20240221 -46.06 2335 20241209 16.92 2755 -0.91 20250218 2430 12.35 20250102 9920 -72.48 20240221 2335 16.92 20241209 0.71 N 357230 500 210 억 204078 N N 0 N 00 N
3 20250219 151217 57 100.00 KOSDAQ 음식료·담배 N N N N N 2730 0 3 0.00 134983520 49515 113.12 2730 2745 2700 3545 1915 2730 2726.11 0.48 0 7791 2803 2766 2718 2681 2633 2785 2700 210 815 500 1960 5 1 42089487 1149 7.54 0.80 12 0.12 362.00 3430.00 5061 20240221 -46.06 2335 20241209 16.92 2755 -0.91 20250218 2430 12.35 20250102 9920 -72.48 20240221 2335 16.92 20241209 0.71 N 357230 500 210 억 204078 N N 0 N 00 N
4 20250219 141212 57 100.00 KOSDAQ 음식료·담배 N N N N N 2730 0 3 0.00 113762005 41685 95.23 2730 2745 2705 3545 1915 2730 2729.09 0.48 0 4821 2803 2766 2718 2681 2633 2785 2700 210 815 500 1960 5 1 42089487 1149 7.54 0.80 12 0.10 362.00 3430.00 5061 20240221 -46.06 2335 20241209 16.92 2755 -0.91 20250218 2430 12.35 20250102 9920 -72.48 20240221 2335 16.92 20241209 0.71 N 357230 500 210 억 204078 N N 0 N 00 N
5 20250219 131213 57 100.00 KOSDAQ 음식료·담배 N N N N N 2710 -20 5 -0.73 81202805 29758 67.98 2730 2745 2710 3545 1915 2730 2728.77 0.48 0 4529 2803 2766 2718 2681 2633 2785 2700 210 815 500 1960 5 1 42089487 1141 7.49 0.79 12 0.07 362.00 3430.00 5061 20240221 -46.45 2335 20241209 16.06 2755 -1.63 20250218 2430 11.52 20250102 9920 -72.68 20240221 2335 16.06 20241209 0.71 N 357230 500 210 억 204078 N N 0 N 00 N
6 20250219 121213 57 100.00 KOSDAQ 음식료·담배 N N N N N 2740 10 2 0.37 43816030 16036 36.64 2730 2745 2720 3545 1915 2730 2732.35 0.48 0 3116 2803 2766 2718 2681 2633 2785 2700 210 815 500 1960 5 1 42089487 1153 7.57 0.80 12 0.04 362.00 3430.00 5061 20240221 -45.86 2335 20241209 17.34 2755 -0.54 20250218 2430 12.76 20250102 9920 -72.38 20240221 2335 17.34 20241209 0.71 N 357230 500 210 억 204078 N N 0 N 00 N
7 20250219 111214 57 100.00 KOSDAQ 음식료·담배 N N N N N 2735 5 2 0.18 36471495 13356 30.51 2730 2740 2720 3545 1915 2730 2730.72 0.48 0 1932 2803 2766 2718 2681 2633 2785 2700 210 815 500 1960 5 1 42089487 1151 7.56 0.80 12 0.03 362.00 3430.00 5061 20240221 -45.96 2335 20241209 17.13 2755 -0.73 20250218 2430 12.55 20250102 9920 -72.43 20240221 2335 17.13 20241209 0.71 N 357230 500 210 억 204078 N N 0 N 00 N
8 20250219 101214 57 100.00 KOSDAQ 음식료·담배 N N N N N 2730 0 3 0.00 18564405 6801 15.54 2730 2740 2720 3545 1915 2730 2729.66 0.48 0 752 2803 2766 2718 2681 2633 2785 2700 210 815 500 1960 5 1 42089487 1149 7.54 0.80 12 0.02 362.00 3430.00 5061 20240221 -46.06 2335 20241209 16.92 2755 -0.91 20250218 2430 12.35 20250102 9920 -72.48 20240221 2335 16.92 20241209 0.71 N 357230 500 210 억 204078 N N 0 N 00 N
9 20250219 091216 57 100.00 KOSDAQ 음식료·담배 N N N N N 2730 0 3 0.00 617190 226 0.52 2730 2735 2725 3545 1915 2730 2730.93 0.48 0 -36 2803 2766 2718 2681 2633 2785 2700 210 815 500 1960 5 1 42089487 1149 7.54 0.80 12 0.00 362.00 3430.00 5061 20240221 -46.06 2335 20241209 16.92 2755 -0.91 20250218 2430 12.35 20250102 9920 -72.48 20240221 2335 16.92 20241209 0.71 N 357230 500 210 억 204078 N N 0 N 00 N
10 20250218 161208 57 100.00 KOSDAQ 음식료·담배 N N N N N 2730 30 2 1.11 119115890 43759 59.96 2670 2755 2670 3510 1890 2700 2722.07 0.44 0 3583 2746 2722 2696 2672 2646 2735 2685 210 810 500 1940 5 1 42089487 1149 7.54 0.80 12 0.10 362.00 3430.00 5061 20240221 -46.06 2335 20241209 16.92 2755 -0.91 20250218 2430 12.35 20250102 9920 -72.48 20240221 2335 16.92 20241209 0.73 N 357230 500 210 억 184479 N N 0 N 00 N
11 20250218 151210 57 100.00 KOSDAQ 음식료·담배 N N N N N 2725 25 2 0.93 116705465 42874 58.75 2670 2755 2670 3510 1890 2700 2722.06 0.44 0 3637 2746 2722 2696 2672 2646 2735 2685 210 810 500 1940 5 1 42089487 1147 7.53 0.79 12 0.10 362.00 3430.00 5061 20240221 -46.16 2335 20241209 16.70 2755 -1.09 20250218 2430 12.14 20250102 9920 -72.53 20240221 2335 16.70 20241209 0.73 N 357230 500 210 억 184479 N N 0 N 00 N
12 20250218 141212 57 100.00 KOSDAQ 음식료·담배 N N N N N 2705 5 2 0.19 110934795 40752 55.84 2670 2755 2670 3510 1890 2700 2722.19 0.44 0 2937 2746 2722 2696 2672 2646 2735 2685 210 810 500 1940 5 1 42089487 1139 7.47 0.79 12 0.10 362.00 3430.00 5061 20240221 -46.55 2335 20241209 15.85 2755 -1.81 20250218 2430 11.32 20250102 9920 -72.73 20240221 2335 15.85 20241209 0.73 N 357230 500 210 억 184479 N N 0 N 00 N