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
368970/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
20250219,161222,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2640,35,2,1.34,112004995,42456,266.12,2605,2730,2585,3385,1825,2605,2638.14,1.36,0,-111,2631,2617,2596,2582,2561,2625,2590,47,780,500,1820,5,1,9346160,247,-67.69,0.72,12,0.45,-39.00,3675.00,5390,20240223,-51.02,2510,20241210,5.18,2825,-6.55,20250122,2525,4.55,20250214,5390,-51.02,20240223,2510,5.18,20241210,0.84,N,368970,500,46 억,,127411,N,N,0,N,00,N
20250219,151225,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2620,15,2,0.58,109818785,41627,260.92,2605,2730,2585,3385,1825,2605,2638.16,1.36,0,126,2631,2617,2596,2582,2561,2625,2590,47,780,500,1820,5,1,9346160,245,-67.18,0.71,12,0.45,-39.00,3675.00,5390,20240223,-51.39,2510,20241210,4.38,2825,-7.26,20250122,2525,3.76,20250214,5390,-51.39,20240223,2510,4.38,20241210,0.84,N,368970,500,46 억,,127411,N,N,0,N,00,N
20250219,141221,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2620,15,2,0.58,104286025,39509,247.64,2605,2730,2585,3385,1825,2605,2639.55,1.36,0,-19,2631,2617,2596,2582,2561,2625,2590,47,780,500,1820,5,1,9346160,245,-67.18,0.71,12,0.42,-39.00,3675.00,5390,20240223,-51.39,2510,20241210,4.38,2825,-7.26,20250122,2525,3.76,20250214,5390,-51.39,20240223,2510,4.38,20241210,0.84,N,368970,500,46 억,,127411,N,N,0,N,00,N
20250219,131222,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2630,25,2,0.96,102650265,38889,243.76,2605,2730,2585,3385,1825,2605,2639.57,1.36,0,-17,2631,2617,2596,2582,2561,2625,2590,47,780,500,1820,5,1,9346160,246,-67.44,0.72,12,0.42,-39.00,3675.00,5390,20240223,-51.21,2510,20241210,4.78,2825,-6.90,20250122,2525,4.16,20250214,5390,-51.21,20240223,2510,4.78,20241210,0.84,N,368970,500,46 억,,127411,N,N,0,N,00,N
20250219,121222,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2640,35,2,1.34,90615780,34293,214.95,2605,2730,2585,3385,1825,2605,2642.40,1.36,0,-939,2631,2617,2596,2582,2561,2625,2590,47,780,500,1820,5,1,9346160,247,-67.69,0.72,12,0.37,-39.00,3675.00,5390,20240223,-51.02,2510,20241210,5.18,2825,-6.55,20250122,2525,4.55,20250214,5390,-51.02,20240223,2510,5.18,20241210,0.84,N,368970,500,46 억,,127411,N,N,0,N,00,N
20250219,111222,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2645,40,2,1.54,79506285,30069,188.47,2605,2730,2585,3385,1825,2605,2644.13,1.36,0,-1580,2631,2617,2596,2582,2561,2625,2590,47,780,500,1820,5,1,9346160,247,-67.82,0.72,12,0.32,-39.00,3675.00,5390,20240223,-50.93,2510,20241210,5.38,2825,-6.37,20250122,2525,4.75,20250214,5390,-50.93,20240223,2510,5.38,20241210,0.84,N,368970,500,46 억,,127411,N,N,0,N,00,N
20250219,101223,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2640,35,2,1.34,75645750,28607,179.31,2605,2730,2585,3385,1825,2605,2644.31,1.36,0,-1492,2631,2617,2596,2582,2561,2625,2590,47,780,500,1820,5,1,9346160,247,-67.69,0.72,12,0.31,-39.00,3675.00,5390,20240223,-51.02,2510,20241210,5.18,2825,-6.55,20250122,2525,4.55,20250214,5390,-51.02,20240223,2510,5.18,20241210,0.84,N,368970,500,46 억,,127411,N,N,0,N,00,N
20250219,091224,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2585,-20,5,-0.77,783000,302,1.89,2605,2605,2585,3385,1825,2605,2592.72,1.36,0,-1,2631,2617,2596,2582,2561,2625,2590,47,780,500,1820,5,1,9346160,242,-66.28,0.70,12,0.00,-39.00,3675.00,5390,20240223,-52.04,2510,20241210,2.99,2825,-8.50,20250122,2525,2.38,20250214,5390,-52.04,20240223,2510,2.99,20241210,0.84,N,368970,500,46 억,,127411,N,N,0,N,00,N
20250218,161217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2605,15,2,0.58,41111400,15874,52.12,2590,2610,2575,3365,1815,2590,2589.84,1.36,0,-39,2653,2621,2578,2546,2503,2637,2562,47,775,500,1810,5,1,9346160,243,-66.79,0.71,12,0.17,-39.00,3675.00,5390,20240223,-51.67,2510,20241210,3.78,2825,-7.79,20250122,2525,3.17,20250214,5390,-51.67,20240223,2510,3.78,20241210,0.87,N,368970,500,46 억,,127499,N,N,0,N,00,N
20250218,151219,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2605,15,2,0.58,37836320,14615,47.98,2590,2605,2575,3365,1815,2590,2588.87,1.36,0,-255,2653,2621,2578,2546,2503,2637,2562,47,775,500,1810,5,1,9346160,243,-66.79,0.71,12,0.16,-39.00,3675.00,5390,20240223,-51.67,2510,20241210,3.78,2825,-7.79,20250122,2525,3.17,20250214,5390,-51.67,20240223,2510,3.78,20241210,0.87,N,368970,500,46 억,,127499,N,N,0,N,00,N
20250218,141221,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2595,5,2,0.19,33303005,12865,42.24,2590,2605,2575,3365,1815,2590,2588.65,1.36,0,-482,2653,2621,2578,2546,2503,2637,2562,47,775,500,1810,5,1,9346160,243,-66.54,0.71,12,0.14,-39.00,3675.00,5390,20240223,-51.86,2510,20241210,3.39,2825,-8.14,20250122,2525,2.77,20250214,5390,-51.86,20240223,2510,3.39,20241210,0.87,N,368970,500,46 억,,127499,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 161222 57 100.00 KOSDAQ 음식료·담배 N N N N N 2640 35 2 1.34 112004995 42456 266.12 2605 2730 2585 3385 1825 2605 2638.14 1.36 0 -111 2631 2617 2596 2582 2561 2625 2590 47 780 500 1820 5 1 9346160 247 -67.69 0.72 12 0.45 -39.00 3675.00 5390 20240223 -51.02 2510 20241210 5.18 2825 -6.55 20250122 2525 4.55 20250214 5390 -51.02 20240223 2510 5.18 20241210 0.84 N 368970 500 46 억 127411 N N 0 N 00 N
3 20250219 151225 57 100.00 KOSDAQ 음식료·담배 N N N N N 2620 15 2 0.58 109818785 41627 260.92 2605 2730 2585 3385 1825 2605 2638.16 1.36 0 126 2631 2617 2596 2582 2561 2625 2590 47 780 500 1820 5 1 9346160 245 -67.18 0.71 12 0.45 -39.00 3675.00 5390 20240223 -51.39 2510 20241210 4.38 2825 -7.26 20250122 2525 3.76 20250214 5390 -51.39 20240223 2510 4.38 20241210 0.84 N 368970 500 46 억 127411 N N 0 N 00 N
4 20250219 141221 57 100.00 KOSDAQ 음식료·담배 N N N N N 2620 15 2 0.58 104286025 39509 247.64 2605 2730 2585 3385 1825 2605 2639.55 1.36 0 -19 2631 2617 2596 2582 2561 2625 2590 47 780 500 1820 5 1 9346160 245 -67.18 0.71 12 0.42 -39.00 3675.00 5390 20240223 -51.39 2510 20241210 4.38 2825 -7.26 20250122 2525 3.76 20250214 5390 -51.39 20240223 2510 4.38 20241210 0.84 N 368970 500 46 억 127411 N N 0 N 00 N
5 20250219 131222 57 100.00 KOSDAQ 음식료·담배 N N N N N 2630 25 2 0.96 102650265 38889 243.76 2605 2730 2585 3385 1825 2605 2639.57 1.36 0 -17 2631 2617 2596 2582 2561 2625 2590 47 780 500 1820 5 1 9346160 246 -67.44 0.72 12 0.42 -39.00 3675.00 5390 20240223 -51.21 2510 20241210 4.78 2825 -6.90 20250122 2525 4.16 20250214 5390 -51.21 20240223 2510 4.78 20241210 0.84 N 368970 500 46 억 127411 N N 0 N 00 N
6 20250219 121222 57 100.00 KOSDAQ 음식료·담배 N N N N N 2640 35 2 1.34 90615780 34293 214.95 2605 2730 2585 3385 1825 2605 2642.40 1.36 0 -939 2631 2617 2596 2582 2561 2625 2590 47 780 500 1820 5 1 9346160 247 -67.69 0.72 12 0.37 -39.00 3675.00 5390 20240223 -51.02 2510 20241210 5.18 2825 -6.55 20250122 2525 4.55 20250214 5390 -51.02 20240223 2510 5.18 20241210 0.84 N 368970 500 46 억 127411 N N 0 N 00 N
7 20250219 111222 57 100.00 KOSDAQ 음식료·담배 N N N N N 2645 40 2 1.54 79506285 30069 188.47 2605 2730 2585 3385 1825 2605 2644.13 1.36 0 -1580 2631 2617 2596 2582 2561 2625 2590 47 780 500 1820 5 1 9346160 247 -67.82 0.72 12 0.32 -39.00 3675.00 5390 20240223 -50.93 2510 20241210 5.38 2825 -6.37 20250122 2525 4.75 20250214 5390 -50.93 20240223 2510 5.38 20241210 0.84 N 368970 500 46 억 127411 N N 0 N 00 N
8 20250219 101223 57 100.00 KOSDAQ 음식료·담배 N N N N N 2640 35 2 1.34 75645750 28607 179.31 2605 2730 2585 3385 1825 2605 2644.31 1.36 0 -1492 2631 2617 2596 2582 2561 2625 2590 47 780 500 1820 5 1 9346160 247 -67.69 0.72 12 0.31 -39.00 3675.00 5390 20240223 -51.02 2510 20241210 5.18 2825 -6.55 20250122 2525 4.55 20250214 5390 -51.02 20240223 2510 5.18 20241210 0.84 N 368970 500 46 억 127411 N N 0 N 00 N
9 20250219 091224 57 100.00 KOSDAQ 음식료·담배 N N N N N 2585 -20 5 -0.77 783000 302 1.89 2605 2605 2585 3385 1825 2605 2592.72 1.36 0 -1 2631 2617 2596 2582 2561 2625 2590 47 780 500 1820 5 1 9346160 242 -66.28 0.70 12 0.00 -39.00 3675.00 5390 20240223 -52.04 2510 20241210 2.99 2825 -8.50 20250122 2525 2.38 20250214 5390 -52.04 20240223 2510 2.99 20241210 0.84 N 368970 500 46 억 127411 N N 0 N 00 N
10 20250218 161217 57 100.00 KOSDAQ 음식료·담배 N N N N N 2605 15 2 0.58 41111400 15874 52.12 2590 2610 2575 3365 1815 2590 2589.84 1.36 0 -39 2653 2621 2578 2546 2503 2637 2562 47 775 500 1810 5 1 9346160 243 -66.79 0.71 12 0.17 -39.00 3675.00 5390 20240223 -51.67 2510 20241210 3.78 2825 -7.79 20250122 2525 3.17 20250214 5390 -51.67 20240223 2510 3.78 20241210 0.87 N 368970 500 46 억 127499 N N 0 N 00 N
11 20250218 151219 57 100.00 KOSDAQ 음식료·담배 N N N N N 2605 15 2 0.58 37836320 14615 47.98 2590 2605 2575 3365 1815 2590 2588.87 1.36 0 -255 2653 2621 2578 2546 2503 2637 2562 47 775 500 1810 5 1 9346160 243 -66.79 0.71 12 0.16 -39.00 3675.00 5390 20240223 -51.67 2510 20241210 3.78 2825 -7.79 20250122 2525 3.17 20250214 5390 -51.67 20240223 2510 3.78 20241210 0.87 N 368970 500 46 억 127499 N N 0 N 00 N
12 20250218 141221 57 100.00 KOSDAQ 음식료·담배 N N N N N 2595 5 2 0.19 33303005 12865 42.24 2590 2605 2575 3365 1815 2590 2588.65 1.36 0 -482 2653 2621 2578 2546 2503 2637 2562 47 775 500 1810 5 1 9346160 243 -66.54 0.71 12 0.14 -39.00 3675.00 5390 20240223 -51.86 2510 20241210 3.39 2825 -8.14 20250122 2525 2.77 20250214 5390 -51.86 20240223 2510 3.39 20241210 0.87 N 368970 500 46 억 127499 N N 0 N 00 N