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
403490/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
20250219,161245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1455,40,2,2.83,215974182,150222,88.90,1416,1458,1416,1839,991,1415,1437.69,1.48,0,17924,1438,1426,1418,1406,1398,1422,1402,45,424,100,990,1,1,45212464,658,45.47,1.74,12,0.33,32.00,836.00,2970,20240527,-51.01,1371,20250204,6.13,1570,-7.32,20250108,1371,6.13,20250204,2970,-51.01,20240527,1371,6.13,20250204,1.92,N,403490,100,45 억,,668626,N,N,0,N,00,N
20250219,151248,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1446,31,2,2.19,213884558,148782,88.05,1416,1458,1416,1839,991,1415,1437.57,1.48,0,17323,1438,1426,1418,1406,1398,1422,1402,45,424,100,990,1,1,45212464,654,45.19,1.73,12,0.33,32.00,836.00,2970,20240527,-51.31,1371,20250204,5.47,1570,-7.90,20250108,1371,5.47,20250204,2970,-51.31,20240527,1371,5.47,20250204,1.92,N,403490,100,45 억,,668626,N,N,0,N,00,N
20250219,141244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1449,34,2,2.40,193372459,134619,79.67,1416,1458,1416,1839,991,1415,1436.44,1.48,0,17692,1438,1426,1418,1406,1398,1422,1402,45,424,100,990,1,1,45212464,655,45.28,1.73,12,0.30,32.00,836.00,2970,20240527,-51.21,1371,20250204,5.69,1570,-7.71,20250108,1371,5.69,20250204,2970,-51.21,20240527,1371,5.69,20250204,1.92,N,403490,100,45 억,,668626,N,N,0,N,00,N
20250219,131245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1450,35,2,2.47,171746645,119675,70.82,1416,1458,1416,1839,991,1415,1435.11,1.48,0,20615,1438,1426,1418,1406,1398,1422,1402,45,424,100,990,1,1,45212464,656,45.31,1.73,12,0.26,32.00,836.00,2970,20240527,-51.18,1371,20250204,5.76,1570,-7.64,20250108,1371,5.76,20250204,2970,-51.18,20240527,1371,5.76,20250204,1.92,N,403490,100,45 억,,668626,N,N,0,N,00,N
20250219,121245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1441,26,2,1.84,133270178,93074,55.08,1416,1443,1416,1839,991,1415,1431.87,1.48,0,19689,1438,1426,1418,1406,1398,1422,1402,45,424,100,990,1,1,45212464,652,45.03,1.72,12,0.21,32.00,836.00,2970,20240527,-51.48,1371,20250204,5.11,1570,-8.22,20250108,1371,5.11,20250204,2970,-51.48,20240527,1371,5.11,20250204,1.92,N,403490,100,45 억,,668626,N,N,0,N,00,N
20250219,111245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1437,22,2,1.55,91558687,64049,37.90,1416,1443,1416,1839,991,1415,1429.51,1.48,0,13774,1438,1426,1418,1406,1398,1422,1402,45,424,100,990,1,1,45212464,650,44.91,1.72,12,0.14,32.00,836.00,2970,20240527,-51.62,1371,20250204,4.81,1570,-8.47,20250108,1371,4.81,20250204,2970,-51.62,20240527,1371,4.81,20250204,1.92,N,403490,100,45 억,,668626,N,N,0,N,00,N
20250219,101245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1430,15,2,1.06,38902068,27337,16.18,1416,1430,1416,1839,991,1415,1423.06,1.48,0,9145,1438,1426,1418,1406,1398,1422,1402,45,424,100,990,1,1,45212464,647,44.69,1.71,12,0.06,32.00,836.00,2970,20240527,-51.85,1371,20250204,4.30,1570,-8.92,20250108,1371,4.30,20250204,2970,-51.85,20240527,1371,4.30,20250204,1.92,N,403490,100,45 억,,668626,N,N,0,N,00,N
20250219,091248,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1420,5,2,0.35,3729704,2628,1.56,1416,1420,1416,1839,991,1415,1419.22,1.48,0,473,1438,1426,1418,1406,1398,1422,1402,45,424,100,990,1,1,45212464,642,44.38,1.70,12,0.01,32.00,836.00,2970,20240527,-52.19,1371,20250204,3.57,1570,-9.55,20250108,1371,3.57,20250204,2970,-52.19,20240527,1371,3.57,20250204,1.92,N,403490,100,45 억,,668626,N,N,0,N,00,N
20250218,161240,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1415,4,2,0.28,237054166,167264,213.14,1417,1430,1410,1834,988,1411,1417.25,1.30,0,37388,1423,1416,1409,1402,1395,1420,1406,45,423,100,980,1,1,45212464,640,44.22,1.69,12,0.37,32.00,836.00,2970,20240527,-52.36,1371,20250204,3.21,1570,-9.87,20250108,1371,3.21,20250204,2970,-52.36,20240527,1371,3.21,20250204,1.81,N,403490,100,45 억,,587238,N,N,0,N,00,N
20250218,151242,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1415,4,2,0.28,234348418,165352,210.71,1417,1430,1410,1834,988,1411,1417.27,1.30,0,38244,1423,1416,1409,1402,1395,1420,1406,45,423,100,980,1,1,45212464,640,44.22,1.69,12,0.37,32.00,836.00,2970,20240527,-52.36,1371,20250204,3.21,1570,-9.87,20250108,1371,3.21,20250204,2970,-52.36,20240527,1371,3.21,20250204,1.81,N,403490,100,45 억,,587238,N,N,0,N,00,N
20250218,141244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1412,1,2,0.07,214156538,151067,192.50,1417,1430,1410,1834,988,1411,1417.63,1.30,0,40401,1423,1416,1409,1402,1395,1420,1406,45,423,100,980,1,1,45212464,638,44.12,1.69,12,0.33,32.00,836.00,2970,20240527,-52.46,1371,20250204,2.99,1570,-10.06,20250108,1371,2.99,20250204,2970,-52.46,20240527,1371,2.99,20250204,1.81,N,403490,100,45 억,,587238,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 161245 57 100.00 KOSDAQ 음식료·담배 N N N N N 1455 40 2 2.83 215974182 150222 88.90 1416 1458 1416 1839 991 1415 1437.69 1.48 0 17924 1438 1426 1418 1406 1398 1422 1402 45 424 100 990 1 1 45212464 658 45.47 1.74 12 0.33 32.00 836.00 2970 20240527 -51.01 1371 20250204 6.13 1570 -7.32 20250108 1371 6.13 20250204 2970 -51.01 20240527 1371 6.13 20250204 1.92 N 403490 100 45 억 668626 N N 0 N 00 N
3 20250219 151248 57 100.00 KOSDAQ 음식료·담배 N N N N N 1446 31 2 2.19 213884558 148782 88.05 1416 1458 1416 1839 991 1415 1437.57 1.48 0 17323 1438 1426 1418 1406 1398 1422 1402 45 424 100 990 1 1 45212464 654 45.19 1.73 12 0.33 32.00 836.00 2970 20240527 -51.31 1371 20250204 5.47 1570 -7.90 20250108 1371 5.47 20250204 2970 -51.31 20240527 1371 5.47 20250204 1.92 N 403490 100 45 억 668626 N N 0 N 00 N
4 20250219 141244 57 100.00 KOSDAQ 음식료·담배 N N N N N 1449 34 2 2.40 193372459 134619 79.67 1416 1458 1416 1839 991 1415 1436.44 1.48 0 17692 1438 1426 1418 1406 1398 1422 1402 45 424 100 990 1 1 45212464 655 45.28 1.73 12 0.30 32.00 836.00 2970 20240527 -51.21 1371 20250204 5.69 1570 -7.71 20250108 1371 5.69 20250204 2970 -51.21 20240527 1371 5.69 20250204 1.92 N 403490 100 45 억 668626 N N 0 N 00 N
5 20250219 131245 57 100.00 KOSDAQ 음식료·담배 N N N N N 1450 35 2 2.47 171746645 119675 70.82 1416 1458 1416 1839 991 1415 1435.11 1.48 0 20615 1438 1426 1418 1406 1398 1422 1402 45 424 100 990 1 1 45212464 656 45.31 1.73 12 0.26 32.00 836.00 2970 20240527 -51.18 1371 20250204 5.76 1570 -7.64 20250108 1371 5.76 20250204 2970 -51.18 20240527 1371 5.76 20250204 1.92 N 403490 100 45 억 668626 N N 0 N 00 N
6 20250219 121245 57 100.00 KOSDAQ 음식료·담배 N N N N N 1441 26 2 1.84 133270178 93074 55.08 1416 1443 1416 1839 991 1415 1431.87 1.48 0 19689 1438 1426 1418 1406 1398 1422 1402 45 424 100 990 1 1 45212464 652 45.03 1.72 12 0.21 32.00 836.00 2970 20240527 -51.48 1371 20250204 5.11 1570 -8.22 20250108 1371 5.11 20250204 2970 -51.48 20240527 1371 5.11 20250204 1.92 N 403490 100 45 억 668626 N N 0 N 00 N
7 20250219 111245 57 100.00 KOSDAQ 음식료·담배 N N N N N 1437 22 2 1.55 91558687 64049 37.90 1416 1443 1416 1839 991 1415 1429.51 1.48 0 13774 1438 1426 1418 1406 1398 1422 1402 45 424 100 990 1 1 45212464 650 44.91 1.72 12 0.14 32.00 836.00 2970 20240527 -51.62 1371 20250204 4.81 1570 -8.47 20250108 1371 4.81 20250204 2970 -51.62 20240527 1371 4.81 20250204 1.92 N 403490 100 45 억 668626 N N 0 N 00 N
8 20250219 101245 57 100.00 KOSDAQ 음식료·담배 N N N N N 1430 15 2 1.06 38902068 27337 16.18 1416 1430 1416 1839 991 1415 1423.06 1.48 0 9145 1438 1426 1418 1406 1398 1422 1402 45 424 100 990 1 1 45212464 647 44.69 1.71 12 0.06 32.00 836.00 2970 20240527 -51.85 1371 20250204 4.30 1570 -8.92 20250108 1371 4.30 20250204 2970 -51.85 20240527 1371 4.30 20250204 1.92 N 403490 100 45 억 668626 N N 0 N 00 N
9 20250219 091248 57 100.00 KOSDAQ 음식료·담배 N N N N N 1420 5 2 0.35 3729704 2628 1.56 1416 1420 1416 1839 991 1415 1419.22 1.48 0 473 1438 1426 1418 1406 1398 1422 1402 45 424 100 990 1 1 45212464 642 44.38 1.70 12 0.01 32.00 836.00 2970 20240527 -52.19 1371 20250204 3.57 1570 -9.55 20250108 1371 3.57 20250204 2970 -52.19 20240527 1371 3.57 20250204 1.92 N 403490 100 45 억 668626 N N 0 N 00 N
10 20250218 161240 57 100.00 KOSDAQ 음식료·담배 N N N N N 1415 4 2 0.28 237054166 167264 213.14 1417 1430 1410 1834 988 1411 1417.25 1.30 0 37388 1423 1416 1409 1402 1395 1420 1406 45 423 100 980 1 1 45212464 640 44.22 1.69 12 0.37 32.00 836.00 2970 20240527 -52.36 1371 20250204 3.21 1570 -9.87 20250108 1371 3.21 20250204 2970 -52.36 20240527 1371 3.21 20250204 1.81 N 403490 100 45 억 587238 N N 0 N 00 N
11 20250218 151242 57 100.00 KOSDAQ 음식료·담배 N N N N N 1415 4 2 0.28 234348418 165352 210.71 1417 1430 1410 1834 988 1411 1417.27 1.30 0 38244 1423 1416 1409 1402 1395 1420 1406 45 423 100 980 1 1 45212464 640 44.22 1.69 12 0.37 32.00 836.00 2970 20240527 -52.36 1371 20250204 3.21 1570 -9.87 20250108 1371 3.21 20250204 2970 -52.36 20240527 1371 3.21 20250204 1.81 N 403490 100 45 억 587238 N N 0 N 00 N
12 20250218 141244 57 100.00 KOSDAQ 음식료·담배 N N N N N 1412 1 2 0.07 214156538 151067 192.50 1417 1430 1410 1834 988 1411 1417.63 1.30 0 40401 1423 1416 1409 1402 1395 1420 1406 45 423 100 980 1 1 45212464 638 44.12 1.69 12 0.33 32.00 836.00 2970 20240527 -52.46 1371 20250204 2.99 1570 -10.06 20250108 1371 2.99 20250204 2970 -52.46 20240527 1371 2.99 20250204 1.81 N 403490 100 45 억 587238 N N 0 N 00 N