ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027710/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
20250212,160352,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1189,-12,5,-1.00,123208042,103572,60.83,1214,1214,1186,1561,841,1201,1189.59,1.12,0,-54735,1230,1215,1199,1184,1168,1223,1192,575,360,500,880,1,1,111416600,1325,13.21,0.62,12,0.09,90.00,1910.00,1757,20240617,-32.33,1002,20241210,18.66,1231,-3.41,20250113,1138,4.48,20250102,1757,-32.33,20240617,1002,18.66,20241210,0.96,N,027710,500,575 억,,1248805,N,N,51,N,00,N
20250212,150351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1187,-14,5,-1.17,118808195,99867,58.66,1214,1214,1186,1561,841,1201,1189.66,1.12,0,-52939,1230,1215,1199,1184,1168,1223,1192,575,360,500,880,1,1,111416600,1323,13.19,0.62,12,0.09,90.00,1910.00,1757,20240617,-32.44,1002,20241210,18.46,1231,-3.57,20250113,1138,4.31,20250102,1757,-32.44,20240617,1002,18.46,20241210,0.96,N,027710,500,575 억,,1248805,N,N,1028,N,00,N
20250212,140352,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1193,-8,5,-0.67,93189307,78282,45.98,1214,1214,1186,1561,841,1201,1190.43,1.12,0,-41880,1230,1215,1199,1184,1168,1223,1192,575,360,500,880,1,1,111416600,1329,13.26,0.62,12,0.07,90.00,1910.00,1757,20240617,-32.10,1002,20241210,19.06,1231,-3.09,20250113,1138,4.83,20250102,1757,-32.10,20240617,1002,19.06,20241210,0.96,N,027710,500,575 억,,1248805,N,N,1028,N,00,N
20250212,130352,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1188,-13,5,-1.08,75973191,63803,37.48,1214,1214,1186,1561,841,1201,1190.75,1.12,0,-36223,1230,1215,1199,1184,1168,1223,1192,575,360,500,880,1,1,111416600,1324,13.20,0.62,12,0.06,90.00,1910.00,1757,20240617,-32.38,1002,20241210,18.56,1231,-3.49,20250113,1138,4.39,20250102,1757,-32.38,20240617,1002,18.56,20241210,0.96,N,027710,500,575 억,,1248805,N,N,1028,N,00,N
20250212,120351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1190,-11,5,-0.92,62673920,52604,30.90,1214,1214,1187,1561,841,1201,1191.43,1.12,0,-29441,1230,1215,1199,1184,1168,1223,1192,575,360,500,880,1,1,111416600,1326,13.22,0.62,12,0.05,90.00,1910.00,1757,20240617,-32.27,1002,20241210,18.76,1231,-3.33,20250113,1138,4.57,20250102,1757,-32.27,20240617,1002,18.76,20241210,0.96,N,027710,500,575 억,,1248805,N,N,1028,N,00,N
20250212,110351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1190,-11,5,-0.92,45804073,38404,22.56,1214,1214,1187,1561,841,1201,1192.69,1.12,0,-22801,1230,1215,1199,1184,1168,1223,1192,575,360,500,880,1,1,111416600,1326,13.22,0.62,12,0.03,90.00,1910.00,1757,20240617,-32.27,1002,20241210,18.76,1231,-3.33,20250113,1138,4.57,20250102,1757,-32.27,20240617,1002,18.76,20241210,0.96,N,027710,500,575 억,,1248805,N,N,1028,N,00,N
20250212,100351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1193,-8,5,-0.67,25639013,21433,12.59,1214,1214,1187,1561,841,1201,1196.24,1.12,0,-14353,1230,1215,1199,1184,1168,1223,1192,575,360,500,880,1,1,111416600,1329,13.26,0.62,12,0.02,90.00,1910.00,1757,20240617,-32.10,1002,20241210,19.06,1231,-3.09,20250113,1138,4.83,20250102,1757,-32.10,20240617,1002,19.06,20241210,0.96,N,027710,500,575 억,,1248805,N,N,1028,N,00,N
20250212,090354,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1210,9,2,0.75,4336978,3575,2.10,1214,1214,1210,1561,841,1201,1213.14,1.12,0,-453,1230,1215,1199,1184,1168,1223,1192,575,360,500,880,1,1,111416600,1348,13.44,0.63,12,0.00,90.00,1910.00,1757,20240617,-31.13,1002,20241210,20.76,1231,-1.71,20250113,1138,6.33,20250102,1757,-31.13,20240617,1002,20.76,20241210,0.96,N,027710,500,575 억,,1248805,N,N,1028,N,00,N
20250211,160351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1201,13,2,1.09,200443153,168550,92.92,1188,1214,1183,1544,832,1188,1189.22,1.12,0,-8908,1204,1196,1186,1178,1168,1200,1182,575,356,500,870,1,1,111416600,1338,13.34,0.63,12,0.15,90.00,1910.00,1757,20240617,-31.64,1002,20241210,19.86,1231,-2.44,20250113,1138,5.54,20250102,1757,-31.64,20240617,1002,19.86,20241210,0.96,N,027710,500,575 억,,1253220,N,N,1028,N,00,N
20250211,150351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1192,4,2,0.34,161661062,136195,75.08,1188,1192,1183,1544,832,1188,1186.98,1.12,0,-18687,1204,1196,1186,1178,1168,1200,1182,575,356,500,870,1,1,111416600,1328,13.24,0.62,12,0.12,90.00,1910.00,1757,20240617,-32.16,1002,20241210,18.96,1231,-3.17,20250113,1138,4.75,20250102,1757,-32.16,20240617,1002,18.96,20241210,0.96,N,027710,500,575 억,,1253220,N,N,157,N,00,N
20250211,140353,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1186,-2,5,-0.17,102568067,86485,47.68,1188,1189,1183,1544,832,1188,1185.96,1.12,0,-37822,1204,1196,1186,1178,1168,1200,1182,575,356,500,870,1,1,111416600,1321,13.18,0.62,12,0.08,90.00,1910.00,1757,20240617,-32.50,1002,20241210,18.36,1231,-3.66,20250113,1138,4.22,20250102,1757,-32.50,20240617,1002,18.36,20241210,0.96,N,027710,500,575 억,,1253220,N,N,157,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 20250212 160352 57 100.00 KOSDAQ 음식료·담배 N N N N N 1189 -12 5 -1.00 123208042 103572 60.83 1214 1214 1186 1561 841 1201 1189.59 1.12 0 -54735 1230 1215 1199 1184 1168 1223 1192 575 360 500 880 1 1 111416600 1325 13.21 0.62 12 0.09 90.00 1910.00 1757 20240617 -32.33 1002 20241210 18.66 1231 -3.41 20250113 1138 4.48 20250102 1757 -32.33 20240617 1002 18.66 20241210 0.96 N 027710 500 575 억 1248805 N N 51 N 00 N
3 20250212 150351 57 100.00 KOSDAQ 음식료·담배 N N N N N 1187 -14 5 -1.17 118808195 99867 58.66 1214 1214 1186 1561 841 1201 1189.66 1.12 0 -52939 1230 1215 1199 1184 1168 1223 1192 575 360 500 880 1 1 111416600 1323 13.19 0.62 12 0.09 90.00 1910.00 1757 20240617 -32.44 1002 20241210 18.46 1231 -3.57 20250113 1138 4.31 20250102 1757 -32.44 20240617 1002 18.46 20241210 0.96 N 027710 500 575 억 1248805 N N 1028 N 00 N
4 20250212 140352 57 100.00 KOSDAQ 음식료·담배 N N N N N 1193 -8 5 -0.67 93189307 78282 45.98 1214 1214 1186 1561 841 1201 1190.43 1.12 0 -41880 1230 1215 1199 1184 1168 1223 1192 575 360 500 880 1 1 111416600 1329 13.26 0.62 12 0.07 90.00 1910.00 1757 20240617 -32.10 1002 20241210 19.06 1231 -3.09 20250113 1138 4.83 20250102 1757 -32.10 20240617 1002 19.06 20241210 0.96 N 027710 500 575 억 1248805 N N 1028 N 00 N
5 20250212 130352 57 100.00 KOSDAQ 음식료·담배 N N N N N 1188 -13 5 -1.08 75973191 63803 37.48 1214 1214 1186 1561 841 1201 1190.75 1.12 0 -36223 1230 1215 1199 1184 1168 1223 1192 575 360 500 880 1 1 111416600 1324 13.20 0.62 12 0.06 90.00 1910.00 1757 20240617 -32.38 1002 20241210 18.56 1231 -3.49 20250113 1138 4.39 20250102 1757 -32.38 20240617 1002 18.56 20241210 0.96 N 027710 500 575 억 1248805 N N 1028 N 00 N
6 20250212 120351 57 100.00 KOSDAQ 음식료·담배 N N N N N 1190 -11 5 -0.92 62673920 52604 30.90 1214 1214 1187 1561 841 1201 1191.43 1.12 0 -29441 1230 1215 1199 1184 1168 1223 1192 575 360 500 880 1 1 111416600 1326 13.22 0.62 12 0.05 90.00 1910.00 1757 20240617 -32.27 1002 20241210 18.76 1231 -3.33 20250113 1138 4.57 20250102 1757 -32.27 20240617 1002 18.76 20241210 0.96 N 027710 500 575 억 1248805 N N 1028 N 00 N
7 20250212 110351 57 100.00 KOSDAQ 음식료·담배 N N N N N 1190 -11 5 -0.92 45804073 38404 22.56 1214 1214 1187 1561 841 1201 1192.69 1.12 0 -22801 1230 1215 1199 1184 1168 1223 1192 575 360 500 880 1 1 111416600 1326 13.22 0.62 12 0.03 90.00 1910.00 1757 20240617 -32.27 1002 20241210 18.76 1231 -3.33 20250113 1138 4.57 20250102 1757 -32.27 20240617 1002 18.76 20241210 0.96 N 027710 500 575 억 1248805 N N 1028 N 00 N
8 20250212 100351 57 100.00 KOSDAQ 음식료·담배 N N N N N 1193 -8 5 -0.67 25639013 21433 12.59 1214 1214 1187 1561 841 1201 1196.24 1.12 0 -14353 1230 1215 1199 1184 1168 1223 1192 575 360 500 880 1 1 111416600 1329 13.26 0.62 12 0.02 90.00 1910.00 1757 20240617 -32.10 1002 20241210 19.06 1231 -3.09 20250113 1138 4.83 20250102 1757 -32.10 20240617 1002 19.06 20241210 0.96 N 027710 500 575 억 1248805 N N 1028 N 00 N
9 20250212 090354 57 100.00 KOSDAQ 음식료·담배 N N N N N 1210 9 2 0.75 4336978 3575 2.10 1214 1214 1210 1561 841 1201 1213.14 1.12 0 -453 1230 1215 1199 1184 1168 1223 1192 575 360 500 880 1 1 111416600 1348 13.44 0.63 12 0.00 90.00 1910.00 1757 20240617 -31.13 1002 20241210 20.76 1231 -1.71 20250113 1138 6.33 20250102 1757 -31.13 20240617 1002 20.76 20241210 0.96 N 027710 500 575 억 1248805 N N 1028 N 00 N
10 20250211 160351 57 100.00 KOSDAQ 음식료·담배 N N N N N 1201 13 2 1.09 200443153 168550 92.92 1188 1214 1183 1544 832 1188 1189.22 1.12 0 -8908 1204 1196 1186 1178 1168 1200 1182 575 356 500 870 1 1 111416600 1338 13.34 0.63 12 0.15 90.00 1910.00 1757 20240617 -31.64 1002 20241210 19.86 1231 -2.44 20250113 1138 5.54 20250102 1757 -31.64 20240617 1002 19.86 20241210 0.96 N 027710 500 575 억 1253220 N N 1028 N 00 N
11 20250211 150351 57 100.00 KOSDAQ 음식료·담배 N N N N N 1192 4 2 0.34 161661062 136195 75.08 1188 1192 1183 1544 832 1188 1186.98 1.12 0 -18687 1204 1196 1186 1178 1168 1200 1182 575 356 500 870 1 1 111416600 1328 13.24 0.62 12 0.12 90.00 1910.00 1757 20240617 -32.16 1002 20241210 18.96 1231 -3.17 20250113 1138 4.75 20250102 1757 -32.16 20240617 1002 18.96 20241210 0.96 N 027710 500 575 억 1253220 N N 157 N 00 N
12 20250211 140353 57 100.00 KOSDAQ 음식료·담배 N N N N N 1186 -2 5 -0.17 102568067 86485 47.68 1188 1189 1183 1544 832 1188 1185.96 1.12 0 -37822 1204 1196 1186 1178 1168 1200 1182 575 356 500 870 1 1 111416600 1321 13.18 0.62 12 0.08 90.00 1910.00 1757 20240617 -32.50 1002 20241210 18.36 1231 -3.66 20250113 1138 4.22 20250102 1757 -32.50 20240617 1002 18.36 20241210 0.96 N 027710 500 575 억 1253220 N N 157 N 00 N