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
270870/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
20250212,161026,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5770,80,2,1.41,86190190,15024,138.83,5690,5810,5660,7390,3990,5690,5736.83,1.75,0,-357,5803,5746,5673,5616,5543,5775,5645,46,1700,500,3860,10,1,9200224,531,11.52,0.51,12,0.16,501.00,11390.00,12660,20240822,-54.42,5290,20250113,9.07,5890,-2.04,20250107,5290,9.07,20250113,12660,-54.42,20240822,5290,9.07,20250113,1.16,N,270870,500,46 억,,161008,N,N,0,N,00,N
20250212,151023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5800,110,2,1.93,74235860,12960,119.76,5690,5810,5660,7390,3990,5690,5728.08,1.75,0,-416,5803,5746,5673,5616,5543,5775,5645,46,1700,500,3860,10,1,9200224,534,11.58,0.51,12,0.14,501.00,11390.00,12660,20240822,-54.19,5290,20250113,9.64,5890,-1.53,20250107,5290,9.64,20250113,12660,-54.19,20240822,5290,9.64,20250113,1.16,N,270870,500,46 억,,161008,N,N,0,N,00,N
20250212,141025,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5740,50,2,0.88,42611740,7471,69.04,5690,5750,5660,7390,3990,5690,5703.62,1.75,0,-496,5803,5746,5673,5616,5543,5775,5645,46,1700,500,3860,10,1,9200224,528,11.46,0.50,12,0.08,501.00,11390.00,12660,20240822,-54.66,5290,20250113,8.51,5890,-2.55,20250107,5290,8.51,20250113,12660,-54.66,20240822,5290,8.51,20250113,1.16,N,270870,500,46 억,,161008,N,N,0,N,00,N
20250212,131028,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5740,50,2,0.88,39343570,6899,63.75,5690,5750,5660,7390,3990,5690,5702.79,1.75,0,-496,5803,5746,5673,5616,5543,5775,5645,46,1700,500,3860,10,1,9200224,528,11.46,0.50,12,0.07,501.00,11390.00,12660,20240822,-54.66,5290,20250113,8.51,5890,-2.55,20250107,5290,8.51,20250113,12660,-54.66,20240822,5290,8.51,20250113,1.16,N,270870,500,46 억,,161008,N,N,0,N,00,N
20250212,121024,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5720,30,2,0.53,35319680,6197,57.26,5690,5750,5660,7390,3990,5690,5699.48,1.75,0,-660,5803,5746,5673,5616,5543,5775,5645,46,1700,500,3860,10,1,9200224,526,11.42,0.50,12,0.07,501.00,11390.00,12660,20240822,-54.82,5290,20250113,8.13,5890,-2.89,20250107,5290,8.13,20250113,12660,-54.82,20240822,5290,8.13,20250113,1.16,N,270870,500,46 억,,161008,N,N,0,N,00,N
20250212,111023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5710,20,2,0.35,26630040,4676,43.21,5690,5750,5660,7390,3990,5690,5695.05,1.75,0,-660,5803,5746,5673,5616,5543,5775,5645,46,1700,500,3860,10,1,9200224,525,11.40,0.50,12,0.05,501.00,11390.00,12660,20240822,-54.90,5290,20250113,7.94,5890,-3.06,20250107,5290,7.94,20250113,12660,-54.90,20240822,5290,7.94,20250113,1.16,N,270870,500,46 억,,161008,N,N,0,N,00,N
20250212,101017,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5710,20,2,0.35,13046030,2287,21.13,5690,5750,5660,7390,3990,5690,5704.43,1.75,0,-947,5803,5746,5673,5616,5543,5775,5645,46,1700,500,3860,10,1,9200224,525,11.40,0.50,12,0.02,501.00,11390.00,12660,20240822,-54.90,5290,20250113,7.94,5890,-3.06,20250107,5290,7.94,20250113,12660,-54.90,20240822,5290,7.94,20250113,1.16,N,270870,500,46 억,,161008,N,N,0,N,00,N
20250212,090947,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5690,0,3,0.00,1769590,311,2.87,5690,5690,5690,7390,3990,5690,5690.00,1.75,0,-310,5803,5746,5673,5616,5543,5775,5645,46,1700,500,3860,10,1,9200224,523,11.36,0.50,12,0.00,501.00,11390.00,12660,20240822,-55.06,5290,20250113,7.56,5890,-3.40,20250107,5290,7.56,20250113,12660,-55.06,20240822,5290,7.56,20250113,1.16,N,270870,500,46 억,,161008,N,N,0,N,00,N
20250211,161028,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5690,30,2,0.53,59708220,10565,122.24,5640,5730,5600,7350,3970,5660,5651.51,1.75,0,-343,5873,5766,5633,5526,5393,5700,5460,46,1690,500,3840,10,1,9200224,523,11.36,0.50,12,0.11,501.00,11390.00,12660,20240822,-55.06,5290,20250113,7.56,5890,-3.40,20250107,5290,7.56,20250113,12660,-55.06,20240822,5290,7.56,20250113,1.26,N,270870,500,46 억,,161351,N,N,0,N,00,N
20250211,151028,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5690,30,2,0.53,57070050,10100,116.86,5640,5730,5600,7350,3970,5660,5650.50,1.75,0,-263,5873,5766,5633,5526,5393,5700,5460,46,1690,500,3840,10,1,9200224,523,11.36,0.50,12,0.11,501.00,11390.00,12660,20240822,-55.06,5290,20250113,7.56,5890,-3.40,20250107,5290,7.56,20250113,12660,-55.06,20240822,5290,7.56,20250113,1.26,N,270870,500,46 억,,161351,N,N,0,N,00,N
20250211,141027,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5660,0,3,0.00,54868180,9711,112.36,5640,5730,5600,7350,3970,5660,5650.11,1.75,0,-263,5873,5766,5633,5526,5393,5700,5460,46,1690,500,3840,10,1,9200224,521,11.30,0.50,12,0.11,501.00,11390.00,12660,20240822,-55.29,5290,20250113,6.99,5890,-3.90,20250107,5290,6.99,20250113,12660,-55.29,20240822,5290,6.99,20250113,1.26,N,270870,500,46 억,,161351,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 20250212 161026 57 100.00 KOSDAQ 음식료·담배 N N N N N 5770 80 2 1.41 86190190 15024 138.83 5690 5810 5660 7390 3990 5690 5736.83 1.75 0 -357 5803 5746 5673 5616 5543 5775 5645 46 1700 500 3860 10 1 9200224 531 11.52 0.51 12 0.16 501.00 11390.00 12660 20240822 -54.42 5290 20250113 9.07 5890 -2.04 20250107 5290 9.07 20250113 12660 -54.42 20240822 5290 9.07 20250113 1.16 N 270870 500 46 억 161008 N N 0 N 00 N
3 20250212 151023 57 100.00 KOSDAQ 음식료·담배 N N N N N 5800 110 2 1.93 74235860 12960 119.76 5690 5810 5660 7390 3990 5690 5728.08 1.75 0 -416 5803 5746 5673 5616 5543 5775 5645 46 1700 500 3860 10 1 9200224 534 11.58 0.51 12 0.14 501.00 11390.00 12660 20240822 -54.19 5290 20250113 9.64 5890 -1.53 20250107 5290 9.64 20250113 12660 -54.19 20240822 5290 9.64 20250113 1.16 N 270870 500 46 억 161008 N N 0 N 00 N
4 20250212 141025 57 100.00 KOSDAQ 음식료·담배 N N N N N 5740 50 2 0.88 42611740 7471 69.04 5690 5750 5660 7390 3990 5690 5703.62 1.75 0 -496 5803 5746 5673 5616 5543 5775 5645 46 1700 500 3860 10 1 9200224 528 11.46 0.50 12 0.08 501.00 11390.00 12660 20240822 -54.66 5290 20250113 8.51 5890 -2.55 20250107 5290 8.51 20250113 12660 -54.66 20240822 5290 8.51 20250113 1.16 N 270870 500 46 억 161008 N N 0 N 00 N
5 20250212 131028 57 100.00 KOSDAQ 음식료·담배 N N N N N 5740 50 2 0.88 39343570 6899 63.75 5690 5750 5660 7390 3990 5690 5702.79 1.75 0 -496 5803 5746 5673 5616 5543 5775 5645 46 1700 500 3860 10 1 9200224 528 11.46 0.50 12 0.07 501.00 11390.00 12660 20240822 -54.66 5290 20250113 8.51 5890 -2.55 20250107 5290 8.51 20250113 12660 -54.66 20240822 5290 8.51 20250113 1.16 N 270870 500 46 억 161008 N N 0 N 00 N
6 20250212 121024 57 100.00 KOSDAQ 음식료·담배 N N N N N 5720 30 2 0.53 35319680 6197 57.26 5690 5750 5660 7390 3990 5690 5699.48 1.75 0 -660 5803 5746 5673 5616 5543 5775 5645 46 1700 500 3860 10 1 9200224 526 11.42 0.50 12 0.07 501.00 11390.00 12660 20240822 -54.82 5290 20250113 8.13 5890 -2.89 20250107 5290 8.13 20250113 12660 -54.82 20240822 5290 8.13 20250113 1.16 N 270870 500 46 억 161008 N N 0 N 00 N
7 20250212 111023 57 100.00 KOSDAQ 음식료·담배 N N N N N 5710 20 2 0.35 26630040 4676 43.21 5690 5750 5660 7390 3990 5690 5695.05 1.75 0 -660 5803 5746 5673 5616 5543 5775 5645 46 1700 500 3860 10 1 9200224 525 11.40 0.50 12 0.05 501.00 11390.00 12660 20240822 -54.90 5290 20250113 7.94 5890 -3.06 20250107 5290 7.94 20250113 12660 -54.90 20240822 5290 7.94 20250113 1.16 N 270870 500 46 억 161008 N N 0 N 00 N
8 20250212 101017 57 100.00 KOSDAQ 음식료·담배 N N N N N 5710 20 2 0.35 13046030 2287 21.13 5690 5750 5660 7390 3990 5690 5704.43 1.75 0 -947 5803 5746 5673 5616 5543 5775 5645 46 1700 500 3860 10 1 9200224 525 11.40 0.50 12 0.02 501.00 11390.00 12660 20240822 -54.90 5290 20250113 7.94 5890 -3.06 20250107 5290 7.94 20250113 12660 -54.90 20240822 5290 7.94 20250113 1.16 N 270870 500 46 억 161008 N N 0 N 00 N
9 20250212 090947 57 100.00 KOSDAQ 음식료·담배 N N N N N 5690 0 3 0.00 1769590 311 2.87 5690 5690 5690 7390 3990 5690 5690.00 1.75 0 -310 5803 5746 5673 5616 5543 5775 5645 46 1700 500 3860 10 1 9200224 523 11.36 0.50 12 0.00 501.00 11390.00 12660 20240822 -55.06 5290 20250113 7.56 5890 -3.40 20250107 5290 7.56 20250113 12660 -55.06 20240822 5290 7.56 20250113 1.16 N 270870 500 46 억 161008 N N 0 N 00 N
10 20250211 161028 57 100.00 KOSDAQ 음식료·담배 N N N N N 5690 30 2 0.53 59708220 10565 122.24 5640 5730 5600 7350 3970 5660 5651.51 1.75 0 -343 5873 5766 5633 5526 5393 5700 5460 46 1690 500 3840 10 1 9200224 523 11.36 0.50 12 0.11 501.00 11390.00 12660 20240822 -55.06 5290 20250113 7.56 5890 -3.40 20250107 5290 7.56 20250113 12660 -55.06 20240822 5290 7.56 20250113 1.26 N 270870 500 46 억 161351 N N 0 N 00 N
11 20250211 151028 57 100.00 KOSDAQ 음식료·담배 N N N N N 5690 30 2 0.53 57070050 10100 116.86 5640 5730 5600 7350 3970 5660 5650.50 1.75 0 -263 5873 5766 5633 5526 5393 5700 5460 46 1690 500 3840 10 1 9200224 523 11.36 0.50 12 0.11 501.00 11390.00 12660 20240822 -55.06 5290 20250113 7.56 5890 -3.40 20250107 5290 7.56 20250113 12660 -55.06 20240822 5290 7.56 20250113 1.26 N 270870 500 46 억 161351 N N 0 N 00 N
12 20250211 141027 57 100.00 KOSDAQ 음식료·담배 N N N N N 5660 0 3 0.00 54868180 9711 112.36 5640 5730 5600 7350 3970 5660 5650.11 1.75 0 -263 5873 5766 5633 5526 5393 5700 5460 46 1690 500 3840 10 1 9200224 521 11.30 0.50 12 0.11 501.00 11390.00 12660 20240822 -55.29 5290 20250113 6.99 5890 -3.90 20250107 5290 6.99 20250113 12660 -55.29 20240822 5290 6.99 20250113 1.26 N 270870 500 46 억 161351 N N 0 N 00 N