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
318010/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
20250212,161108,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3670,20,2,0.55,36487325,10048,46.58,3715,3715,3615,4745,2555,3650,3631.30,0.61,0,1130,3743,3696,3663,3616,3583,3680,3600,40,1095,500,2480,5,1,7929338,291,8.80,0.44,12,0.13,417.00,8289.00,7820,20240130,-53.07,3290,20241210,11.55,4360,-15.83,20250108,3450,6.38,20250203,7480,-50.94,20241021,3290,11.55,20241210,0.70,N,318010,500,39 억,,48450,N,N,0,N,00,N
20250212,151106,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3620,-30,5,-0.82,30478345,8389,38.89,3715,3715,3620,4745,2555,3650,3633.13,0.61,0,881,3743,3696,3663,3616,3583,3680,3600,40,1095,500,2480,5,1,7929338,287,8.68,0.44,12,0.11,417.00,8289.00,7820,20240130,-53.71,3290,20241210,10.03,4360,-16.97,20250108,3450,4.93,20250203,7480,-51.60,20241021,3290,10.03,20241210,0.70,N,318010,500,39 억,,48450,N,N,0,N,00,N
20250212,141108,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3630,-20,5,-0.55,23340860,6418,29.75,3715,3715,3620,4745,2555,3650,3636.78,0.61,0,881,3743,3696,3663,3616,3583,3680,3600,40,1095,500,2480,5,1,7929338,288,8.71,0.44,12,0.08,417.00,8289.00,7820,20240130,-53.58,3290,20241210,10.33,4360,-16.74,20250108,3450,5.22,20250203,7480,-51.47,20241021,3290,10.33,20241210,0.70,N,318010,500,39 억,,48450,N,N,0,N,00,N
20250212,131111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3630,-20,5,-0.55,21646890,5951,27.59,3715,3715,3620,4745,2555,3650,3637.52,0.61,0,881,3743,3696,3663,3616,3583,3680,3600,40,1095,500,2480,5,1,7929338,288,8.71,0.44,12,0.08,417.00,8289.00,7820,20240130,-53.58,3290,20241210,10.33,4360,-16.74,20250108,3450,5.22,20250203,7480,-51.47,20241021,3290,10.33,20241210,0.70,N,318010,500,39 억,,48450,N,N,0,N,00,N
20250212,121107,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3640,-10,5,-0.27,20499660,5635,26.12,3715,3715,3620,4745,2555,3650,3637.92,0.61,0,861,3743,3696,3663,3616,3583,3680,3600,40,1095,500,2480,5,1,7929338,289,8.73,0.44,12,0.07,417.00,8289.00,7820,20240130,-53.45,3290,20241210,10.64,4360,-16.51,20250108,3450,5.51,20250203,7480,-51.34,20241021,3290,10.64,20241210,0.70,N,318010,500,39 억,,48450,N,N,0,N,00,N
20250212,111106,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3640,-10,5,-0.27,17028955,4681,21.70,3715,3715,3620,4745,2555,3650,3637.89,0.61,0,145,3743,3696,3663,3616,3583,3680,3600,40,1095,500,2480,5,1,7929338,289,8.73,0.44,12,0.06,417.00,8289.00,7820,20240130,-53.45,3290,20241210,10.64,4360,-16.51,20250108,3450,5.51,20250203,7480,-51.34,20241021,3290,10.64,20241210,0.70,N,318010,500,39 억,,48450,N,N,0,N,00,N
20250212,101100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3640,-10,5,-0.27,10902375,2997,13.89,3715,3715,3620,4745,2555,3650,3637.76,0.61,0,-243,3743,3696,3663,3616,3583,3680,3600,40,1095,500,2480,5,1,7929338,289,8.73,0.44,12,0.04,417.00,8289.00,7820,20240130,-53.45,3290,20241210,10.64,4360,-16.51,20250108,3450,5.51,20250203,7480,-51.34,20241021,3290,10.64,20241210,0.70,N,318010,500,39 억,,48450,N,N,0,N,00,N
20250212,091019,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3620,-30,5,-0.82,1443995,395,1.83,3715,3715,3620,4745,2555,3650,3655.68,0.61,0,-219,3743,3696,3663,3616,3583,3680,3600,40,1095,500,2480,5,1,7929338,287,8.68,0.44,12,0.00,417.00,8289.00,7820,20240130,-53.71,3290,20241210,10.03,4360,-16.97,20250108,3450,4.93,20250203,7480,-51.60,20241021,3290,10.03,20241210,0.70,N,318010,500,39 억,,48450,N,N,0,N,00,N
20250211,161110,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3650,-40,5,-1.08,78754145,21569,5.05,3690,3710,3630,4795,2585,3690,3651.27,0.57,0,3332,4413,4051,3788,3426,3163,4232,3607,40,1105,500,2500,5,1,7929338,289,8.75,0.44,12,0.27,417.00,8289.00,7950,20240129,-54.09,3290,20241210,10.94,4360,-16.28,20250108,3450,5.80,20250203,7480,-51.20,20241021,3290,10.94,20241210,0.71,N,318010,500,39 억,,45119,N,N,0,N,00,N
20250211,151111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3650,-40,5,-1.08,77906415,21337,5.00,3690,3710,3630,4795,2585,3690,3651.24,0.57,0,3497,4413,4051,3788,3426,3163,4232,3607,40,1105,500,2500,5,1,7929338,289,8.75,0.44,12,0.27,417.00,8289.00,7950,20240129,-54.09,3290,20241210,10.94,4360,-16.28,20250108,3450,5.80,20250203,7480,-51.20,20241021,3290,10.94,20241210,0.71,N,318010,500,39 억,,45119,N,N,0,N,00,N
20250211,141109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3635,-55,5,-1.49,54996825,15051,3.53,3690,3710,3630,4795,2585,3690,3654.03,0.57,0,484,4413,4051,3788,3426,3163,4232,3607,40,1105,500,2500,5,1,7929338,288,8.72,0.44,12,0.19,417.00,8289.00,7950,20240129,-54.28,3290,20241210,10.49,4360,-16.63,20250108,3450,5.36,20250203,7480,-51.40,20241021,3290,10.49,20241210,0.71,N,318010,500,39 억,,45119,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 161108 57 100.00 KOSDAQ 음식료·담배 N N N N N 3670 20 2 0.55 36487325 10048 46.58 3715 3715 3615 4745 2555 3650 3631.30 0.61 0 1130 3743 3696 3663 3616 3583 3680 3600 40 1095 500 2480 5 1 7929338 291 8.80 0.44 12 0.13 417.00 8289.00 7820 20240130 -53.07 3290 20241210 11.55 4360 -15.83 20250108 3450 6.38 20250203 7480 -50.94 20241021 3290 11.55 20241210 0.70 N 318010 500 39 억 48450 N N 0 N 00 N
3 20250212 151106 57 100.00 KOSDAQ 음식료·담배 N N N N N 3620 -30 5 -0.82 30478345 8389 38.89 3715 3715 3620 4745 2555 3650 3633.13 0.61 0 881 3743 3696 3663 3616 3583 3680 3600 40 1095 500 2480 5 1 7929338 287 8.68 0.44 12 0.11 417.00 8289.00 7820 20240130 -53.71 3290 20241210 10.03 4360 -16.97 20250108 3450 4.93 20250203 7480 -51.60 20241021 3290 10.03 20241210 0.70 N 318010 500 39 억 48450 N N 0 N 00 N
4 20250212 141108 57 100.00 KOSDAQ 음식료·담배 N N N N N 3630 -20 5 -0.55 23340860 6418 29.75 3715 3715 3620 4745 2555 3650 3636.78 0.61 0 881 3743 3696 3663 3616 3583 3680 3600 40 1095 500 2480 5 1 7929338 288 8.71 0.44 12 0.08 417.00 8289.00 7820 20240130 -53.58 3290 20241210 10.33 4360 -16.74 20250108 3450 5.22 20250203 7480 -51.47 20241021 3290 10.33 20241210 0.70 N 318010 500 39 억 48450 N N 0 N 00 N
5 20250212 131111 57 100.00 KOSDAQ 음식료·담배 N N N N N 3630 -20 5 -0.55 21646890 5951 27.59 3715 3715 3620 4745 2555 3650 3637.52 0.61 0 881 3743 3696 3663 3616 3583 3680 3600 40 1095 500 2480 5 1 7929338 288 8.71 0.44 12 0.08 417.00 8289.00 7820 20240130 -53.58 3290 20241210 10.33 4360 -16.74 20250108 3450 5.22 20250203 7480 -51.47 20241021 3290 10.33 20241210 0.70 N 318010 500 39 억 48450 N N 0 N 00 N
6 20250212 121107 57 100.00 KOSDAQ 음식료·담배 N N N N N 3640 -10 5 -0.27 20499660 5635 26.12 3715 3715 3620 4745 2555 3650 3637.92 0.61 0 861 3743 3696 3663 3616 3583 3680 3600 40 1095 500 2480 5 1 7929338 289 8.73 0.44 12 0.07 417.00 8289.00 7820 20240130 -53.45 3290 20241210 10.64 4360 -16.51 20250108 3450 5.51 20250203 7480 -51.34 20241021 3290 10.64 20241210 0.70 N 318010 500 39 억 48450 N N 0 N 00 N
7 20250212 111106 57 100.00 KOSDAQ 음식료·담배 N N N N N 3640 -10 5 -0.27 17028955 4681 21.70 3715 3715 3620 4745 2555 3650 3637.89 0.61 0 145 3743 3696 3663 3616 3583 3680 3600 40 1095 500 2480 5 1 7929338 289 8.73 0.44 12 0.06 417.00 8289.00 7820 20240130 -53.45 3290 20241210 10.64 4360 -16.51 20250108 3450 5.51 20250203 7480 -51.34 20241021 3290 10.64 20241210 0.70 N 318010 500 39 억 48450 N N 0 N 00 N
8 20250212 101100 57 100.00 KOSDAQ 음식료·담배 N N N N N 3640 -10 5 -0.27 10902375 2997 13.89 3715 3715 3620 4745 2555 3650 3637.76 0.61 0 -243 3743 3696 3663 3616 3583 3680 3600 40 1095 500 2480 5 1 7929338 289 8.73 0.44 12 0.04 417.00 8289.00 7820 20240130 -53.45 3290 20241210 10.64 4360 -16.51 20250108 3450 5.51 20250203 7480 -51.34 20241021 3290 10.64 20241210 0.70 N 318010 500 39 억 48450 N N 0 N 00 N
9 20250212 091019 57 100.00 KOSDAQ 음식료·담배 N N N N N 3620 -30 5 -0.82 1443995 395 1.83 3715 3715 3620 4745 2555 3650 3655.68 0.61 0 -219 3743 3696 3663 3616 3583 3680 3600 40 1095 500 2480 5 1 7929338 287 8.68 0.44 12 0.00 417.00 8289.00 7820 20240130 -53.71 3290 20241210 10.03 4360 -16.97 20250108 3450 4.93 20250203 7480 -51.60 20241021 3290 10.03 20241210 0.70 N 318010 500 39 억 48450 N N 0 N 00 N
10 20250211 161110 57 100.00 KOSDAQ 음식료·담배 N N N N N 3650 -40 5 -1.08 78754145 21569 5.05 3690 3710 3630 4795 2585 3690 3651.27 0.57 0 3332 4413 4051 3788 3426 3163 4232 3607 40 1105 500 2500 5 1 7929338 289 8.75 0.44 12 0.27 417.00 8289.00 7950 20240129 -54.09 3290 20241210 10.94 4360 -16.28 20250108 3450 5.80 20250203 7480 -51.20 20241021 3290 10.94 20241210 0.71 N 318010 500 39 억 45119 N N 0 N 00 N
11 20250211 151111 57 100.00 KOSDAQ 음식료·담배 N N N N N 3650 -40 5 -1.08 77906415 21337 5.00 3690 3710 3630 4795 2585 3690 3651.24 0.57 0 3497 4413 4051 3788 3426 3163 4232 3607 40 1105 500 2500 5 1 7929338 289 8.75 0.44 12 0.27 417.00 8289.00 7950 20240129 -54.09 3290 20241210 10.94 4360 -16.28 20250108 3450 5.80 20250203 7480 -51.20 20241021 3290 10.94 20241210 0.71 N 318010 500 39 억 45119 N N 0 N 00 N
12 20250211 141109 57 100.00 KOSDAQ 음식료·담배 N N N N N 3635 -55 5 -1.49 54996825 15051 3.53 3690 3710 3630 4795 2585 3690 3654.03 0.57 0 484 4413 4051 3788 3426 3163 4232 3607 40 1105 500 2500 5 1 7929338 288 8.72 0.44 12 0.19 417.00 8289.00 7950 20240129 -54.28 3290 20241210 10.49 4360 -16.63 20250108 3450 5.36 20250203 7480 -51.40 20241021 3290 10.49 20241210 0.71 N 318010 500 39 억 45119 N N 0 N 00 N