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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
277410/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
20250218,161057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1310,14,2,1.08,309938933,236033,10.30,1296,1360,1279,1684,908,1296,1313.13,0.29,0,-36,1539,1417,1325,1203,1111,1478,1264,38,388,100,880,1,1,38356789,502,10.08,0.76,12,0.62,130.00,1713.00,2060,20240425,-36.41,1132,20241210,15.72,1447,-9.47,20250217,1233,6.24,20250217,2060,-36.41,20240425,1132,15.72,20241210,1.62,N,277410,100,38 억,,112414,N,N,0,N,00,N
20250218,151059,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1309,13,2,1.00,302405854,230280,10.05,1296,1360,1279,1684,908,1296,1313.22,0.29,0,307,1539,1417,1325,1203,1111,1478,1264,38,388,100,880,1,1,38356789,502,10.07,0.76,12,0.60,130.00,1713.00,2060,20240425,-36.46,1132,20241210,15.64,1447,-9.54,20250217,1233,6.16,20250217,2060,-36.46,20240425,1132,15.64,20241210,1.62,N,277410,100,38 억,,112414,N,N,0,N,00,N
20250218,141100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1309,13,2,1.00,296970535,226124,9.87,1296,1360,1279,1684,908,1296,1313.32,0.29,0,734,1539,1417,1325,1203,1111,1478,1264,38,388,100,880,1,1,38356789,502,10.07,0.76,12,0.59,130.00,1713.00,2060,20240425,-36.46,1132,20241210,15.64,1447,-9.54,20250217,1233,6.16,20250217,2060,-36.46,20240425,1132,15.64,20241210,1.62,N,277410,100,38 억,,112414,N,N,0,N,00,N
20250218,131057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1311,15,2,1.16,273547060,208212,9.08,1296,1360,1279,1684,908,1296,1313.81,0.29,0,-364,1539,1417,1325,1203,1111,1478,1264,38,388,100,880,1,1,38356789,503,10.08,0.77,12,0.54,130.00,1713.00,2060,20240425,-36.36,1132,20241210,15.81,1447,-9.40,20250217,1233,6.33,20250217,2060,-36.36,20240425,1132,15.81,20241210,1.62,N,277410,100,38 억,,112414,N,N,0,N,00,N
20250218,121100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1288,-8,5,-0.62,115667588,89831,3.92,1296,1300,1279,1684,908,1296,1287.60,0.29,0,2930,1539,1417,1325,1203,1111,1478,1264,38,388,100,880,1,1,38356789,494,9.91,0.75,12,0.23,130.00,1713.00,2060,20240425,-37.48,1132,20241210,13.78,1447,-10.99,20250217,1233,4.46,20250217,2060,-37.48,20240425,1132,13.78,20241210,1.62,N,277410,100,38 억,,112414,N,N,0,N,00,N
20250218,111057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1280,-16,5,-1.23,94081101,73047,3.19,1296,1300,1280,1684,908,1296,1287.93,0.29,0,3074,1539,1417,1325,1203,1111,1478,1264,38,388,100,880,1,1,38356789,491,9.85,0.75,12,0.19,130.00,1713.00,2060,20240425,-37.86,1132,20241210,13.07,1447,-11.54,20250217,1233,3.81,20250217,2060,-37.86,20240425,1132,13.07,20241210,1.62,N,277410,100,38 억,,112414,N,N,0,N,00,N
20250218,101057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1290,-6,5,-0.46,66990669,51938,2.27,1296,1300,1282,1684,908,1296,1289.80,0.29,0,175,1539,1417,1325,1203,1111,1478,1264,38,388,100,880,1,1,38356789,495,9.92,0.75,12,0.14,130.00,1713.00,2060,20240425,-37.38,1132,20241210,13.96,1447,-10.85,20250217,1233,4.62,20250217,2060,-37.38,20240425,1132,13.96,20241210,1.62,N,277410,100,38 억,,112414,N,N,0,N,00,N
20250218,091100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1297,1,2,0.08,19787893,15295,0.67,1296,1300,1289,1684,908,1296,1293.72,0.29,0,277,1539,1417,1325,1203,1111,1478,1264,38,388,100,880,1,1,38356789,497,9.98,0.76,12,0.04,130.00,1713.00,2060,20240425,-37.04,1132,20241210,14.58,1447,-10.37,20250217,1233,5.19,20250217,2060,-37.04,20240425,1132,14.58,20241210,1.62,N,277410,100,38 억,,112414,N,N,0,N,00,N
20250217,161057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1296,44,2,3.51,3150167514,2290390,6134.04,1233,1447,1233,1627,877,1252,1375.43,0.30,0,-3339,1272,1261,1249,1238,1226,1256,1233,38,375,100,850,1,1,38356789,497,9.97,0.76,12,5.97,130.00,1713.00,2060,20240425,-37.09,1132,20241210,14.49,1447,-10.44,20250217,1233,5.11,20250217,2060,-37.09,20240425,1132,14.49,20241210,1.64,N,277410,100,38 억,,115548,N,N,0,N,00,N
20250217,151055,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1293,41,2,3.27,3112608239,2261359,6056.29,1233,1447,1233,1627,877,1252,1376.43,0.30,0,246,1272,1261,1249,1238,1226,1256,1233,38,375,100,850,1,1,38356789,496,9.95,0.75,12,5.90,130.00,1713.00,2060,20240425,-37.23,1132,20241210,14.22,1447,-10.64,20250217,1233,4.87,20250217,2060,-37.23,20240425,1132,14.22,20241210,1.64,N,277410,100,38 억,,115548,N,N,0,N,00,N
20250217,141054,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1291,39,2,3.12,3080021386,2236092,5988.62,1233,1447,1233,1627,877,1252,1377.41,0.30,0,411,1272,1261,1249,1238,1226,1256,1233,38,375,100,850,1,1,38356789,495,9.93,0.75,12,5.83,130.00,1713.00,2060,20240425,-37.33,1132,20241210,14.05,1447,-10.78,20250217,1233,4.70,20250217,2060,-37.33,20240425,1132,14.05,20241210,1.64,N,277410,100,38 억,,115548,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 20250218 161057 57 100.00 KOSDAQ 음식료·담배 N N N N N 1310 14 2 1.08 309938933 236033 10.30 1296 1360 1279 1684 908 1296 1313.13 0.29 0 -36 1539 1417 1325 1203 1111 1478 1264 38 388 100 880 1 1 38356789 502 10.08 0.76 12 0.62 130.00 1713.00 2060 20240425 -36.41 1132 20241210 15.72 1447 -9.47 20250217 1233 6.24 20250217 2060 -36.41 20240425 1132 15.72 20241210 1.62 N 277410 100 38 억 112414 N N 0 N 00 N
3 20250218 151059 57 100.00 KOSDAQ 음식료·담배 N N N N N 1309 13 2 1.00 302405854 230280 10.05 1296 1360 1279 1684 908 1296 1313.22 0.29 0 307 1539 1417 1325 1203 1111 1478 1264 38 388 100 880 1 1 38356789 502 10.07 0.76 12 0.60 130.00 1713.00 2060 20240425 -36.46 1132 20241210 15.64 1447 -9.54 20250217 1233 6.16 20250217 2060 -36.46 20240425 1132 15.64 20241210 1.62 N 277410 100 38 억 112414 N N 0 N 00 N
4 20250218 141100 57 100.00 KOSDAQ 음식료·담배 N N N N N 1309 13 2 1.00 296970535 226124 9.87 1296 1360 1279 1684 908 1296 1313.32 0.29 0 734 1539 1417 1325 1203 1111 1478 1264 38 388 100 880 1 1 38356789 502 10.07 0.76 12 0.59 130.00 1713.00 2060 20240425 -36.46 1132 20241210 15.64 1447 -9.54 20250217 1233 6.16 20250217 2060 -36.46 20240425 1132 15.64 20241210 1.62 N 277410 100 38 억 112414 N N 0 N 00 N
5 20250218 131057 57 100.00 KOSDAQ 음식료·담배 N N N N N 1311 15 2 1.16 273547060 208212 9.08 1296 1360 1279 1684 908 1296 1313.81 0.29 0 -364 1539 1417 1325 1203 1111 1478 1264 38 388 100 880 1 1 38356789 503 10.08 0.77 12 0.54 130.00 1713.00 2060 20240425 -36.36 1132 20241210 15.81 1447 -9.40 20250217 1233 6.33 20250217 2060 -36.36 20240425 1132 15.81 20241210 1.62 N 277410 100 38 억 112414 N N 0 N 00 N
6 20250218 121100 57 100.00 KOSDAQ 음식료·담배 N N N N N 1288 -8 5 -0.62 115667588 89831 3.92 1296 1300 1279 1684 908 1296 1287.60 0.29 0 2930 1539 1417 1325 1203 1111 1478 1264 38 388 100 880 1 1 38356789 494 9.91 0.75 12 0.23 130.00 1713.00 2060 20240425 -37.48 1132 20241210 13.78 1447 -10.99 20250217 1233 4.46 20250217 2060 -37.48 20240425 1132 13.78 20241210 1.62 N 277410 100 38 억 112414 N N 0 N 00 N
7 20250218 111057 57 100.00 KOSDAQ 음식료·담배 N N N N N 1280 -16 5 -1.23 94081101 73047 3.19 1296 1300 1280 1684 908 1296 1287.93 0.29 0 3074 1539 1417 1325 1203 1111 1478 1264 38 388 100 880 1 1 38356789 491 9.85 0.75 12 0.19 130.00 1713.00 2060 20240425 -37.86 1132 20241210 13.07 1447 -11.54 20250217 1233 3.81 20250217 2060 -37.86 20240425 1132 13.07 20241210 1.62 N 277410 100 38 억 112414 N N 0 N 00 N
8 20250218 101057 57 100.00 KOSDAQ 음식료·담배 N N N N N 1290 -6 5 -0.46 66990669 51938 2.27 1296 1300 1282 1684 908 1296 1289.80 0.29 0 175 1539 1417 1325 1203 1111 1478 1264 38 388 100 880 1 1 38356789 495 9.92 0.75 12 0.14 130.00 1713.00 2060 20240425 -37.38 1132 20241210 13.96 1447 -10.85 20250217 1233 4.62 20250217 2060 -37.38 20240425 1132 13.96 20241210 1.62 N 277410 100 38 억 112414 N N 0 N 00 N
9 20250218 091100 57 100.00 KOSDAQ 음식료·담배 N N N N N 1297 1 2 0.08 19787893 15295 0.67 1296 1300 1289 1684 908 1296 1293.72 0.29 0 277 1539 1417 1325 1203 1111 1478 1264 38 388 100 880 1 1 38356789 497 9.98 0.76 12 0.04 130.00 1713.00 2060 20240425 -37.04 1132 20241210 14.58 1447 -10.37 20250217 1233 5.19 20250217 2060 -37.04 20240425 1132 14.58 20241210 1.62 N 277410 100 38 억 112414 N N 0 N 00 N
10 20250217 161057 57 100.00 KOSDAQ 음식료·담배 N N N N N 1296 44 2 3.51 3150167514 2290390 6134.04 1233 1447 1233 1627 877 1252 1375.43 0.30 0 -3339 1272 1261 1249 1238 1226 1256 1233 38 375 100 850 1 1 38356789 497 9.97 0.76 12 5.97 130.00 1713.00 2060 20240425 -37.09 1132 20241210 14.49 1447 -10.44 20250217 1233 5.11 20250217 2060 -37.09 20240425 1132 14.49 20241210 1.64 N 277410 100 38 억 115548 N N 0 N 00 N
11 20250217 151055 57 100.00 KOSDAQ 음식료·담배 N N N N N 1293 41 2 3.27 3112608239 2261359 6056.29 1233 1447 1233 1627 877 1252 1376.43 0.30 0 246 1272 1261 1249 1238 1226 1256 1233 38 375 100 850 1 1 38356789 496 9.95 0.75 12 5.90 130.00 1713.00 2060 20240425 -37.23 1132 20241210 14.22 1447 -10.64 20250217 1233 4.87 20250217 2060 -37.23 20240425 1132 14.22 20241210 1.64 N 277410 100 38 억 115548 N N 0 N 00 N
12 20250217 141054 57 100.00 KOSDAQ 음식료·담배 N N N N N 1291 39 2 3.12 3080021386 2236092 5988.62 1233 1447 1233 1627 877 1252 1377.41 0.30 0 411 1272 1261 1249 1238 1226 1256 1233 38 375 100 850 1 1 38356789 495 9.93 0.75 12 5.83 130.00 1713.00 2060 20240425 -37.33 1132 20241210 14.05 1447 -10.78 20250217 1233 4.70 20250217 2060 -37.33 20240425 1132 14.05 20241210 1.64 N 277410 100 38 억 115548 N N 0 N 00 N