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
353190/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
20250218,161204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,772,-4,5,-0.52,40551187,52307,139.73,771,786,765,1008,544,776,775.31,0.46,0,-283,786,780,770,764,754,784,768,39,232,100,550,1,1,39378420,304,9.30,0.79,12,0.13,83.00,978.00,1290,20240617,-40.16,632,20241210,22.15,786,-1.78,20250218,700,10.29,20250121,1290,-40.16,20240617,632,22.15,20241210,0.99,N,353190,100,39 억,,179508,N,N,0,N,00,N
20250218,151206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,772,-4,5,-0.52,39536007,50992,136.21,771,786,765,1008,544,776,775.34,0.46,0,-256,786,780,770,764,754,784,768,39,232,100,550,1,1,39378420,304,9.30,0.79,12,0.13,83.00,978.00,1290,20240617,-40.16,632,20241210,22.15,786,-1.78,20250218,700,10.29,20250121,1290,-40.16,20240617,632,22.15,20241210,0.99,N,353190,100,39 억,,179508,N,N,0,N,00,N
20250218,141208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,771,-5,5,-0.64,36811288,47444,126.74,771,786,765,1008,544,776,775.89,0.46,0,-1052,786,780,770,764,754,784,768,39,232,100,550,1,1,39378420,304,9.29,0.79,12,0.12,83.00,978.00,1290,20240617,-40.23,632,20241210,21.99,786,-1.91,20250218,700,10.14,20250121,1290,-40.23,20240617,632,21.99,20241210,0.99,N,353190,100,39 억,,179508,N,N,0,N,00,N
20250218,131205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,774,-2,5,-0.26,35298976,45478,121.49,771,786,765,1008,544,776,776.18,0.46,0,-1089,786,780,770,764,754,784,768,39,232,100,550,1,1,39378420,305,9.33,0.79,12,0.12,83.00,978.00,1290,20240617,-40.00,632,20241210,22.47,786,-1.53,20250218,700,10.57,20250121,1290,-40.00,20240617,632,22.47,20241210,0.99,N,353190,100,39 억,,179508,N,N,0,N,00,N
20250218,121207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,774,-2,5,-0.26,33256774,42817,114.38,771,786,765,1008,544,776,776.72,0.46,0,-1048,786,780,770,764,754,784,768,39,232,100,550,1,1,39378420,305,9.33,0.79,12,0.11,83.00,978.00,1290,20240617,-40.00,632,20241210,22.47,786,-1.53,20250218,700,10.57,20250121,1290,-40.00,20240617,632,22.47,20241210,0.99,N,353190,100,39 억,,179508,N,N,0,N,00,N
20250218,111204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,778,2,2,0.26,25922131,33328,89.03,771,786,770,1008,544,776,777.79,0.46,0,-1188,786,780,770,764,754,784,768,39,232,100,550,1,1,39378420,306,9.37,0.80,12,0.08,83.00,978.00,1290,20240617,-39.69,632,20241210,23.10,786,-1.02,20250218,700,11.14,20250121,1290,-39.69,20240617,632,23.10,20241210,0.99,N,353190,100,39 억,,179508,N,N,0,N,00,N
20250218,101204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,775,-1,5,-0.13,20112711,25831,69.00,771,786,771,1008,544,776,778.63,0.46,0,-1676,786,780,770,764,754,784,768,39,232,100,550,1,1,39378420,305,9.34,0.79,12,0.07,83.00,978.00,1290,20240617,-39.92,632,20241210,22.63,786,-1.40,20250218,700,10.71,20250121,1290,-39.92,20240617,632,22.63,20241210,0.99,N,353190,100,39 억,,179508,N,N,0,N,00,N
20250218,091208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,780,4,2,0.52,10446928,13466,35.97,771,780,771,1008,544,776,775.80,0.46,0,-1343,786,780,770,764,754,784,768,39,232,100,550,1,1,39378420,307,9.40,0.80,12,0.03,83.00,978.00,1290,20240617,-39.53,632,20241210,23.42,780,0.00,20250131,700,11.43,20250121,1290,-39.53,20240617,632,23.42,20241210,0.99,N,353190,100,39 억,,179508,N,N,0,N,00,N
20250217,161204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,776,8,2,1.04,28797519,37435,211.58,768,776,760,998,538,768,769.07,0.46,0,-1196,776,771,765,760,754,774,763,39,230,100,550,1,1,39378420,306,9.35,0.79,12,0.10,83.00,978.00,1290,20240617,-39.84,632,20241210,22.78,780,-0.51,20250131,700,10.86,20250121,1290,-39.84,20240617,632,22.78,20241210,0.99,N,353190,100,39 억,,180717,N,N,0,N,00,N
20250217,151203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,773,5,2,0.65,24316067,31645,178.86,768,773,760,998,538,768,768.40,0.46,0,-972,776,771,765,760,754,774,763,39,230,100,550,1,1,39378420,304,9.31,0.79,12,0.08,83.00,978.00,1290,20240617,-40.08,632,20241210,22.31,780,-0.90,20250131,700,10.43,20250121,1290,-40.08,20240617,632,22.31,20241210,0.99,N,353190,100,39 억,,180717,N,N,0,N,00,N
20250217,141201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,772,4,2,0.52,18404885,23968,135.47,768,772,760,998,538,768,767.89,0.46,0,-390,776,771,765,760,754,774,763,39,230,100,550,1,1,39378420,304,9.30,0.79,12,0.06,83.00,978.00,1290,20240617,-40.16,632,20241210,22.15,780,-1.03,20250131,700,10.29,20250121,1290,-40.16,20240617,632,22.15,20241210,0.99,N,353190,100,39 억,,180717,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 161204 57 100.00 KOSDAQ 음식료·담배 N N N N N 772 -4 5 -0.52 40551187 52307 139.73 771 786 765 1008 544 776 775.31 0.46 0 -283 786 780 770 764 754 784 768 39 232 100 550 1 1 39378420 304 9.30 0.79 12 0.13 83.00 978.00 1290 20240617 -40.16 632 20241210 22.15 786 -1.78 20250218 700 10.29 20250121 1290 -40.16 20240617 632 22.15 20241210 0.99 N 353190 100 39 억 179508 N N 0 N 00 N
3 20250218 151206 57 100.00 KOSDAQ 음식료·담배 N N N N N 772 -4 5 -0.52 39536007 50992 136.21 771 786 765 1008 544 776 775.34 0.46 0 -256 786 780 770 764 754 784 768 39 232 100 550 1 1 39378420 304 9.30 0.79 12 0.13 83.00 978.00 1290 20240617 -40.16 632 20241210 22.15 786 -1.78 20250218 700 10.29 20250121 1290 -40.16 20240617 632 22.15 20241210 0.99 N 353190 100 39 억 179508 N N 0 N 00 N
4 20250218 141208 57 100.00 KOSDAQ 음식료·담배 N N N N N 771 -5 5 -0.64 36811288 47444 126.74 771 786 765 1008 544 776 775.89 0.46 0 -1052 786 780 770 764 754 784 768 39 232 100 550 1 1 39378420 304 9.29 0.79 12 0.12 83.00 978.00 1290 20240617 -40.23 632 20241210 21.99 786 -1.91 20250218 700 10.14 20250121 1290 -40.23 20240617 632 21.99 20241210 0.99 N 353190 100 39 억 179508 N N 0 N 00 N
5 20250218 131205 57 100.00 KOSDAQ 음식료·담배 N N N N N 774 -2 5 -0.26 35298976 45478 121.49 771 786 765 1008 544 776 776.18 0.46 0 -1089 786 780 770 764 754 784 768 39 232 100 550 1 1 39378420 305 9.33 0.79 12 0.12 83.00 978.00 1290 20240617 -40.00 632 20241210 22.47 786 -1.53 20250218 700 10.57 20250121 1290 -40.00 20240617 632 22.47 20241210 0.99 N 353190 100 39 억 179508 N N 0 N 00 N
6 20250218 121207 57 100.00 KOSDAQ 음식료·담배 N N N N N 774 -2 5 -0.26 33256774 42817 114.38 771 786 765 1008 544 776 776.72 0.46 0 -1048 786 780 770 764 754 784 768 39 232 100 550 1 1 39378420 305 9.33 0.79 12 0.11 83.00 978.00 1290 20240617 -40.00 632 20241210 22.47 786 -1.53 20250218 700 10.57 20250121 1290 -40.00 20240617 632 22.47 20241210 0.99 N 353190 100 39 억 179508 N N 0 N 00 N
7 20250218 111204 57 100.00 KOSDAQ 음식료·담배 N N N N N 778 2 2 0.26 25922131 33328 89.03 771 786 770 1008 544 776 777.79 0.46 0 -1188 786 780 770 764 754 784 768 39 232 100 550 1 1 39378420 306 9.37 0.80 12 0.08 83.00 978.00 1290 20240617 -39.69 632 20241210 23.10 786 -1.02 20250218 700 11.14 20250121 1290 -39.69 20240617 632 23.10 20241210 0.99 N 353190 100 39 억 179508 N N 0 N 00 N
8 20250218 101204 57 100.00 KOSDAQ 음식료·담배 N N N N N 775 -1 5 -0.13 20112711 25831 69.00 771 786 771 1008 544 776 778.63 0.46 0 -1676 786 780 770 764 754 784 768 39 232 100 550 1 1 39378420 305 9.34 0.79 12 0.07 83.00 978.00 1290 20240617 -39.92 632 20241210 22.63 786 -1.40 20250218 700 10.71 20250121 1290 -39.92 20240617 632 22.63 20241210 0.99 N 353190 100 39 억 179508 N N 0 N 00 N
9 20250218 091208 57 100.00 KOSDAQ 음식료·담배 N N N N N 780 4 2 0.52 10446928 13466 35.97 771 780 771 1008 544 776 775.80 0.46 0 -1343 786 780 770 764 754 784 768 39 232 100 550 1 1 39378420 307 9.40 0.80 12 0.03 83.00 978.00 1290 20240617 -39.53 632 20241210 23.42 780 0.00 20250131 700 11.43 20250121 1290 -39.53 20240617 632 23.42 20241210 0.99 N 353190 100 39 억 179508 N N 0 N 00 N
10 20250217 161204 57 100.00 KOSDAQ 음식료·담배 N N N N N 776 8 2 1.04 28797519 37435 211.58 768 776 760 998 538 768 769.07 0.46 0 -1196 776 771 765 760 754 774 763 39 230 100 550 1 1 39378420 306 9.35 0.79 12 0.10 83.00 978.00 1290 20240617 -39.84 632 20241210 22.78 780 -0.51 20250131 700 10.86 20250121 1290 -39.84 20240617 632 22.78 20241210 0.99 N 353190 100 39 억 180717 N N 0 N 00 N
11 20250217 151203 57 100.00 KOSDAQ 음식료·담배 N N N N N 773 5 2 0.65 24316067 31645 178.86 768 773 760 998 538 768 768.40 0.46 0 -972 776 771 765 760 754 774 763 39 230 100 550 1 1 39378420 304 9.31 0.79 12 0.08 83.00 978.00 1290 20240617 -40.08 632 20241210 22.31 780 -0.90 20250131 700 10.43 20250121 1290 -40.08 20240617 632 22.31 20241210 0.99 N 353190 100 39 억 180717 N N 0 N 00 N
12 20250217 141201 57 100.00 KOSDAQ 음식료·담배 N N N N N 772 4 2 0.52 18404885 23968 135.47 768 772 760 998 538 768 767.89 0.46 0 -390 776 771 765 760 754 774 763 39 230 100 550 1 1 39378420 304 9.30 0.79 12 0.06 83.00 978.00 1290 20240617 -40.16 632 20241210 22.15 780 -1.03 20250131 700 10.29 20250121 1290 -40.16 20240617 632 22.15 20241210 0.99 N 353190 100 39 억 180717 N N 0 N 00 N