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
357230/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
20250218,161208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2730,30,2,1.11,119115890,43759,59.96,2670,2755,2670,3510,1890,2700,2722.07,0.44,0,3583,2746,2722,2696,2672,2646,2735,2685,210,810,500,1940,5,1,42089487,1149,7.54,0.80,12,0.10,362.00,3430.00,5061,20240221,-46.06,2335,20241209,16.92,2755,-0.91,20250218,2430,12.35,20250102,9920,-72.48,20240221,2335,16.92,20241209,0.73,N,357230,500,210 억,,184479,N,N,0,N,00,N
20250218,151210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2725,25,2,0.93,116705465,42874,58.75,2670,2755,2670,3510,1890,2700,2722.06,0.44,0,3637,2746,2722,2696,2672,2646,2735,2685,210,810,500,1940,5,1,42089487,1147,7.53,0.79,12,0.10,362.00,3430.00,5061,20240221,-46.16,2335,20241209,16.70,2755,-1.09,20250218,2430,12.14,20250102,9920,-72.53,20240221,2335,16.70,20241209,0.73,N,357230,500,210 억,,184479,N,N,0,N,00,N
20250218,141212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2705,5,2,0.19,110934795,40752,55.84,2670,2755,2670,3510,1890,2700,2722.19,0.44,0,2937,2746,2722,2696,2672,2646,2735,2685,210,810,500,1940,5,1,42089487,1139,7.47,0.79,12,0.10,362.00,3430.00,5061,20240221,-46.55,2335,20241209,15.85,2755,-1.81,20250218,2430,11.32,20250102,9920,-72.73,20240221,2335,15.85,20241209,0.73,N,357230,500,210 억,,184479,N,N,0,N,00,N
20250218,131209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2715,15,2,0.56,95539005,35057,48.04,2670,2755,2670,3510,1890,2700,2725.25,0.44,0,1708,2746,2722,2696,2672,2646,2735,2685,210,810,500,1940,5,1,42089487,1143,7.50,0.79,12,0.08,362.00,3430.00,5061,20240221,-46.35,2335,20241209,16.27,2755,-1.45,20250218,2430,11.73,20250102,9920,-72.63,20240221,2335,16.27,20241209,0.73,N,357230,500,210 억,,184479,N,N,0,N,00,N
20250218,121211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2715,15,2,0.56,73591150,26991,36.99,2670,2755,2670,3510,1890,2700,2726.51,0.44,0,675,2746,2722,2696,2672,2646,2735,2685,210,810,500,1940,5,1,42089487,1143,7.50,0.79,12,0.06,362.00,3430.00,5061,20240221,-46.35,2335,20241209,16.27,2755,-1.45,20250218,2430,11.73,20250102,9920,-72.63,20240221,2335,16.27,20241209,0.73,N,357230,500,210 억,,184479,N,N,0,N,00,N
20250218,111208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2710,10,2,0.37,63736950,23353,32.00,2670,2755,2670,3510,1890,2700,2729.28,0.44,0,-294,2746,2722,2696,2672,2646,2735,2685,210,810,500,1940,5,1,42089487,1141,7.49,0.79,12,0.06,362.00,3430.00,5061,20240221,-46.45,2335,20241209,16.06,2755,-1.63,20250218,2430,11.52,20250102,9920,-72.68,20240221,2335,16.06,20241209,0.73,N,357230,500,210 억,,184479,N,N,0,N,00,N
20250218,101208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2740,40,2,1.48,56799425,20806,28.51,2670,2755,2670,3510,1890,2700,2729.95,0.44,0,-1337,2746,2722,2696,2672,2646,2735,2685,210,810,500,1940,5,1,42089487,1153,7.57,0.80,12,0.05,362.00,3430.00,5061,20240221,-45.86,2335,20241209,17.34,2755,-0.54,20250218,2430,12.76,20250102,9920,-72.38,20240221,2335,17.34,20241209,0.73,N,357230,500,210 억,,184479,N,N,0,N,00,N
20250218,091212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2720,20,2,0.74,4376810,1618,2.22,2670,2730,2670,3510,1890,2700,2705.07,0.44,0,-801,2746,2722,2696,2672,2646,2735,2685,210,810,500,1940,5,1,42089487,1145,7.51,0.79,12,0.00,362.00,3430.00,5061,20240221,-46.26,2335,20241209,16.49,2730,-0.37,20250218,2430,11.93,20250102,9920,-72.58,20240221,2335,16.49,20241209,0.73,N,357230,500,210 억,,184479,N,N,0,N,00,N
20250217,161208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2700,10,2,0.37,196865585,72977,122.20,2690,2720,2670,3495,1885,2690,2697.64,0.45,0,-5588,2773,2731,2673,2631,2573,2752,2652,210,805,500,1930,5,1,42089487,1136,7.46,0.79,12,0.17,362.00,3430.00,5061,20240221,-46.65,2335,20241209,15.63,2720,-0.74,20250217,2430,11.11,20250102,9920,-72.78,20240221,2335,15.63,20241209,0.73,N,357230,500,210 억,,190083,N,N,0,N,00,N
20250217,151207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2700,10,2,0.37,179112970,66402,111.19,2690,2720,2670,3495,1885,2690,2697.40,0.45,0,-5213,2773,2731,2673,2631,2573,2752,2652,210,805,500,1930,5,1,42089487,1136,7.46,0.79,12,0.16,362.00,3430.00,5061,20240221,-46.65,2335,20241209,15.63,2720,-0.74,20250217,2430,11.11,20250102,9920,-72.78,20240221,2335,15.63,20241209,0.73,N,357230,500,210 억,,190083,N,N,0,N,00,N
20250217,141205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2675,-15,5,-0.56,62315985,23112,38.70,2690,2720,2670,3495,1885,2690,2696.26,0.45,0,-3748,2773,2731,2673,2631,2573,2752,2652,210,805,500,1930,5,1,42089487,1126,7.39,0.78,12,0.05,362.00,3430.00,5061,20240221,-47.14,2335,20241209,14.56,2720,-1.65,20250217,2430,10.08,20250102,9920,-73.03,20240221,2335,14.56,20241209,0.73,N,357230,500,210 억,,190083,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 161208 57 100.00 KOSDAQ 음식료·담배 N N N N N 2730 30 2 1.11 119115890 43759 59.96 2670 2755 2670 3510 1890 2700 2722.07 0.44 0 3583 2746 2722 2696 2672 2646 2735 2685 210 810 500 1940 5 1 42089487 1149 7.54 0.80 12 0.10 362.00 3430.00 5061 20240221 -46.06 2335 20241209 16.92 2755 -0.91 20250218 2430 12.35 20250102 9920 -72.48 20240221 2335 16.92 20241209 0.73 N 357230 500 210 억 184479 N N 0 N 00 N
3 20250218 151210 57 100.00 KOSDAQ 음식료·담배 N N N N N 2725 25 2 0.93 116705465 42874 58.75 2670 2755 2670 3510 1890 2700 2722.06 0.44 0 3637 2746 2722 2696 2672 2646 2735 2685 210 810 500 1940 5 1 42089487 1147 7.53 0.79 12 0.10 362.00 3430.00 5061 20240221 -46.16 2335 20241209 16.70 2755 -1.09 20250218 2430 12.14 20250102 9920 -72.53 20240221 2335 16.70 20241209 0.73 N 357230 500 210 억 184479 N N 0 N 00 N
4 20250218 141212 57 100.00 KOSDAQ 음식료·담배 N N N N N 2705 5 2 0.19 110934795 40752 55.84 2670 2755 2670 3510 1890 2700 2722.19 0.44 0 2937 2746 2722 2696 2672 2646 2735 2685 210 810 500 1940 5 1 42089487 1139 7.47 0.79 12 0.10 362.00 3430.00 5061 20240221 -46.55 2335 20241209 15.85 2755 -1.81 20250218 2430 11.32 20250102 9920 -72.73 20240221 2335 15.85 20241209 0.73 N 357230 500 210 억 184479 N N 0 N 00 N
5 20250218 131209 57 100.00 KOSDAQ 음식료·담배 N N N N N 2715 15 2 0.56 95539005 35057 48.04 2670 2755 2670 3510 1890 2700 2725.25 0.44 0 1708 2746 2722 2696 2672 2646 2735 2685 210 810 500 1940 5 1 42089487 1143 7.50 0.79 12 0.08 362.00 3430.00 5061 20240221 -46.35 2335 20241209 16.27 2755 -1.45 20250218 2430 11.73 20250102 9920 -72.63 20240221 2335 16.27 20241209 0.73 N 357230 500 210 억 184479 N N 0 N 00 N
6 20250218 121211 57 100.00 KOSDAQ 음식료·담배 N N N N N 2715 15 2 0.56 73591150 26991 36.99 2670 2755 2670 3510 1890 2700 2726.51 0.44 0 675 2746 2722 2696 2672 2646 2735 2685 210 810 500 1940 5 1 42089487 1143 7.50 0.79 12 0.06 362.00 3430.00 5061 20240221 -46.35 2335 20241209 16.27 2755 -1.45 20250218 2430 11.73 20250102 9920 -72.63 20240221 2335 16.27 20241209 0.73 N 357230 500 210 억 184479 N N 0 N 00 N
7 20250218 111208 57 100.00 KOSDAQ 음식료·담배 N N N N N 2710 10 2 0.37 63736950 23353 32.00 2670 2755 2670 3510 1890 2700 2729.28 0.44 0 -294 2746 2722 2696 2672 2646 2735 2685 210 810 500 1940 5 1 42089487 1141 7.49 0.79 12 0.06 362.00 3430.00 5061 20240221 -46.45 2335 20241209 16.06 2755 -1.63 20250218 2430 11.52 20250102 9920 -72.68 20240221 2335 16.06 20241209 0.73 N 357230 500 210 억 184479 N N 0 N 00 N
8 20250218 101208 57 100.00 KOSDAQ 음식료·담배 N N N N N 2740 40 2 1.48 56799425 20806 28.51 2670 2755 2670 3510 1890 2700 2729.95 0.44 0 -1337 2746 2722 2696 2672 2646 2735 2685 210 810 500 1940 5 1 42089487 1153 7.57 0.80 12 0.05 362.00 3430.00 5061 20240221 -45.86 2335 20241209 17.34 2755 -0.54 20250218 2430 12.76 20250102 9920 -72.38 20240221 2335 17.34 20241209 0.73 N 357230 500 210 억 184479 N N 0 N 00 N
9 20250218 091212 57 100.00 KOSDAQ 음식료·담배 N N N N N 2720 20 2 0.74 4376810 1618 2.22 2670 2730 2670 3510 1890 2700 2705.07 0.44 0 -801 2746 2722 2696 2672 2646 2735 2685 210 810 500 1940 5 1 42089487 1145 7.51 0.79 12 0.00 362.00 3430.00 5061 20240221 -46.26 2335 20241209 16.49 2730 -0.37 20250218 2430 11.93 20250102 9920 -72.58 20240221 2335 16.49 20241209 0.73 N 357230 500 210 억 184479 N N 0 N 00 N
10 20250217 161208 57 100.00 KOSDAQ 음식료·담배 N N N N N 2700 10 2 0.37 196865585 72977 122.20 2690 2720 2670 3495 1885 2690 2697.64 0.45 0 -5588 2773 2731 2673 2631 2573 2752 2652 210 805 500 1930 5 1 42089487 1136 7.46 0.79 12 0.17 362.00 3430.00 5061 20240221 -46.65 2335 20241209 15.63 2720 -0.74 20250217 2430 11.11 20250102 9920 -72.78 20240221 2335 15.63 20241209 0.73 N 357230 500 210 억 190083 N N 0 N 00 N
11 20250217 151207 57 100.00 KOSDAQ 음식료·담배 N N N N N 2700 10 2 0.37 179112970 66402 111.19 2690 2720 2670 3495 1885 2690 2697.40 0.45 0 -5213 2773 2731 2673 2631 2573 2752 2652 210 805 500 1930 5 1 42089487 1136 7.46 0.79 12 0.16 362.00 3430.00 5061 20240221 -46.65 2335 20241209 15.63 2720 -0.74 20250217 2430 11.11 20250102 9920 -72.78 20240221 2335 15.63 20241209 0.73 N 357230 500 210 억 190083 N N 0 N 00 N
12 20250217 141205 57 100.00 KOSDAQ 음식료·담배 N N N N N 2675 -15 5 -0.56 62315985 23112 38.70 2690 2720 2670 3495 1885 2690 2696.26 0.45 0 -3748 2773 2731 2673 2631 2573 2752 2652 210 805 500 1930 5 1 42089487 1126 7.39 0.78 12 0.05 362.00 3430.00 5061 20240221 -47.14 2335 20241209 14.56 2720 -1.65 20250217 2430 10.08 20250102 9920 -73.03 20240221 2335 14.56 20241209 0.73 N 357230 500 210 억 190083 N N 0 N 00 N