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
368970/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
20250218,161217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2605,15,2,0.58,41111400,15874,52.12,2590,2610,2575,3365,1815,2590,2589.84,1.36,0,-39,2653,2621,2578,2546,2503,2637,2562,47,775,500,1810,5,1,9346160,243,-66.79,0.71,12,0.17,-39.00,3675.00,5390,20240223,-51.67,2510,20241210,3.78,2825,-7.79,20250122,2525,3.17,20250214,5390,-51.67,20240223,2510,3.78,20241210,0.87,N,368970,500,46 억,,127499,N,N,0,N,00,N
20250218,151219,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2605,15,2,0.58,37836320,14615,47.98,2590,2605,2575,3365,1815,2590,2588.87,1.36,0,-255,2653,2621,2578,2546,2503,2637,2562,47,775,500,1810,5,1,9346160,243,-66.79,0.71,12,0.16,-39.00,3675.00,5390,20240223,-51.67,2510,20241210,3.78,2825,-7.79,20250122,2525,3.17,20250214,5390,-51.67,20240223,2510,3.78,20241210,0.87,N,368970,500,46 억,,127499,N,N,0,N,00,N
20250218,141221,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2595,5,2,0.19,33303005,12865,42.24,2590,2605,2575,3365,1815,2590,2588.65,1.36,0,-482,2653,2621,2578,2546,2503,2637,2562,47,775,500,1810,5,1,9346160,243,-66.54,0.71,12,0.14,-39.00,3675.00,5390,20240223,-51.86,2510,20241210,3.39,2825,-8.14,20250122,2525,2.77,20250214,5390,-51.86,20240223,2510,3.39,20241210,0.87,N,368970,500,46 억,,127499,N,N,0,N,00,N
20250218,131217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2600,10,2,0.39,26361625,10189,33.45,2590,2605,2575,3365,1815,2590,2587.26,1.36,0,-443,2653,2621,2578,2546,2503,2637,2562,47,775,500,1810,5,1,9346160,243,-66.67,0.71,12,0.11,-39.00,3675.00,5390,20240223,-51.76,2510,20241210,3.59,2825,-7.96,20250122,2525,2.97,20250214,5390,-51.76,20240223,2510,3.59,20241210,0.87,N,368970,500,46 억,,127499,N,N,0,N,00,N
20250218,121220,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2590,0,3,0.00,25458920,9841,32.31,2590,2605,2575,3365,1815,2590,2587.03,1.36,0,-383,2653,2621,2578,2546,2503,2637,2562,47,775,500,1810,5,1,9346160,242,-66.41,0.70,12,0.11,-39.00,3675.00,5390,20240223,-51.95,2510,20241210,3.19,2825,-8.32,20250122,2525,2.57,20250214,5390,-51.95,20240223,2510,3.19,20241210,0.87,N,368970,500,46 억,,127499,N,N,0,N,00,N
20250218,111217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2595,5,2,0.19,6259895,2418,7.94,2590,2605,2575,3365,1815,2590,2588.87,1.36,0,-448,2653,2621,2578,2546,2503,2637,2562,47,775,500,1810,5,1,9346160,243,-66.54,0.71,12,0.03,-39.00,3675.00,5390,20240223,-51.86,2510,20241210,3.39,2825,-8.14,20250122,2525,2.77,20250214,5390,-51.86,20240223,2510,3.39,20241210,0.87,N,368970,500,46 억,,127499,N,N,0,N,00,N
20250218,101217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2595,5,2,0.19,4188765,1620,5.32,2590,2605,2575,3365,1815,2590,2585.66,1.36,0,-324,2653,2621,2578,2546,2503,2637,2562,47,775,500,1810,5,1,9346160,243,-66.54,0.71,12,0.02,-39.00,3675.00,5390,20240223,-51.86,2510,20241210,3.39,2825,-8.14,20250122,2525,2.77,20250214,5390,-51.86,20240223,2510,3.39,20241210,0.87,N,368970,500,46 억,,127499,N,N,0,N,00,N
20250218,091221,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2590,0,3,0.00,664855,257,0.84,2590,2605,2580,3365,1815,2590,2586.98,1.36,0,-209,2653,2621,2578,2546,2503,2637,2562,47,775,500,1810,5,1,9346160,242,-66.41,0.70,12,0.00,-39.00,3675.00,5390,20240223,-51.95,2510,20241210,3.19,2825,-8.32,20250122,2525,2.57,20250214,5390,-51.95,20240223,2510,3.19,20241210,0.87,N,368970,500,46 억,,127499,N,N,0,N,00,N
20250217,161217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2590,10,2,0.39,77863265,30407,13.71,2560,2610,2535,3350,1810,2580,2560.70,1.21,0,14494,2936,2757,2641,2462,2346,2847,2552,47,770,500,1800,5,1,9346160,242,-66.41,0.70,12,0.33,-39.00,3675.00,5390,20240223,-51.95,2510,20241210,3.19,2825,-8.32,20250122,2525,2.57,20250214,5390,-51.95,20240223,2510,3.19,20241210,0.88,N,368970,500,46 억,,112965,N,N,0,N,00,N
20250217,151215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2600,20,2,0.78,75613145,29539,13.32,2560,2610,2535,3350,1810,2580,2559.77,1.21,0,14587,2936,2757,2641,2462,2346,2847,2552,47,770,500,1800,5,1,9346160,243,-66.67,0.71,12,0.32,-39.00,3675.00,5390,20240223,-51.76,2510,20241210,3.59,2825,-7.96,20250122,2525,2.97,20250214,5390,-51.76,20240223,2510,3.59,20241210,0.88,N,368970,500,46 억,,112965,N,N,0,N,00,N
20250217,141213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2600,20,2,0.78,74455530,29093,13.11,2560,2610,2535,3350,1810,2580,2559.22,1.21,0,14346,2936,2757,2641,2462,2346,2847,2552,47,770,500,1800,5,1,9346160,243,-66.67,0.71,12,0.31,-39.00,3675.00,5390,20240223,-51.76,2510,20241210,3.59,2825,-7.96,20250122,2525,2.97,20250214,5390,-51.76,20240223,2510,3.59,20241210,0.88,N,368970,500,46 억,,112965,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 161217 57 100.00 KOSDAQ 음식료·담배 N N N N N 2605 15 2 0.58 41111400 15874 52.12 2590 2610 2575 3365 1815 2590 2589.84 1.36 0 -39 2653 2621 2578 2546 2503 2637 2562 47 775 500 1810 5 1 9346160 243 -66.79 0.71 12 0.17 -39.00 3675.00 5390 20240223 -51.67 2510 20241210 3.78 2825 -7.79 20250122 2525 3.17 20250214 5390 -51.67 20240223 2510 3.78 20241210 0.87 N 368970 500 46 억 127499 N N 0 N 00 N
3 20250218 151219 57 100.00 KOSDAQ 음식료·담배 N N N N N 2605 15 2 0.58 37836320 14615 47.98 2590 2605 2575 3365 1815 2590 2588.87 1.36 0 -255 2653 2621 2578 2546 2503 2637 2562 47 775 500 1810 5 1 9346160 243 -66.79 0.71 12 0.16 -39.00 3675.00 5390 20240223 -51.67 2510 20241210 3.78 2825 -7.79 20250122 2525 3.17 20250214 5390 -51.67 20240223 2510 3.78 20241210 0.87 N 368970 500 46 억 127499 N N 0 N 00 N
4 20250218 141221 57 100.00 KOSDAQ 음식료·담배 N N N N N 2595 5 2 0.19 33303005 12865 42.24 2590 2605 2575 3365 1815 2590 2588.65 1.36 0 -482 2653 2621 2578 2546 2503 2637 2562 47 775 500 1810 5 1 9346160 243 -66.54 0.71 12 0.14 -39.00 3675.00 5390 20240223 -51.86 2510 20241210 3.39 2825 -8.14 20250122 2525 2.77 20250214 5390 -51.86 20240223 2510 3.39 20241210 0.87 N 368970 500 46 억 127499 N N 0 N 00 N
5 20250218 131217 57 100.00 KOSDAQ 음식료·담배 N N N N N 2600 10 2 0.39 26361625 10189 33.45 2590 2605 2575 3365 1815 2590 2587.26 1.36 0 -443 2653 2621 2578 2546 2503 2637 2562 47 775 500 1810 5 1 9346160 243 -66.67 0.71 12 0.11 -39.00 3675.00 5390 20240223 -51.76 2510 20241210 3.59 2825 -7.96 20250122 2525 2.97 20250214 5390 -51.76 20240223 2510 3.59 20241210 0.87 N 368970 500 46 억 127499 N N 0 N 00 N
6 20250218 121220 57 100.00 KOSDAQ 음식료·담배 N N N N N 2590 0 3 0.00 25458920 9841 32.31 2590 2605 2575 3365 1815 2590 2587.03 1.36 0 -383 2653 2621 2578 2546 2503 2637 2562 47 775 500 1810 5 1 9346160 242 -66.41 0.70 12 0.11 -39.00 3675.00 5390 20240223 -51.95 2510 20241210 3.19 2825 -8.32 20250122 2525 2.57 20250214 5390 -51.95 20240223 2510 3.19 20241210 0.87 N 368970 500 46 억 127499 N N 0 N 00 N
7 20250218 111217 57 100.00 KOSDAQ 음식료·담배 N N N N N 2595 5 2 0.19 6259895 2418 7.94 2590 2605 2575 3365 1815 2590 2588.87 1.36 0 -448 2653 2621 2578 2546 2503 2637 2562 47 775 500 1810 5 1 9346160 243 -66.54 0.71 12 0.03 -39.00 3675.00 5390 20240223 -51.86 2510 20241210 3.39 2825 -8.14 20250122 2525 2.77 20250214 5390 -51.86 20240223 2510 3.39 20241210 0.87 N 368970 500 46 억 127499 N N 0 N 00 N
8 20250218 101217 57 100.00 KOSDAQ 음식료·담배 N N N N N 2595 5 2 0.19 4188765 1620 5.32 2590 2605 2575 3365 1815 2590 2585.66 1.36 0 -324 2653 2621 2578 2546 2503 2637 2562 47 775 500 1810 5 1 9346160 243 -66.54 0.71 12 0.02 -39.00 3675.00 5390 20240223 -51.86 2510 20241210 3.39 2825 -8.14 20250122 2525 2.77 20250214 5390 -51.86 20240223 2510 3.39 20241210 0.87 N 368970 500 46 억 127499 N N 0 N 00 N
9 20250218 091221 57 100.00 KOSDAQ 음식료·담배 N N N N N 2590 0 3 0.00 664855 257 0.84 2590 2605 2580 3365 1815 2590 2586.98 1.36 0 -209 2653 2621 2578 2546 2503 2637 2562 47 775 500 1810 5 1 9346160 242 -66.41 0.70 12 0.00 -39.00 3675.00 5390 20240223 -51.95 2510 20241210 3.19 2825 -8.32 20250122 2525 2.57 20250214 5390 -51.95 20240223 2510 3.19 20241210 0.87 N 368970 500 46 억 127499 N N 0 N 00 N
10 20250217 161217 57 100.00 KOSDAQ 음식료·담배 N N N N N 2590 10 2 0.39 77863265 30407 13.71 2560 2610 2535 3350 1810 2580 2560.70 1.21 0 14494 2936 2757 2641 2462 2346 2847 2552 47 770 500 1800 5 1 9346160 242 -66.41 0.70 12 0.33 -39.00 3675.00 5390 20240223 -51.95 2510 20241210 3.19 2825 -8.32 20250122 2525 2.57 20250214 5390 -51.95 20240223 2510 3.19 20241210 0.88 N 368970 500 46 억 112965 N N 0 N 00 N
11 20250217 151215 57 100.00 KOSDAQ 음식료·담배 N N N N N 2600 20 2 0.78 75613145 29539 13.32 2560 2610 2535 3350 1810 2580 2559.77 1.21 0 14587 2936 2757 2641 2462 2346 2847 2552 47 770 500 1800 5 1 9346160 243 -66.67 0.71 12 0.32 -39.00 3675.00 5390 20240223 -51.76 2510 20241210 3.59 2825 -7.96 20250122 2525 2.97 20250214 5390 -51.76 20240223 2510 3.59 20241210 0.88 N 368970 500 46 억 112965 N N 0 N 00 N
12 20250217 141213 57 100.00 KOSDAQ 음식료·담배 N N N N N 2600 20 2 0.78 74455530 29093 13.11 2560 2610 2535 3350 1810 2580 2559.22 1.21 0 14346 2936 2757 2641 2462 2346 2847 2552 47 770 500 1800 5 1 9346160 243 -66.67 0.71 12 0.31 -39.00 3675.00 5390 20240223 -51.76 2510 20241210 3.59 2825 -7.96 20250122 2525 2.97 20250214 5390 -51.76 20240223 2510 3.59 20241210 0.88 N 368970 500 46 억 112965 N N 0 N 00 N