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
403490/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
20250218,161240,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1415,4,2,0.28,237054166,167264,213.14,1417,1430,1410,1834,988,1411,1417.25,1.30,0,37388,1423,1416,1409,1402,1395,1420,1406,45,423,100,980,1,1,45212464,640,44.22,1.69,12,0.37,32.00,836.00,2970,20240527,-52.36,1371,20250204,3.21,1570,-9.87,20250108,1371,3.21,20250204,2970,-52.36,20240527,1371,3.21,20250204,1.81,N,403490,100,45 억,,587238,N,N,0,N,00,N
20250218,151242,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1415,4,2,0.28,234348418,165352,210.71,1417,1430,1410,1834,988,1411,1417.27,1.30,0,38244,1423,1416,1409,1402,1395,1420,1406,45,423,100,980,1,1,45212464,640,44.22,1.69,12,0.37,32.00,836.00,2970,20240527,-52.36,1371,20250204,3.21,1570,-9.87,20250108,1371,3.21,20250204,2970,-52.36,20240527,1371,3.21,20250204,1.81,N,403490,100,45 억,,587238,N,N,0,N,00,N
20250218,141244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1412,1,2,0.07,214156538,151067,192.50,1417,1430,1410,1834,988,1411,1417.63,1.30,0,40401,1423,1416,1409,1402,1395,1420,1406,45,423,100,980,1,1,45212464,638,44.12,1.69,12,0.33,32.00,836.00,2970,20240527,-52.46,1371,20250204,2.99,1570,-10.06,20250108,1371,2.99,20250204,2970,-52.46,20240527,1371,2.99,20250204,1.81,N,403490,100,45 억,,587238,N,N,0,N,00,N
20250218,131240,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1418,7,2,0.50,190223300,134163,170.96,1417,1430,1410,1834,988,1411,1417.85,1.30,0,38698,1423,1416,1409,1402,1395,1420,1406,45,423,100,980,1,1,45212464,641,44.31,1.70,12,0.30,32.00,836.00,2970,20240527,-52.26,1371,20250204,3.43,1570,-9.68,20250108,1371,3.43,20250204,2970,-52.26,20240527,1371,3.43,20250204,1.81,N,403490,100,45 억,,587238,N,N,0,N,00,N
20250218,121243,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1423,12,2,0.85,175121533,123529,157.41,1417,1430,1410,1834,988,1411,1417.66,1.30,0,38983,1423,1416,1409,1402,1395,1420,1406,45,423,100,980,1,1,45212464,643,44.47,1.70,12,0.27,32.00,836.00,2970,20240527,-52.09,1371,20250204,3.79,1570,-9.36,20250108,1371,3.79,20250204,2970,-52.09,20240527,1371,3.79,20250204,1.81,N,403490,100,45 억,,587238,N,N,0,N,00,N
20250218,111240,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1425,14,2,0.99,169846985,119821,152.69,1417,1430,1410,1834,988,1411,1417.51,1.30,0,39820,1423,1416,1409,1402,1395,1420,1406,45,423,100,980,1,1,45212464,644,44.53,1.70,12,0.27,32.00,836.00,2970,20240527,-52.02,1371,20250204,3.94,1570,-9.24,20250108,1371,3.94,20250204,2970,-52.02,20240527,1371,3.94,20250204,1.81,N,403490,100,45 억,,587238,N,N,0,N,00,N
20250218,101240,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1419,8,2,0.57,105804663,74702,95.19,1417,1430,1410,1834,988,1411,1416.36,1.30,0,9622,1423,1416,1409,1402,1395,1420,1406,45,423,100,980,1,1,45212464,642,44.34,1.70,12,0.17,32.00,836.00,2970,20240527,-52.22,1371,20250204,3.50,1570,-9.62,20250108,1371,3.50,20250204,2970,-52.22,20240527,1371,3.50,20250204,1.81,N,403490,100,45 억,,587238,N,N,0,N,00,N
20250218,091244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1413,2,2,0.14,26379240,18557,23.65,1417,1430,1413,1834,988,1411,1421.53,1.30,0,-1948,1423,1416,1409,1402,1395,1420,1406,45,423,100,980,1,1,45212464,639,44.16,1.69,12,0.04,32.00,836.00,2970,20240527,-52.42,1371,20250204,3.06,1570,-10.00,20250108,1371,3.06,20250204,2970,-52.42,20240527,1371,3.06,20250204,1.81,N,403490,100,45 억,,587238,N,N,0,N,00,N
20250217,161240,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1411,2,2,0.14,110369919,78313,53.55,1409,1416,1402,1831,987,1409,1409.34,1.30,0,389,1451,1429,1418,1396,1385,1424,1391,45,422,100,980,1,1,45212464,638,44.09,1.69,12,0.17,32.00,836.00,2970,20240527,-52.49,1371,20250204,2.92,1570,-10.13,20250108,1371,2.92,20250204,2970,-52.49,20240527,1371,2.92,20250204,1.82,N,403490,100,45 억,,586849,N,N,0,N,00,N
20250217,151238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1412,3,2,0.21,108006394,76638,52.41,1409,1416,1402,1831,987,1409,1409.31,1.30,0,1518,1451,1429,1418,1396,1385,1424,1391,45,422,100,980,1,1,45212464,638,44.12,1.69,12,0.17,32.00,836.00,2970,20240527,-52.46,1371,20250204,2.99,1570,-10.06,20250108,1371,2.99,20250204,2970,-52.46,20240527,1371,2.99,20250204,1.82,N,403490,100,45 억,,586849,N,N,0,N,00,N
20250217,141237,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1414,5,2,0.35,99564943,70662,48.32,1409,1416,1402,1831,987,1409,1409.03,1.30,0,1872,1451,1429,1418,1396,1385,1424,1391,45,422,100,980,1,1,45212464,639,44.19,1.69,12,0.16,32.00,836.00,2970,20240527,-52.39,1371,20250204,3.14,1570,-9.94,20250108,1371,3.14,20250204,2970,-52.39,20240527,1371,3.14,20250204,1.82,N,403490,100,45 억,,586849,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 161240 57 100.00 KOSDAQ 음식료·담배 N N N N N 1415 4 2 0.28 237054166 167264 213.14 1417 1430 1410 1834 988 1411 1417.25 1.30 0 37388 1423 1416 1409 1402 1395 1420 1406 45 423 100 980 1 1 45212464 640 44.22 1.69 12 0.37 32.00 836.00 2970 20240527 -52.36 1371 20250204 3.21 1570 -9.87 20250108 1371 3.21 20250204 2970 -52.36 20240527 1371 3.21 20250204 1.81 N 403490 100 45 억 587238 N N 0 N 00 N
3 20250218 151242 57 100.00 KOSDAQ 음식료·담배 N N N N N 1415 4 2 0.28 234348418 165352 210.71 1417 1430 1410 1834 988 1411 1417.27 1.30 0 38244 1423 1416 1409 1402 1395 1420 1406 45 423 100 980 1 1 45212464 640 44.22 1.69 12 0.37 32.00 836.00 2970 20240527 -52.36 1371 20250204 3.21 1570 -9.87 20250108 1371 3.21 20250204 2970 -52.36 20240527 1371 3.21 20250204 1.81 N 403490 100 45 억 587238 N N 0 N 00 N
4 20250218 141244 57 100.00 KOSDAQ 음식료·담배 N N N N N 1412 1 2 0.07 214156538 151067 192.50 1417 1430 1410 1834 988 1411 1417.63 1.30 0 40401 1423 1416 1409 1402 1395 1420 1406 45 423 100 980 1 1 45212464 638 44.12 1.69 12 0.33 32.00 836.00 2970 20240527 -52.46 1371 20250204 2.99 1570 -10.06 20250108 1371 2.99 20250204 2970 -52.46 20240527 1371 2.99 20250204 1.81 N 403490 100 45 억 587238 N N 0 N 00 N
5 20250218 131240 57 100.00 KOSDAQ 음식료·담배 N N N N N 1418 7 2 0.50 190223300 134163 170.96 1417 1430 1410 1834 988 1411 1417.85 1.30 0 38698 1423 1416 1409 1402 1395 1420 1406 45 423 100 980 1 1 45212464 641 44.31 1.70 12 0.30 32.00 836.00 2970 20240527 -52.26 1371 20250204 3.43 1570 -9.68 20250108 1371 3.43 20250204 2970 -52.26 20240527 1371 3.43 20250204 1.81 N 403490 100 45 억 587238 N N 0 N 00 N
6 20250218 121243 57 100.00 KOSDAQ 음식료·담배 N N N N N 1423 12 2 0.85 175121533 123529 157.41 1417 1430 1410 1834 988 1411 1417.66 1.30 0 38983 1423 1416 1409 1402 1395 1420 1406 45 423 100 980 1 1 45212464 643 44.47 1.70 12 0.27 32.00 836.00 2970 20240527 -52.09 1371 20250204 3.79 1570 -9.36 20250108 1371 3.79 20250204 2970 -52.09 20240527 1371 3.79 20250204 1.81 N 403490 100 45 억 587238 N N 0 N 00 N
7 20250218 111240 57 100.00 KOSDAQ 음식료·담배 N N N N N 1425 14 2 0.99 169846985 119821 152.69 1417 1430 1410 1834 988 1411 1417.51 1.30 0 39820 1423 1416 1409 1402 1395 1420 1406 45 423 100 980 1 1 45212464 644 44.53 1.70 12 0.27 32.00 836.00 2970 20240527 -52.02 1371 20250204 3.94 1570 -9.24 20250108 1371 3.94 20250204 2970 -52.02 20240527 1371 3.94 20250204 1.81 N 403490 100 45 억 587238 N N 0 N 00 N
8 20250218 101240 57 100.00 KOSDAQ 음식료·담배 N N N N N 1419 8 2 0.57 105804663 74702 95.19 1417 1430 1410 1834 988 1411 1416.36 1.30 0 9622 1423 1416 1409 1402 1395 1420 1406 45 423 100 980 1 1 45212464 642 44.34 1.70 12 0.17 32.00 836.00 2970 20240527 -52.22 1371 20250204 3.50 1570 -9.62 20250108 1371 3.50 20250204 2970 -52.22 20240527 1371 3.50 20250204 1.81 N 403490 100 45 억 587238 N N 0 N 00 N
9 20250218 091244 57 100.00 KOSDAQ 음식료·담배 N N N N N 1413 2 2 0.14 26379240 18557 23.65 1417 1430 1413 1834 988 1411 1421.53 1.30 0 -1948 1423 1416 1409 1402 1395 1420 1406 45 423 100 980 1 1 45212464 639 44.16 1.69 12 0.04 32.00 836.00 2970 20240527 -52.42 1371 20250204 3.06 1570 -10.00 20250108 1371 3.06 20250204 2970 -52.42 20240527 1371 3.06 20250204 1.81 N 403490 100 45 억 587238 N N 0 N 00 N
10 20250217 161240 57 100.00 KOSDAQ 음식료·담배 N N N N N 1411 2 2 0.14 110369919 78313 53.55 1409 1416 1402 1831 987 1409 1409.34 1.30 0 389 1451 1429 1418 1396 1385 1424 1391 45 422 100 980 1 1 45212464 638 44.09 1.69 12 0.17 32.00 836.00 2970 20240527 -52.49 1371 20250204 2.92 1570 -10.13 20250108 1371 2.92 20250204 2970 -52.49 20240527 1371 2.92 20250204 1.82 N 403490 100 45 억 586849 N N 0 N 00 N
11 20250217 151238 57 100.00 KOSDAQ 음식료·담배 N N N N N 1412 3 2 0.21 108006394 76638 52.41 1409 1416 1402 1831 987 1409 1409.31 1.30 0 1518 1451 1429 1418 1396 1385 1424 1391 45 422 100 980 1 1 45212464 638 44.12 1.69 12 0.17 32.00 836.00 2970 20240527 -52.46 1371 20250204 2.99 1570 -10.06 20250108 1371 2.99 20250204 2970 -52.46 20240527 1371 2.99 20250204 1.82 N 403490 100 45 억 586849 N N 0 N 00 N
12 20250217 141237 57 100.00 KOSDAQ 음식료·담배 N N N N N 1414 5 2 0.35 99564943 70662 48.32 1409 1416 1402 1831 987 1409 1409.03 1.30 0 1872 1451 1429 1418 1396 1385 1424 1391 45 422 100 980 1 1 45212464 639 44.19 1.69 12 0.16 32.00 836.00 2970 20240527 -52.39 1371 20250204 3.14 1570 -9.94 20250108 1371 3.14 20250204 2970 -52.39 20240527 1371 3.14 20250204 1.82 N 403490 100 45 억 586849 N N 0 N 00 N