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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018120/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
20250221,160332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17300,200,2,1.17,55023400,3193,269.00,17100,17350,17100,22200,11970,17100,17232.51,0.23,0,-366,17226,17162,17096,17032,16966,17165,17035,35,5100,500,12650,10,1,6621120,1145,18.76,1.50,12,0.05,922.00,11560.00,18590,20241108,-6.94,14260,20240503,21.32,17350,0.00,20250121,16680,3.72,20250102,18590,-6.94,20241108,14260,21.32,20240503,0.13,N,018120,500,35 억,,15228,N,N,0,N,00,N
20250221,150334,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17300,200,2,1.17,53656830,3114,262.34,17100,17350,17100,22200,11970,17100,17230.84,0.23,0,-366,17226,17162,17096,17032,16966,17165,17035,35,5100,500,12650,10,1,6621120,1145,18.76,1.50,12,0.05,922.00,11560.00,18590,20241108,-6.94,14260,20240503,21.32,17350,0.00,20250121,16680,3.72,20250102,18590,-6.94,20241108,14260,21.32,20240503,0.13,N,018120,500,35 억,,15228,N,N,0,N,00,N
20250221,140331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17260,160,2,0.94,53639530,3113,262.26,17100,17350,17100,22200,11970,17100,17230.82,0.23,0,-366,17226,17162,17096,17032,16966,17165,17035,35,5100,500,12650,10,1,6621120,1143,18.72,1.49,12,0.05,922.00,11560.00,18590,20241108,-7.15,14260,20240503,21.04,17350,0.00,20250121,16680,3.48,20250102,18590,-7.15,20241108,14260,21.04,20240503,0.13,N,018120,500,35 억,,15228,N,N,0,N,00,N
20250221,130331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17300,200,2,1.17,49074250,2849,240.02,17100,17350,17100,22200,11970,17100,17225.08,0.23,0,-440,17226,17162,17096,17032,16966,17165,17035,35,5100,500,12650,10,1,6621120,1145,18.76,1.50,12,0.04,922.00,11560.00,18590,20241108,-6.94,14260,20240503,21.32,17350,0.00,20250121,16680,3.72,20250102,18590,-6.94,20241108,14260,21.32,20240503,0.13,N,018120,500,35 억,,15228,N,N,0,N,00,N
20250221,120332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17340,240,2,1.40,47998900,2787,234.79,17100,17350,17100,22200,11970,17100,17222.43,0.23,0,-440,17226,17162,17096,17032,16966,17165,17035,35,5100,500,12650,10,1,6621120,1148,18.81,1.50,12,0.04,922.00,11560.00,18590,20241108,-6.72,14260,20240503,21.60,17350,0.00,20250121,16680,3.96,20250102,18590,-6.72,20241108,14260,21.60,20240503,0.13,N,018120,500,35 억,,15228,N,N,0,N,00,N
20250221,110331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17340,240,2,1.40,43897360,2550,214.83,17100,17350,17100,22200,11970,17100,17214.65,0.23,0,-318,17226,17162,17096,17032,16966,17165,17035,35,5100,500,12650,10,1,6621120,1148,18.81,1.50,12,0.04,922.00,11560.00,18590,20241108,-6.72,14260,20240503,21.60,17350,0.00,20250121,16680,3.96,20250102,18590,-6.72,20241108,14260,21.60,20240503,0.13,N,018120,500,35 억,,15228,N,N,0,N,00,N
20250221,100331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17300,200,2,1.17,38381190,2232,188.04,17100,17350,17100,22200,11970,17100,17195.87,0.23,0,-318,17226,17162,17096,17032,16966,17165,17035,35,5100,500,12650,10,1,6621120,1145,18.76,1.50,12,0.03,922.00,11560.00,18590,20241108,-6.94,14260,20240503,21.32,17350,0.00,20250121,16680,3.72,20250102,18590,-6.94,20241108,14260,21.32,20240503,0.13,N,018120,500,35 억,,15228,N,N,0,N,00,N
20250221,090332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17100,0,3,0.00,0,0,0.00,0,0,0,22200,11970,17100,0.00,0.23,0,0,17226,17162,17096,17032,16966,17165,17035,35,5100,500,12650,10,1,6621120,1132,18.55,1.48,12,0.00,922.00,11560.00,18590,20241108,-8.02,14260,20240503,19.92,17350,-1.44,20250121,16680,2.52,20250102,18590,-8.02,20241108,14260,19.92,20240503,0.13,N,018120,500,35 억,,15228,N,N,0,N,00,N
20250220,160330,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17100,0,3,0.00,20307000,1187,47.20,17100,17160,17030,22200,11970,17100,17107.83,0.23,0,55,17193,17146,17113,17066,17033,17130,17050,35,5100,500,12650,10,1,6621120,1132,18.55,1.48,12,0.02,922.00,11560.00,18590,20241108,-8.02,14260,20240503,19.92,17350,-1.44,20250121,16680,2.52,20250102,18590,-8.02,20241108,14260,19.92,20240503,0.13,N,018120,500,35 억,,15224,N,N,0,N,00,N
20250220,150330,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17100,0,3,0.00,20272750,1185,47.12,17100,17160,17030,22200,11970,17100,17107.81,0.23,0,56,17193,17146,17113,17066,17033,17130,17050,35,5100,500,12650,10,1,6621120,1132,18.55,1.48,12,0.02,922.00,11560.00,18590,20241108,-8.02,14260,20240503,19.92,17350,-1.44,20250121,16680,2.52,20250102,18590,-8.02,20241108,14260,19.92,20240503,0.13,N,018120,500,35 억,,15224,N,N,0,N,00,N
20250220,140332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17150,50,2,0.29,17057800,997,39.64,17100,17160,17030,22200,11970,17100,17109.13,0.23,0,56,17193,17146,17113,17066,17033,17130,17050,35,5100,500,12650,10,1,6621120,1136,18.60,1.48,12,0.02,922.00,11560.00,18590,20241108,-7.75,14260,20240503,20.27,17350,-1.15,20250121,16680,2.82,20250102,18590,-7.75,20241108,14260,20.27,20240503,0.13,N,018120,500,35 억,,15224,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 20250221 160332 57 100.00 KOSDAQ 음식료·담배 N N N N N 17300 200 2 1.17 55023400 3193 269.00 17100 17350 17100 22200 11970 17100 17232.51 0.23 0 -366 17226 17162 17096 17032 16966 17165 17035 35 5100 500 12650 10 1 6621120 1145 18.76 1.50 12 0.05 922.00 11560.00 18590 20241108 -6.94 14260 20240503 21.32 17350 0.00 20250121 16680 3.72 20250102 18590 -6.94 20241108 14260 21.32 20240503 0.13 N 018120 500 35 억 15228 N N 0 N 00 N
3 20250221 150334 57 100.00 KOSDAQ 음식료·담배 N N N N N 17300 200 2 1.17 53656830 3114 262.34 17100 17350 17100 22200 11970 17100 17230.84 0.23 0 -366 17226 17162 17096 17032 16966 17165 17035 35 5100 500 12650 10 1 6621120 1145 18.76 1.50 12 0.05 922.00 11560.00 18590 20241108 -6.94 14260 20240503 21.32 17350 0.00 20250121 16680 3.72 20250102 18590 -6.94 20241108 14260 21.32 20240503 0.13 N 018120 500 35 억 15228 N N 0 N 00 N
4 20250221 140331 57 100.00 KOSDAQ 음식료·담배 N N N N N 17260 160 2 0.94 53639530 3113 262.26 17100 17350 17100 22200 11970 17100 17230.82 0.23 0 -366 17226 17162 17096 17032 16966 17165 17035 35 5100 500 12650 10 1 6621120 1143 18.72 1.49 12 0.05 922.00 11560.00 18590 20241108 -7.15 14260 20240503 21.04 17350 0.00 20250121 16680 3.48 20250102 18590 -7.15 20241108 14260 21.04 20240503 0.13 N 018120 500 35 억 15228 N N 0 N 00 N
5 20250221 130331 57 100.00 KOSDAQ 음식료·담배 N N N N N 17300 200 2 1.17 49074250 2849 240.02 17100 17350 17100 22200 11970 17100 17225.08 0.23 0 -440 17226 17162 17096 17032 16966 17165 17035 35 5100 500 12650 10 1 6621120 1145 18.76 1.50 12 0.04 922.00 11560.00 18590 20241108 -6.94 14260 20240503 21.32 17350 0.00 20250121 16680 3.72 20250102 18590 -6.94 20241108 14260 21.32 20240503 0.13 N 018120 500 35 억 15228 N N 0 N 00 N
6 20250221 120332 57 100.00 KOSDAQ 음식료·담배 N N N N N 17340 240 2 1.40 47998900 2787 234.79 17100 17350 17100 22200 11970 17100 17222.43 0.23 0 -440 17226 17162 17096 17032 16966 17165 17035 35 5100 500 12650 10 1 6621120 1148 18.81 1.50 12 0.04 922.00 11560.00 18590 20241108 -6.72 14260 20240503 21.60 17350 0.00 20250121 16680 3.96 20250102 18590 -6.72 20241108 14260 21.60 20240503 0.13 N 018120 500 35 억 15228 N N 0 N 00 N
7 20250221 110331 57 100.00 KOSDAQ 음식료·담배 N N N N N 17340 240 2 1.40 43897360 2550 214.83 17100 17350 17100 22200 11970 17100 17214.65 0.23 0 -318 17226 17162 17096 17032 16966 17165 17035 35 5100 500 12650 10 1 6621120 1148 18.81 1.50 12 0.04 922.00 11560.00 18590 20241108 -6.72 14260 20240503 21.60 17350 0.00 20250121 16680 3.96 20250102 18590 -6.72 20241108 14260 21.60 20240503 0.13 N 018120 500 35 억 15228 N N 0 N 00 N
8 20250221 100331 57 100.00 KOSDAQ 음식료·담배 N N N N N 17300 200 2 1.17 38381190 2232 188.04 17100 17350 17100 22200 11970 17100 17195.87 0.23 0 -318 17226 17162 17096 17032 16966 17165 17035 35 5100 500 12650 10 1 6621120 1145 18.76 1.50 12 0.03 922.00 11560.00 18590 20241108 -6.94 14260 20240503 21.32 17350 0.00 20250121 16680 3.72 20250102 18590 -6.94 20241108 14260 21.32 20240503 0.13 N 018120 500 35 억 15228 N N 0 N 00 N
9 20250221 090332 57 100.00 KOSDAQ 음식료·담배 N N N N N 17100 0 3 0.00 0 0 0.00 0 0 0 22200 11970 17100 0.00 0.23 0 0 17226 17162 17096 17032 16966 17165 17035 35 5100 500 12650 10 1 6621120 1132 18.55 1.48 12 0.00 922.00 11560.00 18590 20241108 -8.02 14260 20240503 19.92 17350 -1.44 20250121 16680 2.52 20250102 18590 -8.02 20241108 14260 19.92 20240503 0.13 N 018120 500 35 억 15228 N N 0 N 00 N
10 20250220 160330 57 100.00 KOSDAQ 음식료·담배 N N N N N 17100 0 3 0.00 20307000 1187 47.20 17100 17160 17030 22200 11970 17100 17107.83 0.23 0 55 17193 17146 17113 17066 17033 17130 17050 35 5100 500 12650 10 1 6621120 1132 18.55 1.48 12 0.02 922.00 11560.00 18590 20241108 -8.02 14260 20240503 19.92 17350 -1.44 20250121 16680 2.52 20250102 18590 -8.02 20241108 14260 19.92 20240503 0.13 N 018120 500 35 억 15224 N N 0 N 00 N
11 20250220 150330 57 100.00 KOSDAQ 음식료·담배 N N N N N 17100 0 3 0.00 20272750 1185 47.12 17100 17160 17030 22200 11970 17100 17107.81 0.23 0 56 17193 17146 17113 17066 17033 17130 17050 35 5100 500 12650 10 1 6621120 1132 18.55 1.48 12 0.02 922.00 11560.00 18590 20241108 -8.02 14260 20240503 19.92 17350 -1.44 20250121 16680 2.52 20250102 18590 -8.02 20241108 14260 19.92 20240503 0.13 N 018120 500 35 억 15224 N N 0 N 00 N
12 20250220 140332 57 100.00 KOSDAQ 음식료·담배 N N N N N 17150 50 2 0.29 17057800 997 39.64 17100 17160 17030 22200 11970 17100 17109.13 0.23 0 56 17193 17146 17113 17066 17033 17130 17050 35 5100 500 12650 10 1 6621120 1136 18.60 1.48 12 0.02 922.00 11560.00 18590 20241108 -7.75 14260 20240503 20.27 17350 -1.15 20250121 16680 2.82 20250102 18590 -7.75 20241108 14260 20.27 20240503 0.13 N 018120 500 35 억 15224 N N 0 N 00 N