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
023900/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
20250221,160349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9220,-50,5,-0.54,47834390,5179,126.04,9290,9380,9210,12050,6490,9270,9236.27,0.83,0,103,9350,9310,9260,9220,9170,9330,9240,63,2780,500,6850,10,1,12600000,1162,13.72,0.75,12,0.04,672.00,12319.00,14420,20240611,-36.06,8580,20241209,7.46,9480,-2.74,20250110,8900,3.60,20250203,14420,-36.06,20240611,8580,7.46,20241209,1.21,N,023900,500,63 억,,104731,N,N,0,N,00,N
20250221,150351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9240,-30,5,-0.32,34644870,3749,91.24,9290,9380,9210,12050,6490,9270,9241.10,0.83,0,109,9350,9310,9260,9220,9170,9330,9240,63,2780,500,6850,10,1,12600000,1164,13.75,0.75,12,0.03,672.00,12319.00,14420,20240611,-35.92,8580,20241209,7.69,9480,-2.53,20250110,8900,3.82,20250203,14420,-35.92,20240611,8580,7.69,20241209,1.21,N,023900,500,63 억,,104731,N,N,0,N,00,N
20250221,140349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9240,-30,5,-0.32,28585650,3092,75.25,9290,9380,9210,12050,6490,9270,9245.04,0.83,0,17,9350,9310,9260,9220,9170,9330,9240,63,2780,500,6850,10,1,12600000,1164,13.75,0.75,12,0.02,672.00,12319.00,14420,20240611,-35.92,8580,20241209,7.69,9480,-2.53,20250110,8900,3.82,20250203,14420,-35.92,20240611,8580,7.69,20241209,1.21,N,023900,500,63 억,,104731,N,N,0,N,00,N
20250221,130348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9250,-20,5,-0.22,24788710,2681,65.25,9290,9380,9210,12050,6490,9270,9246.07,0.83,0,17,9350,9310,9260,9220,9170,9330,9240,63,2780,500,6850,10,1,12600000,1166,13.76,0.75,12,0.02,672.00,12319.00,14420,20240611,-35.85,8580,20241209,7.81,9480,-2.43,20250110,8900,3.93,20250203,14420,-35.85,20240611,8580,7.81,20241209,1.21,N,023900,500,63 억,,104731,N,N,0,N,00,N
20250221,120350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9240,-30,5,-0.32,15602820,1687,41.06,9290,9380,9210,12050,6490,9270,9248.86,0.83,0,0,9350,9310,9260,9220,9170,9330,9240,63,2780,500,6850,10,1,12600000,1164,13.75,0.75,12,0.01,672.00,12319.00,14420,20240611,-35.92,8580,20241209,7.69,9480,-2.53,20250110,8900,3.82,20250203,14420,-35.92,20240611,8580,7.69,20241209,1.21,N,023900,500,63 억,,104731,N,N,0,N,00,N
20250221,110348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9250,-20,5,-0.22,12876970,1392,33.88,9290,9380,9210,12050,6490,9270,9250.70,0.83,0,0,9350,9310,9260,9220,9170,9330,9240,63,2780,500,6850,10,1,12600000,1166,13.76,0.75,12,0.01,672.00,12319.00,14420,20240611,-35.85,8580,20241209,7.81,9480,-2.43,20250110,8900,3.93,20250203,14420,-35.85,20240611,8580,7.81,20241209,1.21,N,023900,500,63 억,,104731,N,N,0,N,00,N
20250221,100349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9250,-20,5,-0.22,8562060,925,22.51,9290,9380,9210,12050,6490,9270,9256.28,0.83,0,0,9350,9310,9260,9220,9170,9330,9240,63,2780,500,6850,10,1,12600000,1166,13.76,0.75,12,0.01,672.00,12319.00,14420,20240611,-35.85,8580,20241209,7.81,9480,-2.43,20250110,8900,3.93,20250203,14420,-35.85,20240611,8580,7.81,20241209,1.21,N,023900,500,63 억,,104731,N,N,0,N,00,N
20250221,090349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9300,30,2,0.32,707620,76,1.85,9290,9380,9270,12050,6490,9270,9310.79,0.83,0,-5,9350,9310,9260,9220,9170,9330,9240,63,2780,500,6850,10,1,12600000,1172,13.84,0.75,12,0.00,672.00,12319.00,14420,20240611,-35.51,8580,20241209,8.39,9480,-1.90,20250110,8900,4.49,20250203,14420,-35.51,20240611,8580,8.39,20241209,1.21,N,023900,500,63 억,,104731,N,N,0,N,00,N
20250220,160348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9270,-30,5,-0.32,37893310,4093,26.76,9220,9300,9210,12090,6510,9300,9258.05,0.83,0,-42,9586,9442,9276,9132,8966,9515,9205,63,2790,500,6880,10,1,12600000,1168,13.79,0.75,12,0.03,672.00,12319.00,14420,20240611,-35.71,8580,20241209,8.04,9480,-2.22,20250110,8900,4.16,20250203,14420,-35.71,20240611,8580,8.04,20241209,1.21,N,023900,500,63 억,,104731,N,N,0,N,00,N
20250220,150348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9280,-20,5,-0.22,34426410,3719,24.32,9220,9300,9210,12090,6510,9300,9256.90,0.83,0,-39,9586,9442,9276,9132,8966,9515,9205,63,2790,500,6880,10,1,12600000,1169,13.81,0.75,12,0.03,672.00,12319.00,14420,20240611,-35.64,8580,20241209,8.16,9480,-2.11,20250110,8900,4.27,20250203,14420,-35.64,20240611,8580,8.16,20241209,1.21,N,023900,500,63 억,,104731,N,N,0,N,00,N
20250220,140349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9280,-20,5,-0.22,27541670,2977,19.46,9220,9300,9210,12090,6510,9300,9251.48,0.83,0,-39,9586,9442,9276,9132,8966,9515,9205,63,2790,500,6880,10,1,12600000,1169,13.81,0.75,12,0.02,672.00,12319.00,14420,20240611,-35.64,8580,20241209,8.16,9480,-2.11,20250110,8900,4.27,20250203,14420,-35.64,20240611,8580,8.16,20241209,1.21,N,023900,500,63 억,,104731,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 160349 57 100.00 KOSDAQ 음식료·담배 N N N N N 9220 -50 5 -0.54 47834390 5179 126.04 9290 9380 9210 12050 6490 9270 9236.27 0.83 0 103 9350 9310 9260 9220 9170 9330 9240 63 2780 500 6850 10 1 12600000 1162 13.72 0.75 12 0.04 672.00 12319.00 14420 20240611 -36.06 8580 20241209 7.46 9480 -2.74 20250110 8900 3.60 20250203 14420 -36.06 20240611 8580 7.46 20241209 1.21 N 023900 500 63 억 104731 N N 0 N 00 N
3 20250221 150351 57 100.00 KOSDAQ 음식료·담배 N N N N N 9240 -30 5 -0.32 34644870 3749 91.24 9290 9380 9210 12050 6490 9270 9241.10 0.83 0 109 9350 9310 9260 9220 9170 9330 9240 63 2780 500 6850 10 1 12600000 1164 13.75 0.75 12 0.03 672.00 12319.00 14420 20240611 -35.92 8580 20241209 7.69 9480 -2.53 20250110 8900 3.82 20250203 14420 -35.92 20240611 8580 7.69 20241209 1.21 N 023900 500 63 억 104731 N N 0 N 00 N
4 20250221 140349 57 100.00 KOSDAQ 음식료·담배 N N N N N 9240 -30 5 -0.32 28585650 3092 75.25 9290 9380 9210 12050 6490 9270 9245.04 0.83 0 17 9350 9310 9260 9220 9170 9330 9240 63 2780 500 6850 10 1 12600000 1164 13.75 0.75 12 0.02 672.00 12319.00 14420 20240611 -35.92 8580 20241209 7.69 9480 -2.53 20250110 8900 3.82 20250203 14420 -35.92 20240611 8580 7.69 20241209 1.21 N 023900 500 63 억 104731 N N 0 N 00 N
5 20250221 130348 57 100.00 KOSDAQ 음식료·담배 N N N N N 9250 -20 5 -0.22 24788710 2681 65.25 9290 9380 9210 12050 6490 9270 9246.07 0.83 0 17 9350 9310 9260 9220 9170 9330 9240 63 2780 500 6850 10 1 12600000 1166 13.76 0.75 12 0.02 672.00 12319.00 14420 20240611 -35.85 8580 20241209 7.81 9480 -2.43 20250110 8900 3.93 20250203 14420 -35.85 20240611 8580 7.81 20241209 1.21 N 023900 500 63 억 104731 N N 0 N 00 N
6 20250221 120350 57 100.00 KOSDAQ 음식료·담배 N N N N N 9240 -30 5 -0.32 15602820 1687 41.06 9290 9380 9210 12050 6490 9270 9248.86 0.83 0 0 9350 9310 9260 9220 9170 9330 9240 63 2780 500 6850 10 1 12600000 1164 13.75 0.75 12 0.01 672.00 12319.00 14420 20240611 -35.92 8580 20241209 7.69 9480 -2.53 20250110 8900 3.82 20250203 14420 -35.92 20240611 8580 7.69 20241209 1.21 N 023900 500 63 억 104731 N N 0 N 00 N
7 20250221 110348 57 100.00 KOSDAQ 음식료·담배 N N N N N 9250 -20 5 -0.22 12876970 1392 33.88 9290 9380 9210 12050 6490 9270 9250.70 0.83 0 0 9350 9310 9260 9220 9170 9330 9240 63 2780 500 6850 10 1 12600000 1166 13.76 0.75 12 0.01 672.00 12319.00 14420 20240611 -35.85 8580 20241209 7.81 9480 -2.43 20250110 8900 3.93 20250203 14420 -35.85 20240611 8580 7.81 20241209 1.21 N 023900 500 63 억 104731 N N 0 N 00 N
8 20250221 100349 57 100.00 KOSDAQ 음식료·담배 N N N N N 9250 -20 5 -0.22 8562060 925 22.51 9290 9380 9210 12050 6490 9270 9256.28 0.83 0 0 9350 9310 9260 9220 9170 9330 9240 63 2780 500 6850 10 1 12600000 1166 13.76 0.75 12 0.01 672.00 12319.00 14420 20240611 -35.85 8580 20241209 7.81 9480 -2.43 20250110 8900 3.93 20250203 14420 -35.85 20240611 8580 7.81 20241209 1.21 N 023900 500 63 억 104731 N N 0 N 00 N
9 20250221 090349 57 100.00 KOSDAQ 음식료·담배 N N N N N 9300 30 2 0.32 707620 76 1.85 9290 9380 9270 12050 6490 9270 9310.79 0.83 0 -5 9350 9310 9260 9220 9170 9330 9240 63 2780 500 6850 10 1 12600000 1172 13.84 0.75 12 0.00 672.00 12319.00 14420 20240611 -35.51 8580 20241209 8.39 9480 -1.90 20250110 8900 4.49 20250203 14420 -35.51 20240611 8580 8.39 20241209 1.21 N 023900 500 63 억 104731 N N 0 N 00 N
10 20250220 160348 57 100.00 KOSDAQ 음식료·담배 N N N N N 9270 -30 5 -0.32 37893310 4093 26.76 9220 9300 9210 12090 6510 9300 9258.05 0.83 0 -42 9586 9442 9276 9132 8966 9515 9205 63 2790 500 6880 10 1 12600000 1168 13.79 0.75 12 0.03 672.00 12319.00 14420 20240611 -35.71 8580 20241209 8.04 9480 -2.22 20250110 8900 4.16 20250203 14420 -35.71 20240611 8580 8.04 20241209 1.21 N 023900 500 63 억 104731 N N 0 N 00 N
11 20250220 150348 57 100.00 KOSDAQ 음식료·담배 N N N N N 9280 -20 5 -0.22 34426410 3719 24.32 9220 9300 9210 12090 6510 9300 9256.90 0.83 0 -39 9586 9442 9276 9132 8966 9515 9205 63 2790 500 6880 10 1 12600000 1169 13.81 0.75 12 0.03 672.00 12319.00 14420 20240611 -35.64 8580 20241209 8.16 9480 -2.11 20250110 8900 4.27 20250203 14420 -35.64 20240611 8580 8.16 20241209 1.21 N 023900 500 63 억 104731 N N 0 N 00 N
12 20250220 140349 57 100.00 KOSDAQ 음식료·담배 N N N N N 9280 -20 5 -0.22 27541670 2977 19.46 9220 9300 9210 12090 6510 9300 9251.48 0.83 0 -39 9586 9442 9276 9132 8966 9515 9205 63 2790 500 6880 10 1 12600000 1169 13.81 0.75 12 0.02 672.00 12319.00 14420 20240611 -35.64 8580 20241209 8.16 9480 -2.11 20250110 8900 4.27 20250203 14420 -35.64 20240611 8580 8.16 20241209 1.21 N 023900 500 63 억 104731 N N 0 N 00 N