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
103840/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
20250221,160802,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,15,2,0.50,460406090,154679,101.29,2980,3035,2950,3900,2100,3000,2976.43,1.57,0,17523,3063,3031,2993,2961,2923,3012,2942,16,900,100,1860,5,1,16366428,493,-12.56,1.18,12,0.95,-240.00,2562.00,12380,20240613,-75.65,2715,20241209,11.05,3385,-10.93,20250102,2805,7.49,20250124,12380,-75.65,20240613,2715,11.05,20241209,1.51,N,103840,100,16 억,,256277,N,N,0,N,00,N
20250221,150805,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3005,5,2,0.17,440185870,147960,96.89,2980,3035,2950,3900,2100,3000,2975.03,1.57,0,15010,3063,3031,2993,2961,2923,3012,2942,16,900,100,1860,5,1,16366428,492,-12.52,1.17,12,0.90,-240.00,2562.00,12380,20240613,-75.73,2715,20241209,10.68,3385,-11.23,20250102,2805,7.13,20250124,12380,-75.73,20240613,2715,10.68,20241209,1.51,N,103840,100,16 억,,256277,N,N,0,N,00,N
20250221,140805,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2965,-35,5,-1.17,223426025,75276,49.29,2980,3005,2955,3900,2100,3000,2968.09,1.57,0,4845,3063,3031,2993,2961,2923,3012,2942,16,900,100,1860,5,1,16366428,485,-12.35,1.16,12,0.46,-240.00,2562.00,12380,20240613,-76.05,2715,20241209,9.21,3385,-12.41,20250102,2805,5.70,20250124,12380,-76.05,20240613,2715,9.21,20241209,1.51,N,103840,100,16 억,,256277,N,N,0,N,00,N
20250221,130803,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2970,-30,5,-1.00,187796550,63236,41.41,2980,3005,2955,3900,2100,3000,2969.77,1.57,0,3286,3063,3031,2993,2961,2923,3012,2942,16,900,100,1860,5,1,16366428,486,-12.38,1.16,12,0.39,-240.00,2562.00,12380,20240613,-76.01,2715,20241209,9.39,3385,-12.26,20250102,2805,5.88,20250124,12380,-76.01,20240613,2715,9.39,20241209,1.51,N,103840,100,16 억,,256277,N,N,0,N,00,N
20250221,120805,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2965,-35,5,-1.17,144487845,48600,31.83,2980,3005,2965,3900,2100,3000,2973.00,1.57,0,2261,3063,3031,2993,2961,2923,3012,2942,16,900,100,1860,5,1,16366428,485,-12.35,1.16,12,0.30,-240.00,2562.00,12380,20240613,-76.05,2715,20241209,9.21,3385,-12.41,20250102,2805,5.70,20250124,12380,-76.05,20240613,2715,9.21,20241209,1.51,N,103840,100,16 억,,256277,N,N,0,N,00,N
20250221,110801,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2965,-35,5,-1.17,104876355,35247,23.08,2980,3005,2965,3900,2100,3000,2975.47,1.57,0,2507,3063,3031,2993,2961,2923,3012,2942,16,900,100,1860,5,1,16366428,485,-12.35,1.16,12,0.22,-240.00,2562.00,12380,20240613,-76.05,2715,20241209,9.21,3385,-12.41,20250102,2805,5.70,20250124,12380,-76.05,20240613,2715,9.21,20241209,1.51,N,103840,100,16 억,,256277,N,N,0,N,00,N
20250221,100802,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2970,-30,5,-1.00,58541400,19640,12.86,2980,3005,2965,3900,2100,3000,2980.72,1.57,0,-1266,3063,3031,2993,2961,2923,3012,2942,16,900,100,1860,5,1,16366428,486,-12.38,1.16,12,0.12,-240.00,2562.00,12380,20240613,-76.01,2715,20241209,9.39,3385,-12.26,20250102,2805,5.88,20250124,12380,-76.01,20240613,2715,9.39,20241209,1.51,N,103840,100,16 억,,256277,N,N,0,N,00,N
20250221,090805,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2995,-5,5,-0.17,6108880,2047,1.34,2980,3000,2980,3900,2100,3000,2984.31,1.57,0,969,3063,3031,2993,2961,2923,3012,2942,16,900,100,1860,5,1,16366428,490,-12.48,1.17,12,0.01,-240.00,2562.00,12380,20240613,-75.81,2715,20241209,10.31,3385,-11.52,20250102,2805,6.77,20250124,12380,-75.81,20240613,2715,10.31,20241209,1.51,N,103840,100,16 억,,256277,N,N,0,N,00,N
20250220,160759,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3000,0,3,0.00,453766360,152347,144.40,3025,3025,2955,3900,2100,3000,2978.45,1.64,0,-12328,3043,3021,3008,2986,2973,3015,2980,16,900,100,1860,5,1,16366428,491,-12.50,1.17,12,0.93,-240.00,2562.00,12380,20240613,-75.77,2715,20241209,10.50,3385,-11.37,20250102,2805,6.95,20250124,12380,-75.77,20240613,2715,10.50,20241209,1.46,N,103840,100,16 억,,268376,N,N,0,N,00,N
20250220,150801,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2985,-15,5,-0.50,437413325,146892,139.23,3025,3025,2955,3900,2100,3000,2977.79,1.64,0,-11649,3043,3021,3008,2986,2973,3015,2980,16,900,100,1860,5,1,16366428,489,-12.44,1.17,12,0.90,-240.00,2562.00,12380,20240613,-75.89,2715,20241209,9.94,3385,-11.82,20250102,2805,6.42,20250124,12380,-75.89,20240613,2715,9.94,20241209,1.46,N,103840,100,16 억,,268376,N,N,0,N,00,N
20250220,140801,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2990,-10,5,-0.33,378300960,127051,120.42,3025,3025,2955,3900,2100,3000,2977.55,1.64,0,-20539,3043,3021,3008,2986,2973,3015,2980,16,900,100,1860,5,1,16366428,489,-12.46,1.17,12,0.78,-240.00,2562.00,12380,20240613,-75.85,2715,20241209,10.13,3385,-11.67,20250102,2805,6.60,20250124,12380,-75.85,20240613,2715,10.13,20241209,1.46,N,103840,100,16 억,,268376,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 160802 57 100.00 KOSDAQ 음식료·담배 N N N N N 3015 15 2 0.50 460406090 154679 101.29 2980 3035 2950 3900 2100 3000 2976.43 1.57 0 17523 3063 3031 2993 2961 2923 3012 2942 16 900 100 1860 5 1 16366428 493 -12.56 1.18 12 0.95 -240.00 2562.00 12380 20240613 -75.65 2715 20241209 11.05 3385 -10.93 20250102 2805 7.49 20250124 12380 -75.65 20240613 2715 11.05 20241209 1.51 N 103840 100 16 억 256277 N N 0 N 00 N
3 20250221 150805 57 100.00 KOSDAQ 음식료·담배 N N N N N 3005 5 2 0.17 440185870 147960 96.89 2980 3035 2950 3900 2100 3000 2975.03 1.57 0 15010 3063 3031 2993 2961 2923 3012 2942 16 900 100 1860 5 1 16366428 492 -12.52 1.17 12 0.90 -240.00 2562.00 12380 20240613 -75.73 2715 20241209 10.68 3385 -11.23 20250102 2805 7.13 20250124 12380 -75.73 20240613 2715 10.68 20241209 1.51 N 103840 100 16 억 256277 N N 0 N 00 N
4 20250221 140805 57 100.00 KOSDAQ 음식료·담배 N N N N N 2965 -35 5 -1.17 223426025 75276 49.29 2980 3005 2955 3900 2100 3000 2968.09 1.57 0 4845 3063 3031 2993 2961 2923 3012 2942 16 900 100 1860 5 1 16366428 485 -12.35 1.16 12 0.46 -240.00 2562.00 12380 20240613 -76.05 2715 20241209 9.21 3385 -12.41 20250102 2805 5.70 20250124 12380 -76.05 20240613 2715 9.21 20241209 1.51 N 103840 100 16 억 256277 N N 0 N 00 N
5 20250221 130803 57 100.00 KOSDAQ 음식료·담배 N N N N N 2970 -30 5 -1.00 187796550 63236 41.41 2980 3005 2955 3900 2100 3000 2969.77 1.57 0 3286 3063 3031 2993 2961 2923 3012 2942 16 900 100 1860 5 1 16366428 486 -12.38 1.16 12 0.39 -240.00 2562.00 12380 20240613 -76.01 2715 20241209 9.39 3385 -12.26 20250102 2805 5.88 20250124 12380 -76.01 20240613 2715 9.39 20241209 1.51 N 103840 100 16 억 256277 N N 0 N 00 N
6 20250221 120805 57 100.00 KOSDAQ 음식료·담배 N N N N N 2965 -35 5 -1.17 144487845 48600 31.83 2980 3005 2965 3900 2100 3000 2973.00 1.57 0 2261 3063 3031 2993 2961 2923 3012 2942 16 900 100 1860 5 1 16366428 485 -12.35 1.16 12 0.30 -240.00 2562.00 12380 20240613 -76.05 2715 20241209 9.21 3385 -12.41 20250102 2805 5.70 20250124 12380 -76.05 20240613 2715 9.21 20241209 1.51 N 103840 100 16 억 256277 N N 0 N 00 N
7 20250221 110801 57 100.00 KOSDAQ 음식료·담배 N N N N N 2965 -35 5 -1.17 104876355 35247 23.08 2980 3005 2965 3900 2100 3000 2975.47 1.57 0 2507 3063 3031 2993 2961 2923 3012 2942 16 900 100 1860 5 1 16366428 485 -12.35 1.16 12 0.22 -240.00 2562.00 12380 20240613 -76.05 2715 20241209 9.21 3385 -12.41 20250102 2805 5.70 20250124 12380 -76.05 20240613 2715 9.21 20241209 1.51 N 103840 100 16 억 256277 N N 0 N 00 N
8 20250221 100802 57 100.00 KOSDAQ 음식료·담배 N N N N N 2970 -30 5 -1.00 58541400 19640 12.86 2980 3005 2965 3900 2100 3000 2980.72 1.57 0 -1266 3063 3031 2993 2961 2923 3012 2942 16 900 100 1860 5 1 16366428 486 -12.38 1.16 12 0.12 -240.00 2562.00 12380 20240613 -76.01 2715 20241209 9.39 3385 -12.26 20250102 2805 5.88 20250124 12380 -76.01 20240613 2715 9.39 20241209 1.51 N 103840 100 16 억 256277 N N 0 N 00 N
9 20250221 090805 57 100.00 KOSDAQ 음식료·담배 N N N N N 2995 -5 5 -0.17 6108880 2047 1.34 2980 3000 2980 3900 2100 3000 2984.31 1.57 0 969 3063 3031 2993 2961 2923 3012 2942 16 900 100 1860 5 1 16366428 490 -12.48 1.17 12 0.01 -240.00 2562.00 12380 20240613 -75.81 2715 20241209 10.31 3385 -11.52 20250102 2805 6.77 20250124 12380 -75.81 20240613 2715 10.31 20241209 1.51 N 103840 100 16 억 256277 N N 0 N 00 N
10 20250220 160759 57 100.00 KOSDAQ 음식료·담배 N N N N N 3000 0 3 0.00 453766360 152347 144.40 3025 3025 2955 3900 2100 3000 2978.45 1.64 0 -12328 3043 3021 3008 2986 2973 3015 2980 16 900 100 1860 5 1 16366428 491 -12.50 1.17 12 0.93 -240.00 2562.00 12380 20240613 -75.77 2715 20241209 10.50 3385 -11.37 20250102 2805 6.95 20250124 12380 -75.77 20240613 2715 10.50 20241209 1.46 N 103840 100 16 억 268376 N N 0 N 00 N
11 20250220 150801 57 100.00 KOSDAQ 음식료·담배 N N N N N 2985 -15 5 -0.50 437413325 146892 139.23 3025 3025 2955 3900 2100 3000 2977.79 1.64 0 -11649 3043 3021 3008 2986 2973 3015 2980 16 900 100 1860 5 1 16366428 489 -12.44 1.17 12 0.90 -240.00 2562.00 12380 20240613 -75.89 2715 20241209 9.94 3385 -11.82 20250102 2805 6.42 20250124 12380 -75.89 20240613 2715 9.94 20241209 1.46 N 103840 100 16 억 268376 N N 0 N 00 N
12 20250220 140801 57 100.00 KOSDAQ 음식료·담배 N N N N N 2990 -10 5 -0.33 378300960 127051 120.42 3025 3025 2955 3900 2100 3000 2977.55 1.64 0 -20539 3043 3021 3008 2986 2973 3015 2980 16 900 100 1860 5 1 16366428 489 -12.46 1.17 12 0.78 -240.00 2562.00 12380 20240613 -75.85 2715 20241209 10.13 3385 -11.67 20250102 2805 6.60 20250124 12380 -75.85 20240613 2715 10.13 20241209 1.46 N 103840 100 16 억 268376 N N 0 N 00 N