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
194700/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
20250221,160932,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8360,420,2,5.29,1813647860,217907,203.00,8020,8510,7920,10320,5560,7940,8322.62,2.34,0,24589,8426,8182,7836,7592,7246,8010,7420,94,2380,500,5710,10,1,18754848,1568,7.11,0.78,12,1.16,1175.00,10676.00,11770,20240701,-28.97,6650,20241209,25.71,8510,-1.76,20250221,6940,20.46,20250203,11770,-28.97,20240701,6650,25.71,20241209,1.80,N,194700,500,93 억,,439678,N,N,0,N,00,N
20250221,150936,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8410,470,2,5.92,1675021920,201167,187.40,8020,8510,7920,10320,5560,7940,8326.55,2.34,0,30464,8426,8182,7836,7592,7246,8010,7420,94,2380,500,5710,10,1,18754848,1577,7.16,0.79,12,1.07,1175.00,10676.00,11770,20240701,-28.55,6650,20241209,26.47,8510,-1.18,20250221,6940,21.18,20250203,11770,-28.55,20240701,6650,26.47,20241209,1.80,N,194700,500,93 억,,439678,N,N,0,N,00,N
20250221,140936,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8370,430,2,5.42,1498609110,180026,167.71,8020,8510,7920,10320,5560,7940,8324.44,2.34,0,27062,8426,8182,7836,7592,7246,8010,7420,94,2380,500,5710,10,1,18754848,1570,7.12,0.78,12,0.96,1175.00,10676.00,11770,20240701,-28.89,6650,20241209,25.86,8510,-1.65,20250221,6940,20.61,20250203,11770,-28.89,20240701,6650,25.86,20241209,1.80,N,194700,500,93 억,,439678,N,N,0,N,00,N
20250221,130934,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8450,510,2,6.42,1369530780,164616,153.35,8020,8510,7920,10320,5560,7940,8319.58,2.34,0,26117,8426,8182,7836,7592,7246,8010,7420,94,2380,500,5710,10,1,18754848,1585,7.19,0.79,12,0.88,1175.00,10676.00,11770,20240701,-28.21,6650,20241209,27.07,8510,-0.71,20250221,6940,21.76,20250203,11770,-28.21,20240701,6650,27.07,20241209,1.80,N,194700,500,93 억,,439678,N,N,0,N,00,N
20250221,120936,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8420,480,2,6.05,909372460,110169,102.63,8020,8450,7920,10320,5560,7940,8254.38,2.34,0,17461,8426,8182,7836,7592,7246,8010,7420,94,2380,500,5710,10,1,18754848,1579,7.17,0.79,12,0.59,1175.00,10676.00,11770,20240701,-28.46,6650,20241209,26.62,8450,-0.36,20250221,6940,21.33,20250203,11770,-28.46,20240701,6650,26.62,20241209,1.80,N,194700,500,93 억,,439678,N,N,0,N,00,N
20250221,110932,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8340,400,2,5.04,603431090,73705,68.66,8020,8370,7920,10320,5560,7940,8187.16,2.34,0,20663,8426,8182,7836,7592,7246,8010,7420,94,2380,500,5710,10,1,18754848,1564,7.10,0.78,12,0.39,1175.00,10676.00,11770,20240701,-29.14,6650,20241209,25.41,8370,-0.36,20250221,6940,20.17,20250203,11770,-29.14,20240701,6650,25.41,20241209,1.80,N,194700,500,93 억,,439678,N,N,0,N,00,N
20250221,100933,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8200,260,2,3.27,398232790,48925,45.58,8020,8290,7920,10320,5560,7940,8139.72,2.34,0,17110,8426,8182,7836,7592,7246,8010,7420,94,2380,500,5710,10,1,18754848,1538,6.98,0.77,12,0.26,1175.00,10676.00,11770,20240701,-30.33,6650,20241209,23.31,8290,-1.09,20250221,6940,18.16,20250203,11770,-30.33,20240701,6650,23.31,20241209,1.80,N,194700,500,93 억,,439678,N,N,0,N,00,N
20250221,090936,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7930,-10,5,-0.13,13464880,1689,1.57,8020,8020,7920,10320,5560,7940,7972.39,2.34,0,-759,8426,8182,7836,7592,7246,8010,7420,94,2380,500,5710,10,1,18754848,1487,6.75,0.74,12,0.01,1175.00,10676.00,11770,20240701,-32.63,6650,20241209,19.25,8080,-1.86,20250220,6940,14.27,20250203,11770,-32.63,20240701,6650,19.25,20241209,1.80,N,194700,500,93 억,,439678,N,N,0,N,00,N
20250220,160929,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7940,-90,5,-1.12,848242510,107303,195.99,7980,8080,7490,10430,5630,8030,7905.11,2.27,0,18604,8150,8090,7980,7920,7810,8120,7950,94,2400,500,5780,10,1,18754848,1489,6.76,0.74,12,0.57,1175.00,10676.00,11770,20240701,-32.54,6650,20241209,19.40,8080,-1.73,20250220,6940,14.41,20250203,11770,-32.54,20240701,6650,19.40,20241209,1.88,N,194700,500,93 억,,425520,N,N,0,N,00,N
20250220,150932,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7910,-120,5,-1.49,836915130,105876,193.38,7980,8080,7490,10430,5630,8030,7904.67,2.27,0,18602,8150,8090,7980,7920,7810,8120,7950,94,2400,500,5780,10,1,18754848,1484,6.73,0.74,12,0.56,1175.00,10676.00,11770,20240701,-32.80,6650,20241209,18.95,8080,-2.10,20250220,6940,13.98,20250203,11770,-32.80,20240701,6650,18.95,20241209,1.88,N,194700,500,93 억,,425520,N,N,0,N,00,N
20250220,140932,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7970,-60,5,-0.75,797884800,100967,184.42,7980,8080,7490,10430,5630,8030,7902.43,2.27,0,19151,8150,8090,7980,7920,7810,8120,7950,94,2400,500,5780,10,1,18754848,1495,6.78,0.75,12,0.54,1175.00,10676.00,11770,20240701,-32.29,6650,20241209,19.85,8080,-1.36,20250220,6940,14.84,20250203,11770,-32.29,20240701,6650,19.85,20241209,1.88,N,194700,500,93 억,,425520,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 160932 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 8360 420 2 5.29 1813647860 217907 203.00 8020 8510 7920 10320 5560 7940 8322.62 2.34 0 24589 8426 8182 7836 7592 7246 8010 7420 94 2380 500 5710 10 1 18754848 1568 7.11 0.78 12 1.16 1175.00 10676.00 11770 20240701 -28.97 6650 20241209 25.71 8510 -1.76 20250221 6940 20.46 20250203 11770 -28.97 20240701 6650 25.71 20241209 1.80 N 194700 500 93 억 439678 N N 0 N 00 N
3 20250221 150936 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 8410 470 2 5.92 1675021920 201167 187.40 8020 8510 7920 10320 5560 7940 8326.55 2.34 0 30464 8426 8182 7836 7592 7246 8010 7420 94 2380 500 5710 10 1 18754848 1577 7.16 0.79 12 1.07 1175.00 10676.00 11770 20240701 -28.55 6650 20241209 26.47 8510 -1.18 20250221 6940 21.18 20250203 11770 -28.55 20240701 6650 26.47 20241209 1.80 N 194700 500 93 억 439678 N N 0 N 00 N
4 20250221 140936 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 8370 430 2 5.42 1498609110 180026 167.71 8020 8510 7920 10320 5560 7940 8324.44 2.34 0 27062 8426 8182 7836 7592 7246 8010 7420 94 2380 500 5710 10 1 18754848 1570 7.12 0.78 12 0.96 1175.00 10676.00 11770 20240701 -28.89 6650 20241209 25.86 8510 -1.65 20250221 6940 20.61 20250203 11770 -28.89 20240701 6650 25.86 20241209 1.80 N 194700 500 93 억 439678 N N 0 N 00 N
5 20250221 130934 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 8450 510 2 6.42 1369530780 164616 153.35 8020 8510 7920 10320 5560 7940 8319.58 2.34 0 26117 8426 8182 7836 7592 7246 8010 7420 94 2380 500 5710 10 1 18754848 1585 7.19 0.79 12 0.88 1175.00 10676.00 11770 20240701 -28.21 6650 20241209 27.07 8510 -0.71 20250221 6940 21.76 20250203 11770 -28.21 20240701 6650 27.07 20241209 1.80 N 194700 500 93 억 439678 N N 0 N 00 N
6 20250221 120936 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 8420 480 2 6.05 909372460 110169 102.63 8020 8450 7920 10320 5560 7940 8254.38 2.34 0 17461 8426 8182 7836 7592 7246 8010 7420 94 2380 500 5710 10 1 18754848 1579 7.17 0.79 12 0.59 1175.00 10676.00 11770 20240701 -28.46 6650 20241209 26.62 8450 -0.36 20250221 6940 21.33 20250203 11770 -28.46 20240701 6650 26.62 20241209 1.80 N 194700 500 93 억 439678 N N 0 N 00 N
7 20250221 110932 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 8340 400 2 5.04 603431090 73705 68.66 8020 8370 7920 10320 5560 7940 8187.16 2.34 0 20663 8426 8182 7836 7592 7246 8010 7420 94 2380 500 5710 10 1 18754848 1564 7.10 0.78 12 0.39 1175.00 10676.00 11770 20240701 -29.14 6650 20241209 25.41 8370 -0.36 20250221 6940 20.17 20250203 11770 -29.14 20240701 6650 25.41 20241209 1.80 N 194700 500 93 억 439678 N N 0 N 00 N
8 20250221 100933 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 8200 260 2 3.27 398232790 48925 45.58 8020 8290 7920 10320 5560 7940 8139.72 2.34 0 17110 8426 8182 7836 7592 7246 8010 7420 94 2380 500 5710 10 1 18754848 1538 6.98 0.77 12 0.26 1175.00 10676.00 11770 20240701 -30.33 6650 20241209 23.31 8290 -1.09 20250221 6940 18.16 20250203 11770 -30.33 20240701 6650 23.31 20241209 1.80 N 194700 500 93 억 439678 N N 0 N 00 N
9 20250221 090936 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 7930 -10 5 -0.13 13464880 1689 1.57 8020 8020 7920 10320 5560 7940 7972.39 2.34 0 -759 8426 8182 7836 7592 7246 8010 7420 94 2380 500 5710 10 1 18754848 1487 6.75 0.74 12 0.01 1175.00 10676.00 11770 20240701 -32.63 6650 20241209 19.25 8080 -1.86 20250220 6940 14.27 20250203 11770 -32.63 20240701 6650 19.25 20241209 1.80 N 194700 500 93 억 439678 N N 0 N 00 N
10 20250220 160929 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 7940 -90 5 -1.12 848242510 107303 195.99 7980 8080 7490 10430 5630 8030 7905.11 2.27 0 18604 8150 8090 7980 7920 7810 8120 7950 94 2400 500 5780 10 1 18754848 1489 6.76 0.74 12 0.57 1175.00 10676.00 11770 20240701 -32.54 6650 20241209 19.40 8080 -1.73 20250220 6940 14.41 20250203 11770 -32.54 20240701 6650 19.40 20241209 1.88 N 194700 500 93 억 425520 N N 0 N 00 N
11 20250220 150932 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 7910 -120 5 -1.49 836915130 105876 193.38 7980 8080 7490 10430 5630 8030 7904.67 2.27 0 18602 8150 8090 7980 7920 7810 8120 7950 94 2400 500 5780 10 1 18754848 1484 6.73 0.74 12 0.56 1175.00 10676.00 11770 20240701 -32.80 6650 20241209 18.95 8080 -2.10 20250220 6940 13.98 20250203 11770 -32.80 20240701 6650 18.95 20241209 1.88 N 194700 500 93 억 425520 N N 0 N 00 N
12 20250220 140932 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 7970 -60 5 -0.75 797884800 100967 184.42 7980 8080 7490 10430 5630 8030 7902.43 2.27 0 19151 8150 8090 7980 7920 7810 8120 7950 94 2400 500 5780 10 1 18754848 1495 6.78 0.75 12 0.54 1175.00 10676.00 11770 20240701 -32.29 6650 20241209 19.85 8080 -1.36 20250220 6940 14.84 20250203 11770 -32.29 20240701 6650 19.85 20241209 1.88 N 194700 500 93 억 425520 N N 0 N 00 N