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
195500/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
20250221,160933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3110,30,2,0.97,98478665,31899,65.23,3080,3110,3070,4000,2160,3080,3087.20,1.52,0,3667,3103,3091,3073,3061,3043,3097,3067,80,920,500,2030,5,1,15978000,497,23.92,0.75,12,0.20,130.00,4168.00,5030,20240618,-38.17,2450,20241206,26.94,3110,0.00,20250221,2780,11.87,20250103,5030,-38.17,20240618,2450,26.94,20241206,2.29,N,195500,500,79 억,,242737,N,N,0,N,00,N
20250221,150937,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3105,25,2,0.81,90445565,29314,59.95,3080,3105,3070,4000,2160,3080,3085.41,1.52,0,3645,3103,3091,3073,3061,3043,3097,3067,80,920,500,2030,5,1,15978000,496,23.88,0.74,12,0.18,130.00,4168.00,5030,20240618,-38.27,2450,20241206,26.73,3105,0.00,20250217,2780,11.69,20250103,5030,-38.27,20240618,2450,26.73,20241206,2.29,N,195500,500,79 억,,242737,N,N,0,N,00,N
20250221,140936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,10,2,0.32,68109950,22106,45.21,3080,3100,3070,4000,2160,3080,3081.06,1.52,0,3479,3103,3091,3073,3061,3043,3097,3067,80,920,500,2030,5,1,15978000,494,23.77,0.74,12,0.14,130.00,4168.00,5030,20240618,-38.57,2450,20241206,26.12,3105,-0.48,20250217,2780,11.15,20250103,5030,-38.57,20240618,2450,26.12,20241206,2.29,N,195500,500,79 억,,242737,N,N,0,N,00,N
20250221,130935,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,0,3,0.00,40379080,13124,26.84,3080,3085,3070,4000,2160,3080,3076.74,1.52,0,1889,3103,3091,3073,3061,3043,3097,3067,80,920,500,2030,5,1,15978000,492,23.69,0.74,12,0.08,130.00,4168.00,5030,20240618,-38.77,2450,20241206,25.71,3105,-0.81,20250217,2780,10.79,20250103,5030,-38.77,20240618,2450,25.71,20241206,2.29,N,195500,500,79 억,,242737,N,N,0,N,00,N
20250221,120936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3075,-5,5,-0.16,23215120,7541,15.42,3080,3085,3070,4000,2160,3080,3078.52,1.52,0,1535,3103,3091,3073,3061,3043,3097,3067,80,920,500,2030,5,1,15978000,491,23.65,0.74,12,0.05,130.00,4168.00,5030,20240618,-38.87,2450,20241206,25.51,3105,-0.97,20250217,2780,10.61,20250103,5030,-38.87,20240618,2450,25.51,20241206,2.29,N,195500,500,79 억,,242737,N,N,0,N,00,N
20250221,110932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,0,3,0.00,18716990,6079,12.43,3080,3085,3070,4000,2160,3080,3078.96,1.52,0,1291,3103,3091,3073,3061,3043,3097,3067,80,920,500,2030,5,1,15978000,492,23.69,0.74,12,0.04,130.00,4168.00,5030,20240618,-38.77,2450,20241206,25.71,3105,-0.81,20250217,2780,10.79,20250103,5030,-38.77,20240618,2450,25.71,20241206,2.29,N,195500,500,79 억,,242737,N,N,0,N,00,N
20250221,100934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3085,5,2,0.16,13625885,4425,9.05,3080,3085,3070,4000,2160,3080,3079.30,1.52,0,370,3103,3091,3073,3061,3043,3097,3067,80,920,500,2030,5,1,15978000,493,23.73,0.74,12,0.03,130.00,4168.00,5030,20240618,-38.67,2450,20241206,25.92,3105,-0.64,20250217,2780,10.97,20250103,5030,-38.67,20240618,2450,25.92,20241206,2.29,N,195500,500,79 억,,242737,N,N,0,N,00,N
20250221,090936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3085,5,2,0.16,1251030,406,0.83,3080,3085,3080,4000,2160,3080,3081.35,1.52,0,62,3103,3091,3073,3061,3043,3097,3067,80,920,500,2030,5,1,15978000,493,23.73,0.74,12,0.00,130.00,4168.00,5030,20240618,-38.67,2450,20241206,25.92,3105,-0.64,20250217,2780,10.97,20250103,5030,-38.67,20240618,2450,25.92,20241206,2.29,N,195500,500,79 억,,242737,N,N,0,N,00,N
20250220,160930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,5,2,0.16,149589540,48671,59.58,3070,3085,3055,3995,2155,3075,3073.48,1.49,0,4799,3131,3102,3071,3042,3011,3105,3045,80,920,500,2020,5,1,15978000,492,23.69,0.74,12,0.30,130.00,4168.00,5030,20240618,-38.77,2450,20241206,25.71,3105,-0.81,20250217,2780,10.79,20250103,5030,-38.77,20240618,2450,25.71,20241206,2.33,N,195500,500,79 억,,237938,N,N,0,N,00,N
20250220,150932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,5,2,0.16,147747700,48073,58.85,3070,3085,3055,3995,2155,3075,3073.40,1.49,0,4764,3131,3102,3071,3042,3011,3105,3045,80,920,500,2020,5,1,15978000,492,23.69,0.74,12,0.30,130.00,4168.00,5030,20240618,-38.77,2450,20241206,25.71,3105,-0.81,20250217,2780,10.79,20250103,5030,-38.77,20240618,2450,25.71,20241206,2.33,N,195500,500,79 억,,237938,N,N,0,N,00,N
20250220,140932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,5,2,0.16,129411195,42109,51.55,3070,3085,3055,3995,2155,3075,3073.24,1.49,0,4095,3131,3102,3071,3042,3011,3105,3045,80,920,500,2020,5,1,15978000,492,23.69,0.74,12,0.26,130.00,4168.00,5030,20240618,-38.77,2450,20241206,25.71,3105,-0.81,20250217,2780,10.79,20250103,5030,-38.77,20240618,2450,25.71,20241206,2.33,N,195500,500,79 억,,237938,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 160933 57 100.00 KOSDAQ 음식료·담배 N N N N N 3110 30 2 0.97 98478665 31899 65.23 3080 3110 3070 4000 2160 3080 3087.20 1.52 0 3667 3103 3091 3073 3061 3043 3097 3067 80 920 500 2030 5 1 15978000 497 23.92 0.75 12 0.20 130.00 4168.00 5030 20240618 -38.17 2450 20241206 26.94 3110 0.00 20250221 2780 11.87 20250103 5030 -38.17 20240618 2450 26.94 20241206 2.29 N 195500 500 79 억 242737 N N 0 N 00 N
3 20250221 150937 57 100.00 KOSDAQ 음식료·담배 N N N N N 3105 25 2 0.81 90445565 29314 59.95 3080 3105 3070 4000 2160 3080 3085.41 1.52 0 3645 3103 3091 3073 3061 3043 3097 3067 80 920 500 2030 5 1 15978000 496 23.88 0.74 12 0.18 130.00 4168.00 5030 20240618 -38.27 2450 20241206 26.73 3105 0.00 20250217 2780 11.69 20250103 5030 -38.27 20240618 2450 26.73 20241206 2.29 N 195500 500 79 억 242737 N N 0 N 00 N
4 20250221 140936 57 100.00 KOSDAQ 음식료·담배 N N N N N 3090 10 2 0.32 68109950 22106 45.21 3080 3100 3070 4000 2160 3080 3081.06 1.52 0 3479 3103 3091 3073 3061 3043 3097 3067 80 920 500 2030 5 1 15978000 494 23.77 0.74 12 0.14 130.00 4168.00 5030 20240618 -38.57 2450 20241206 26.12 3105 -0.48 20250217 2780 11.15 20250103 5030 -38.57 20240618 2450 26.12 20241206 2.29 N 195500 500 79 억 242737 N N 0 N 00 N
5 20250221 130935 57 100.00 KOSDAQ 음식료·담배 N N N N N 3080 0 3 0.00 40379080 13124 26.84 3080 3085 3070 4000 2160 3080 3076.74 1.52 0 1889 3103 3091 3073 3061 3043 3097 3067 80 920 500 2030 5 1 15978000 492 23.69 0.74 12 0.08 130.00 4168.00 5030 20240618 -38.77 2450 20241206 25.71 3105 -0.81 20250217 2780 10.79 20250103 5030 -38.77 20240618 2450 25.71 20241206 2.29 N 195500 500 79 억 242737 N N 0 N 00 N
6 20250221 120936 57 100.00 KOSDAQ 음식료·담배 N N N N N 3075 -5 5 -0.16 23215120 7541 15.42 3080 3085 3070 4000 2160 3080 3078.52 1.52 0 1535 3103 3091 3073 3061 3043 3097 3067 80 920 500 2030 5 1 15978000 491 23.65 0.74 12 0.05 130.00 4168.00 5030 20240618 -38.87 2450 20241206 25.51 3105 -0.97 20250217 2780 10.61 20250103 5030 -38.87 20240618 2450 25.51 20241206 2.29 N 195500 500 79 억 242737 N N 0 N 00 N
7 20250221 110932 57 100.00 KOSDAQ 음식료·담배 N N N N N 3080 0 3 0.00 18716990 6079 12.43 3080 3085 3070 4000 2160 3080 3078.96 1.52 0 1291 3103 3091 3073 3061 3043 3097 3067 80 920 500 2030 5 1 15978000 492 23.69 0.74 12 0.04 130.00 4168.00 5030 20240618 -38.77 2450 20241206 25.71 3105 -0.81 20250217 2780 10.79 20250103 5030 -38.77 20240618 2450 25.71 20241206 2.29 N 195500 500 79 억 242737 N N 0 N 00 N
8 20250221 100934 57 100.00 KOSDAQ 음식료·담배 N N N N N 3085 5 2 0.16 13625885 4425 9.05 3080 3085 3070 4000 2160 3080 3079.30 1.52 0 370 3103 3091 3073 3061 3043 3097 3067 80 920 500 2030 5 1 15978000 493 23.73 0.74 12 0.03 130.00 4168.00 5030 20240618 -38.67 2450 20241206 25.92 3105 -0.64 20250217 2780 10.97 20250103 5030 -38.67 20240618 2450 25.92 20241206 2.29 N 195500 500 79 억 242737 N N 0 N 00 N
9 20250221 090936 57 100.00 KOSDAQ 음식료·담배 N N N N N 3085 5 2 0.16 1251030 406 0.83 3080 3085 3080 4000 2160 3080 3081.35 1.52 0 62 3103 3091 3073 3061 3043 3097 3067 80 920 500 2030 5 1 15978000 493 23.73 0.74 12 0.00 130.00 4168.00 5030 20240618 -38.67 2450 20241206 25.92 3105 -0.64 20250217 2780 10.97 20250103 5030 -38.67 20240618 2450 25.92 20241206 2.29 N 195500 500 79 억 242737 N N 0 N 00 N
10 20250220 160930 57 100.00 KOSDAQ 음식료·담배 N N N N N 3080 5 2 0.16 149589540 48671 59.58 3070 3085 3055 3995 2155 3075 3073.48 1.49 0 4799 3131 3102 3071 3042 3011 3105 3045 80 920 500 2020 5 1 15978000 492 23.69 0.74 12 0.30 130.00 4168.00 5030 20240618 -38.77 2450 20241206 25.71 3105 -0.81 20250217 2780 10.79 20250103 5030 -38.77 20240618 2450 25.71 20241206 2.33 N 195500 500 79 억 237938 N N 0 N 00 N
11 20250220 150932 57 100.00 KOSDAQ 음식료·담배 N N N N N 3080 5 2 0.16 147747700 48073 58.85 3070 3085 3055 3995 2155 3075 3073.40 1.49 0 4764 3131 3102 3071 3042 3011 3105 3045 80 920 500 2020 5 1 15978000 492 23.69 0.74 12 0.30 130.00 4168.00 5030 20240618 -38.77 2450 20241206 25.71 3105 -0.81 20250217 2780 10.79 20250103 5030 -38.77 20240618 2450 25.71 20241206 2.33 N 195500 500 79 억 237938 N N 0 N 00 N
12 20250220 140932 57 100.00 KOSDAQ 음식료·담배 N N N N N 3080 5 2 0.16 129411195 42109 51.55 3070 3085 3055 3995 2155 3075 3073.24 1.49 0 4095 3131 3102 3071 3042 3011 3105 3045 80 920 500 2020 5 1 15978000 492 23.69 0.74 12 0.26 130.00 4168.00 5030 20240618 -38.77 2450 20241206 25.71 3105 -0.81 20250217 2780 10.79 20250103 5030 -38.77 20240618 2450 25.71 20241206 2.33 N 195500 500 79 억 237938 N N 0 N 00 N