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
208140/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
20250221,160949,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2505,-20,5,-0.79,199122720,79105,126.92,2520,2540,2505,3280,1770,2525,2517.20,0.74,0,-32602,2558,2541,2533,2516,2508,2537,2512,33,755,100,1810,5,1,32684246,819,2.51,0.67,12,0.24,999.00,3733.00,3430,20240425,-26.97,2350,20240909,6.60,2670,-6.18,20250106,2480,1.01,20250203,3430,-26.97,20240425,2350,6.60,20240909,2.08,N,208140,100,32 억,,243075,N,N,6,N,00,N
20250221,150953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2515,-10,5,-0.40,177744050,70582,113.24,2520,2540,2505,3280,1770,2525,2518.26,0.74,0,-29680,2558,2541,2533,2516,2508,2537,2512,33,755,100,1810,5,1,32684246,822,2.52,0.67,12,0.22,999.00,3733.00,3430,20240425,-26.68,2350,20240909,7.02,2670,-5.81,20250106,2480,1.41,20250203,3430,-26.68,20240425,2350,7.02,20240909,2.08,N,208140,100,32 억,,243075,N,N,13,N,00,N
20250221,140952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2520,-5,5,-0.20,109718195,43489,69.78,2520,2540,2510,3280,1770,2525,2522.90,0.74,0,-11926,2558,2541,2533,2516,2508,2537,2512,33,755,100,1810,5,1,32684246,824,2.52,0.68,12,0.13,999.00,3733.00,3430,20240425,-26.53,2350,20240909,7.23,2670,-5.62,20250106,2480,1.61,20250203,3430,-26.53,20240425,2350,7.23,20240909,2.08,N,208140,100,32 억,,243075,N,N,13,N,00,N
20250221,130951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2525,0,3,0.00,65040335,25735,41.29,2520,2540,2520,3280,1770,2525,2527.31,0.74,0,-8132,2558,2541,2533,2516,2508,2537,2512,33,755,100,1810,5,1,32684246,825,2.53,0.68,12,0.08,999.00,3733.00,3430,20240425,-26.38,2350,20240909,7.45,2670,-5.43,20250106,2480,1.81,20250203,3430,-26.38,20240425,2350,7.45,20240909,2.08,N,208140,100,32 억,,243075,N,N,13,N,00,N
20250221,120952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2535,10,2,0.40,57854440,22890,36.73,2520,2540,2520,3280,1770,2525,2527.50,0.74,0,-6661,2558,2541,2533,2516,2508,2537,2512,33,755,100,1810,5,1,32684246,829,2.54,0.68,12,0.07,999.00,3733.00,3430,20240425,-26.09,2350,20240909,7.87,2670,-5.06,20250106,2480,2.22,20250203,3430,-26.09,20240425,2350,7.87,20240909,2.08,N,208140,100,32 억,,243075,N,N,13,N,00,N
20250221,110948,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2530,5,2,0.20,50827120,20110,32.27,2520,2540,2520,3280,1770,2525,2527.46,0.74,0,-6624,2558,2541,2533,2516,2508,2537,2512,33,755,100,1810,5,1,32684246,827,2.53,0.68,12,0.06,999.00,3733.00,3430,20240425,-26.24,2350,20240909,7.66,2670,-5.24,20250106,2480,2.02,20250203,3430,-26.24,20240425,2350,7.66,20240909,2.08,N,208140,100,32 억,,243075,N,N,13,N,00,N
20250221,100950,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2535,10,2,0.40,45804415,18126,29.08,2520,2540,2520,3280,1770,2525,2527.00,0.74,0,-6219,2558,2541,2533,2516,2508,2537,2512,33,755,100,1810,5,1,32684246,829,2.54,0.68,12,0.06,999.00,3733.00,3430,20240425,-26.09,2350,20240909,7.87,2670,-5.06,20250106,2480,2.22,20250203,3430,-26.09,20240425,2350,7.87,20240909,2.08,N,208140,100,32 억,,243075,N,N,13,N,00,N
20250221,090952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2530,5,2,0.20,2399770,949,1.52,2520,2535,2520,3280,1770,2525,2528.74,0.74,0,425,2558,2541,2533,2516,2508,2537,2512,33,755,100,1810,5,1,32684246,827,2.53,0.68,12,0.00,999.00,3733.00,3430,20240425,-26.24,2350,20240909,7.66,2670,-5.24,20250106,2480,2.02,20250203,3430,-26.24,20240425,2350,7.66,20240909,2.08,N,208140,100,32 억,,243075,N,N,13,N,00,N
20250220,160945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2525,-15,5,-0.59,158039200,62324,53.04,2535,2550,2525,3300,1780,2540,2535.77,0.76,0,-5633,2556,2547,2536,2527,2516,2552,2532,33,760,100,1820,5,1,32684246,825,2.53,0.68,12,0.19,999.00,3733.00,3430,20240425,-26.38,2350,20240909,7.45,2670,-5.43,20250106,2480,1.81,20250203,3430,-26.38,20240425,2350,7.45,20240909,2.09,N,208140,100,32 억,,248708,N,N,13,N,00,N
20250220,150948,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2540,0,3,0.00,147944200,58328,49.64,2535,2550,2525,3300,1780,2540,2536.42,0.76,0,-4934,2556,2547,2536,2527,2516,2552,2532,33,760,100,1820,5,1,32684246,830,2.54,0.68,12,0.18,999.00,3733.00,3430,20240425,-25.95,2350,20240909,8.09,2670,-4.87,20250106,2480,2.42,20250203,3430,-25.95,20240425,2350,8.09,20240909,2.09,N,208140,100,32 억,,248708,N,N,0,N,00,N
20250220,140948,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2535,-5,5,-0.20,119643120,47154,40.13,2535,2550,2530,3300,1780,2540,2537.28,0.76,0,84,2556,2547,2536,2527,2516,2552,2532,33,760,100,1820,5,1,32684246,829,2.54,0.68,12,0.14,999.00,3733.00,3430,20240425,-26.09,2350,20240909,7.87,2670,-5.06,20250106,2480,2.22,20250203,3430,-26.09,20240425,2350,7.87,20240909,2.09,N,208140,100,32 억,,248708,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 160949 57 100.00 KOSDAQ 음식료·담배 N N N N N 2505 -20 5 -0.79 199122720 79105 126.92 2520 2540 2505 3280 1770 2525 2517.20 0.74 0 -32602 2558 2541 2533 2516 2508 2537 2512 33 755 100 1810 5 1 32684246 819 2.51 0.67 12 0.24 999.00 3733.00 3430 20240425 -26.97 2350 20240909 6.60 2670 -6.18 20250106 2480 1.01 20250203 3430 -26.97 20240425 2350 6.60 20240909 2.08 N 208140 100 32 억 243075 N N 6 N 00 N
3 20250221 150953 57 100.00 KOSDAQ 음식료·담배 N N N N N 2515 -10 5 -0.40 177744050 70582 113.24 2520 2540 2505 3280 1770 2525 2518.26 0.74 0 -29680 2558 2541 2533 2516 2508 2537 2512 33 755 100 1810 5 1 32684246 822 2.52 0.67 12 0.22 999.00 3733.00 3430 20240425 -26.68 2350 20240909 7.02 2670 -5.81 20250106 2480 1.41 20250203 3430 -26.68 20240425 2350 7.02 20240909 2.08 N 208140 100 32 억 243075 N N 13 N 00 N
4 20250221 140952 57 100.00 KOSDAQ 음식료·담배 N N N N N 2520 -5 5 -0.20 109718195 43489 69.78 2520 2540 2510 3280 1770 2525 2522.90 0.74 0 -11926 2558 2541 2533 2516 2508 2537 2512 33 755 100 1810 5 1 32684246 824 2.52 0.68 12 0.13 999.00 3733.00 3430 20240425 -26.53 2350 20240909 7.23 2670 -5.62 20250106 2480 1.61 20250203 3430 -26.53 20240425 2350 7.23 20240909 2.08 N 208140 100 32 억 243075 N N 13 N 00 N
5 20250221 130951 57 100.00 KOSDAQ 음식료·담배 N N N N N 2525 0 3 0.00 65040335 25735 41.29 2520 2540 2520 3280 1770 2525 2527.31 0.74 0 -8132 2558 2541 2533 2516 2508 2537 2512 33 755 100 1810 5 1 32684246 825 2.53 0.68 12 0.08 999.00 3733.00 3430 20240425 -26.38 2350 20240909 7.45 2670 -5.43 20250106 2480 1.81 20250203 3430 -26.38 20240425 2350 7.45 20240909 2.08 N 208140 100 32 억 243075 N N 13 N 00 N
6 20250221 120952 57 100.00 KOSDAQ 음식료·담배 N N N N N 2535 10 2 0.40 57854440 22890 36.73 2520 2540 2520 3280 1770 2525 2527.50 0.74 0 -6661 2558 2541 2533 2516 2508 2537 2512 33 755 100 1810 5 1 32684246 829 2.54 0.68 12 0.07 999.00 3733.00 3430 20240425 -26.09 2350 20240909 7.87 2670 -5.06 20250106 2480 2.22 20250203 3430 -26.09 20240425 2350 7.87 20240909 2.08 N 208140 100 32 억 243075 N N 13 N 00 N
7 20250221 110948 57 100.00 KOSDAQ 음식료·담배 N N N N N 2530 5 2 0.20 50827120 20110 32.27 2520 2540 2520 3280 1770 2525 2527.46 0.74 0 -6624 2558 2541 2533 2516 2508 2537 2512 33 755 100 1810 5 1 32684246 827 2.53 0.68 12 0.06 999.00 3733.00 3430 20240425 -26.24 2350 20240909 7.66 2670 -5.24 20250106 2480 2.02 20250203 3430 -26.24 20240425 2350 7.66 20240909 2.08 N 208140 100 32 억 243075 N N 13 N 00 N
8 20250221 100950 57 100.00 KOSDAQ 음식료·담배 N N N N N 2535 10 2 0.40 45804415 18126 29.08 2520 2540 2520 3280 1770 2525 2527.00 0.74 0 -6219 2558 2541 2533 2516 2508 2537 2512 33 755 100 1810 5 1 32684246 829 2.54 0.68 12 0.06 999.00 3733.00 3430 20240425 -26.09 2350 20240909 7.87 2670 -5.06 20250106 2480 2.22 20250203 3430 -26.09 20240425 2350 7.87 20240909 2.08 N 208140 100 32 억 243075 N N 13 N 00 N
9 20250221 090952 57 100.00 KOSDAQ 음식료·담배 N N N N N 2530 5 2 0.20 2399770 949 1.52 2520 2535 2520 3280 1770 2525 2528.74 0.74 0 425 2558 2541 2533 2516 2508 2537 2512 33 755 100 1810 5 1 32684246 827 2.53 0.68 12 0.00 999.00 3733.00 3430 20240425 -26.24 2350 20240909 7.66 2670 -5.24 20250106 2480 2.02 20250203 3430 -26.24 20240425 2350 7.66 20240909 2.08 N 208140 100 32 억 243075 N N 13 N 00 N
10 20250220 160945 57 100.00 KOSDAQ 음식료·담배 N N N N N 2525 -15 5 -0.59 158039200 62324 53.04 2535 2550 2525 3300 1780 2540 2535.77 0.76 0 -5633 2556 2547 2536 2527 2516 2552 2532 33 760 100 1820 5 1 32684246 825 2.53 0.68 12 0.19 999.00 3733.00 3430 20240425 -26.38 2350 20240909 7.45 2670 -5.43 20250106 2480 1.81 20250203 3430 -26.38 20240425 2350 7.45 20240909 2.09 N 208140 100 32 억 248708 N N 13 N 00 N
11 20250220 150948 57 100.00 KOSDAQ 음식료·담배 N N N N N 2540 0 3 0.00 147944200 58328 49.64 2535 2550 2525 3300 1780 2540 2536.42 0.76 0 -4934 2556 2547 2536 2527 2516 2552 2532 33 760 100 1820 5 1 32684246 830 2.54 0.68 12 0.18 999.00 3733.00 3430 20240425 -25.95 2350 20240909 8.09 2670 -4.87 20250106 2480 2.42 20250203 3430 -25.95 20240425 2350 8.09 20240909 2.09 N 208140 100 32 억 248708 N N 0 N 00 N
12 20250220 140948 57 100.00 KOSDAQ 음식료·담배 N N N N N 2535 -5 5 -0.20 119643120 47154 40.13 2535 2550 2530 3300 1780 2540 2537.28 0.76 0 84 2556 2547 2536 2527 2516 2552 2532 33 760 100 1820 5 1 32684246 829 2.54 0.68 12 0.14 999.00 3733.00 3430 20240425 -26.09 2350 20240909 7.87 2670 -5.06 20250106 2480 2.22 20250203 3430 -26.09 20240425 2350 7.87 20240909 2.09 N 208140 100 32 억 248708 N N 0 N 00 N