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
218150/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
20250221,161005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3980,10,2,0.25,326273030,82317,62.09,3960,3990,3930,5160,2780,3970,3963.62,2.02,0,-3115,4060,4015,3955,3910,3850,4037,3932,20,1190,100,2620,5,1,20415802,813,180.91,1.80,12,0.40,22.00,2211.00,5900,20240510,-32.54,3370,20241209,18.10,4185,-4.90,20250204,3690,7.86,20250203,5900,-32.54,20240510,3370,18.10,20241209,4.07,N,218150,100,20 억,,413018,N,N,0,N,00,N
20250221,151009,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3980,10,2,0.25,287649415,72611,54.77,3960,3990,3930,5160,2780,3970,3961.51,2.02,0,-2183,4060,4015,3955,3910,3850,4037,3932,20,1190,100,2620,5,1,20415802,813,180.91,1.80,12,0.36,22.00,2211.00,5900,20240510,-32.54,3370,20241209,18.10,4185,-4.90,20250204,3690,7.86,20250203,5900,-32.54,20240510,3370,18.10,20241209,4.07,N,218150,100,20 억,,413018,N,N,0,N,00,N
20250221,141009,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3980,10,2,0.25,204636795,51758,39.04,3960,3980,3930,5160,2780,3970,3953.72,2.02,0,-2509,4060,4015,3955,3910,3850,4037,3932,20,1190,100,2620,5,1,20415802,813,180.91,1.80,12,0.25,22.00,2211.00,5900,20240510,-32.54,3370,20241209,18.10,4185,-4.90,20250204,3690,7.86,20250203,5900,-32.54,20240510,3370,18.10,20241209,4.07,N,218150,100,20 억,,413018,N,N,0,N,00,N
20250221,131008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3955,-15,5,-0.38,191289660,48399,36.50,3960,3980,3930,5160,2780,3970,3952.35,2.02,0,-1794,4060,4015,3955,3910,3850,4037,3932,20,1190,100,2620,5,1,20415802,807,179.77,1.79,12,0.24,22.00,2211.00,5900,20240510,-32.97,3370,20241209,17.36,4185,-5.50,20250204,3690,7.18,20250203,5900,-32.97,20240510,3370,17.36,20241209,4.07,N,218150,100,20 억,,413018,N,N,0,N,00,N
20250221,121009,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3960,-10,5,-0.25,173113770,43811,33.04,3960,3980,3930,5160,2780,3970,3951.38,2.02,0,-2138,4060,4015,3955,3910,3850,4037,3932,20,1190,100,2620,5,1,20415802,808,180.00,1.79,12,0.21,22.00,2211.00,5900,20240510,-32.88,3370,20241209,17.51,4185,-5.38,20250204,3690,7.32,20250203,5900,-32.88,20240510,3370,17.51,20241209,4.07,N,218150,100,20 억,,413018,N,N,0,N,00,N
20250221,111005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3960,-10,5,-0.25,168195395,42570,32.11,3960,3980,3930,5160,2780,3970,3951.03,2.02,0,-2021,4060,4015,3955,3910,3850,4037,3932,20,1190,100,2620,5,1,20415802,808,180.00,1.79,12,0.21,22.00,2211.00,5900,20240510,-32.88,3370,20241209,17.51,4185,-5.38,20250204,3690,7.32,20250203,5900,-32.88,20240510,3370,17.51,20241209,4.07,N,218150,100,20 억,,413018,N,N,0,N,00,N
20250221,101007,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3955,-15,5,-0.38,128341380,32533,24.54,3960,3970,3930,5160,2780,3970,3944.96,2.02,0,-5073,4060,4015,3955,3910,3850,4037,3932,20,1190,100,2620,5,1,20415802,807,179.77,1.79,12,0.16,22.00,2211.00,5900,20240510,-32.97,3370,20241209,17.36,4185,-5.50,20250204,3690,7.18,20250203,5900,-32.97,20240510,3370,17.36,20241209,4.07,N,218150,100,20 억,,413018,N,N,0,N,00,N
20250221,091010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3945,-25,5,-0.63,28251250,7144,5.39,3960,3970,3945,5160,2780,3970,3954.54,2.02,0,-2421,4060,4015,3955,3910,3850,4037,3932,20,1190,100,2620,5,1,20415802,805,179.32,1.78,12,0.03,22.00,2211.00,5900,20240510,-33.14,3370,20241209,17.06,4185,-5.73,20250204,3690,6.91,20250203,5900,-33.14,20240510,3370,17.06,20241209,4.07,N,218150,100,20 억,,413018,N,N,0,N,00,N
20250220,161002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3970,45,2,1.15,519540530,131267,157.87,3920,4000,3895,5100,2750,3925,3957.89,1.96,0,13600,4001,3962,3921,3882,3841,3982,3902,20,1175,100,2590,5,1,20415802,811,180.45,1.80,12,0.64,22.00,2211.00,5900,20240510,-32.71,3370,20241209,17.80,4185,-5.14,20250204,3690,7.59,20250203,5900,-32.71,20240510,3370,17.80,20241209,4.10,N,218150,100,20 억,,399486,N,N,0,N,00,N
20250220,151005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3960,35,2,0.89,492242980,124366,149.57,3920,4000,3895,5100,2750,3925,3958.02,1.96,0,16417,4001,3962,3921,3882,3841,3982,3902,20,1175,100,2590,5,1,20415802,808,180.00,1.79,12,0.61,22.00,2211.00,5900,20240510,-32.88,3370,20241209,17.51,4185,-5.38,20250204,3690,7.32,20250203,5900,-32.88,20240510,3370,17.51,20241209,4.10,N,218150,100,20 억,,399486,N,N,0,N,00,N
20250220,141005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3965,40,2,1.02,441729800,111602,134.22,3920,4000,3895,5100,2750,3925,3958.08,1.96,0,20981,4001,3962,3921,3882,3841,3982,3902,20,1175,100,2590,5,1,20415802,809,180.23,1.79,12,0.55,22.00,2211.00,5900,20240510,-32.80,3370,20241209,17.66,4185,-5.26,20250204,3690,7.45,20250203,5900,-32.80,20240510,3370,17.66,20241209,4.10,N,218150,100,20 억,,399486,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 161005 57 100.00 KOSDAQ 음식료·담배 N N N N N 3980 10 2 0.25 326273030 82317 62.09 3960 3990 3930 5160 2780 3970 3963.62 2.02 0 -3115 4060 4015 3955 3910 3850 4037 3932 20 1190 100 2620 5 1 20415802 813 180.91 1.80 12 0.40 22.00 2211.00 5900 20240510 -32.54 3370 20241209 18.10 4185 -4.90 20250204 3690 7.86 20250203 5900 -32.54 20240510 3370 18.10 20241209 4.07 N 218150 100 20 억 413018 N N 0 N 00 N
3 20250221 151009 57 100.00 KOSDAQ 음식료·담배 N N N N N 3980 10 2 0.25 287649415 72611 54.77 3960 3990 3930 5160 2780 3970 3961.51 2.02 0 -2183 4060 4015 3955 3910 3850 4037 3932 20 1190 100 2620 5 1 20415802 813 180.91 1.80 12 0.36 22.00 2211.00 5900 20240510 -32.54 3370 20241209 18.10 4185 -4.90 20250204 3690 7.86 20250203 5900 -32.54 20240510 3370 18.10 20241209 4.07 N 218150 100 20 억 413018 N N 0 N 00 N
4 20250221 141009 57 100.00 KOSDAQ 음식료·담배 N N N N N 3980 10 2 0.25 204636795 51758 39.04 3960 3980 3930 5160 2780 3970 3953.72 2.02 0 -2509 4060 4015 3955 3910 3850 4037 3932 20 1190 100 2620 5 1 20415802 813 180.91 1.80 12 0.25 22.00 2211.00 5900 20240510 -32.54 3370 20241209 18.10 4185 -4.90 20250204 3690 7.86 20250203 5900 -32.54 20240510 3370 18.10 20241209 4.07 N 218150 100 20 억 413018 N N 0 N 00 N
5 20250221 131008 57 100.00 KOSDAQ 음식료·담배 N N N N N 3955 -15 5 -0.38 191289660 48399 36.50 3960 3980 3930 5160 2780 3970 3952.35 2.02 0 -1794 4060 4015 3955 3910 3850 4037 3932 20 1190 100 2620 5 1 20415802 807 179.77 1.79 12 0.24 22.00 2211.00 5900 20240510 -32.97 3370 20241209 17.36 4185 -5.50 20250204 3690 7.18 20250203 5900 -32.97 20240510 3370 17.36 20241209 4.07 N 218150 100 20 억 413018 N N 0 N 00 N
6 20250221 121009 57 100.00 KOSDAQ 음식료·담배 N N N N N 3960 -10 5 -0.25 173113770 43811 33.04 3960 3980 3930 5160 2780 3970 3951.38 2.02 0 -2138 4060 4015 3955 3910 3850 4037 3932 20 1190 100 2620 5 1 20415802 808 180.00 1.79 12 0.21 22.00 2211.00 5900 20240510 -32.88 3370 20241209 17.51 4185 -5.38 20250204 3690 7.32 20250203 5900 -32.88 20240510 3370 17.51 20241209 4.07 N 218150 100 20 억 413018 N N 0 N 00 N
7 20250221 111005 57 100.00 KOSDAQ 음식료·담배 N N N N N 3960 -10 5 -0.25 168195395 42570 32.11 3960 3980 3930 5160 2780 3970 3951.03 2.02 0 -2021 4060 4015 3955 3910 3850 4037 3932 20 1190 100 2620 5 1 20415802 808 180.00 1.79 12 0.21 22.00 2211.00 5900 20240510 -32.88 3370 20241209 17.51 4185 -5.38 20250204 3690 7.32 20250203 5900 -32.88 20240510 3370 17.51 20241209 4.07 N 218150 100 20 억 413018 N N 0 N 00 N
8 20250221 101007 57 100.00 KOSDAQ 음식료·담배 N N N N N 3955 -15 5 -0.38 128341380 32533 24.54 3960 3970 3930 5160 2780 3970 3944.96 2.02 0 -5073 4060 4015 3955 3910 3850 4037 3932 20 1190 100 2620 5 1 20415802 807 179.77 1.79 12 0.16 22.00 2211.00 5900 20240510 -32.97 3370 20241209 17.36 4185 -5.50 20250204 3690 7.18 20250203 5900 -32.97 20240510 3370 17.36 20241209 4.07 N 218150 100 20 억 413018 N N 0 N 00 N
9 20250221 091010 57 100.00 KOSDAQ 음식료·담배 N N N N N 3945 -25 5 -0.63 28251250 7144 5.39 3960 3970 3945 5160 2780 3970 3954.54 2.02 0 -2421 4060 4015 3955 3910 3850 4037 3932 20 1190 100 2620 5 1 20415802 805 179.32 1.78 12 0.03 22.00 2211.00 5900 20240510 -33.14 3370 20241209 17.06 4185 -5.73 20250204 3690 6.91 20250203 5900 -33.14 20240510 3370 17.06 20241209 4.07 N 218150 100 20 억 413018 N N 0 N 00 N
10 20250220 161002 57 100.00 KOSDAQ 음식료·담배 N N N N N 3970 45 2 1.15 519540530 131267 157.87 3920 4000 3895 5100 2750 3925 3957.89 1.96 0 13600 4001 3962 3921 3882 3841 3982 3902 20 1175 100 2590 5 1 20415802 811 180.45 1.80 12 0.64 22.00 2211.00 5900 20240510 -32.71 3370 20241209 17.80 4185 -5.14 20250204 3690 7.59 20250203 5900 -32.71 20240510 3370 17.80 20241209 4.10 N 218150 100 20 억 399486 N N 0 N 00 N
11 20250220 151005 57 100.00 KOSDAQ 음식료·담배 N N N N N 3960 35 2 0.89 492242980 124366 149.57 3920 4000 3895 5100 2750 3925 3958.02 1.96 0 16417 4001 3962 3921 3882 3841 3982 3902 20 1175 100 2590 5 1 20415802 808 180.00 1.79 12 0.61 22.00 2211.00 5900 20240510 -32.88 3370 20241209 17.51 4185 -5.38 20250204 3690 7.32 20250203 5900 -32.88 20240510 3370 17.51 20241209 4.10 N 218150 100 20 억 399486 N N 0 N 00 N
12 20250220 141005 57 100.00 KOSDAQ 음식료·담배 N N N N N 3965 40 2 1.02 441729800 111602 134.22 3920 4000 3895 5100 2750 3925 3958.08 1.96 0 20981 4001 3962 3921 3882 3841 3982 3902 20 1175 100 2590 5 1 20415802 809 180.23 1.79 12 0.55 22.00 2211.00 5900 20240510 -32.80 3370 20241209 17.66 4185 -5.26 20250204 3690 7.45 20250203 5900 -32.80 20240510 3370 17.66 20241209 4.10 N 218150 100 20 억 399486 N N 0 N 00 N