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
238200/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
20250221,161028,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3120,25,2,0.81,17770750,5721,91.54,3185,3185,3090,4020,2170,3095,3106.23,0.07,0,284,3215,3155,3125,3065,3035,3140,3050,41,925,500,1980,5,1,8180000,255,23.64,0.49,12,0.07,132.00,6321.00,7366,20240322,-57.64,2750,20241209,13.45,3330,-6.31,20250109,2945,5.94,20250102,7200,-56.67,20240322,2750,13.45,20241209,0.04,N,238200,500,40 억,,6016,N,N,0,N,00,N
20250221,151033,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3115,20,2,0.65,17755150,5716,91.46,3185,3185,3090,4020,2170,3095,3106.22,0.07,0,284,3215,3155,3125,3065,3035,3140,3050,41,925,500,1980,5,1,8180000,255,23.60,0.49,12,0.07,132.00,6321.00,7366,20240322,-57.71,2750,20241209,13.27,3330,-6.46,20250109,2945,5.77,20250102,7200,-56.74,20240322,2750,13.27,20241209,0.04,N,238200,500,40 억,,6016,N,N,0,N,00,N
20250221,141033,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3115,20,2,0.65,15228400,4905,78.48,3185,3185,3090,4020,2170,3095,3104.67,0.07,0,550,3215,3155,3125,3065,3035,3140,3050,41,925,500,1980,5,1,8180000,255,23.60,0.49,12,0.06,132.00,6321.00,7366,20240322,-57.71,2750,20241209,13.27,3330,-6.46,20250109,2945,5.77,20250102,7200,-56.74,20240322,2750,13.27,20241209,0.04,N,238200,500,40 억,,6016,N,N,0,N,00,N
20250221,131031,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3115,20,2,0.65,13521390,4357,69.71,3185,3185,3090,4020,2170,3095,3103.37,0.07,0,574,3215,3155,3125,3065,3035,3140,3050,41,925,500,1980,5,1,8180000,255,23.60,0.49,12,0.05,132.00,6321.00,7366,20240322,-57.71,2750,20241209,13.27,3330,-6.46,20250109,2945,5.77,20250102,7200,-56.74,20240322,2750,13.27,20241209,0.04,N,238200,500,40 억,,6016,N,N,0,N,00,N
20250221,121033,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3115,20,2,0.65,13521390,4357,69.71,3185,3185,3090,4020,2170,3095,3103.37,0.07,0,574,3215,3155,3125,3065,3035,3140,3050,41,925,500,1980,5,1,8180000,255,23.60,0.49,12,0.05,132.00,6321.00,7366,20240322,-57.71,2750,20241209,13.27,3330,-6.46,20250109,2945,5.77,20250102,7200,-56.74,20240322,2750,13.27,20241209,0.04,N,238200,500,40 억,,6016,N,N,0,N,00,N
20250221,111028,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3120,25,2,0.81,11618230,3742,59.87,3185,3185,3090,4020,2170,3095,3104.82,0.07,0,395,3215,3155,3125,3065,3035,3140,3050,41,925,500,1980,5,1,8180000,255,23.64,0.49,12,0.05,132.00,6321.00,7366,20240322,-57.64,2750,20241209,13.45,3330,-6.31,20250109,2945,5.94,20250102,7200,-56.67,20240322,2750,13.45,20241209,0.04,N,238200,500,40 억,,6016,N,N,0,N,00,N
20250221,101030,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3150,55,2,1.78,7749610,2495,39.92,3185,3185,3090,4020,2170,3095,3106.06,0.07,0,152,3215,3155,3125,3065,3035,3140,3050,41,925,500,1980,5,1,8180000,258,23.86,0.50,12,0.03,132.00,6321.00,7366,20240322,-57.24,2750,20241209,14.55,3330,-5.41,20250109,2945,6.96,20250102,7200,-56.25,20240322,2750,14.55,20241209,0.04,N,238200,500,40 억,,6016,N,N,0,N,00,N
20250221,091033,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3185,90,2,2.91,382200,120,1.92,3185,3185,3185,4020,2170,3095,3185.00,0.07,0,0,3215,3155,3125,3065,3035,3140,3050,41,925,500,1980,5,1,8180000,261,24.13,0.50,12,0.00,132.00,6321.00,7366,20240322,-56.76,2750,20241209,15.82,3330,-4.35,20250109,2945,8.15,20250102,7200,-55.76,20240322,2750,15.82,20241209,0.04,N,238200,500,40 억,,6016,N,N,0,N,00,N
20250220,161025,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3095,-20,5,-0.64,19432105,6250,73.62,3185,3185,3095,4045,2185,3115,3109.14,0.07,0,-71,3171,3142,3106,3077,3041,3157,3092,41,930,500,1990,5,1,8180000,253,23.45,0.49,12,0.08,132.00,6321.00,7366,20240322,-57.98,2750,20241209,12.55,3330,-7.06,20250109,2945,5.09,20250102,7200,-57.01,20240322,2750,12.55,20241209,0.04,N,238200,500,40 억,,6087,N,N,0,N,00,N
20250220,151028,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3120,5,2,0.16,18896670,6077,71.59,3185,3185,3100,4045,2185,3115,3109.54,0.07,0,102,3171,3142,3106,3077,3041,3157,3092,41,930,500,1990,5,1,8180000,255,23.64,0.49,12,0.07,132.00,6321.00,7366,20240322,-57.64,2750,20241209,13.45,3330,-6.31,20250109,2945,5.94,20250102,7200,-56.67,20240322,2750,13.45,20241209,0.04,N,238200,500,40 억,,6087,N,N,0,N,00,N
20250220,141029,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,-15,5,-0.48,17786270,5720,67.38,3185,3185,3100,4045,2185,3115,3109.49,0.07,0,204,3171,3142,3106,3077,3041,3157,3092,41,930,500,1990,5,1,8180000,254,23.48,0.49,12,0.07,132.00,6321.00,7366,20240322,-57.91,2750,20241209,12.73,3330,-6.91,20250109,2945,5.26,20250102,7200,-56.94,20240322,2750,12.73,20241209,0.04,N,238200,500,40 억,,6087,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 161028 57 100.00 KOSDAQ 음식료·담배 N N N N N 3120 25 2 0.81 17770750 5721 91.54 3185 3185 3090 4020 2170 3095 3106.23 0.07 0 284 3215 3155 3125 3065 3035 3140 3050 41 925 500 1980 5 1 8180000 255 23.64 0.49 12 0.07 132.00 6321.00 7366 20240322 -57.64 2750 20241209 13.45 3330 -6.31 20250109 2945 5.94 20250102 7200 -56.67 20240322 2750 13.45 20241209 0.04 N 238200 500 40 억 6016 N N 0 N 00 N
3 20250221 151033 57 100.00 KOSDAQ 음식료·담배 N N N N N 3115 20 2 0.65 17755150 5716 91.46 3185 3185 3090 4020 2170 3095 3106.22 0.07 0 284 3215 3155 3125 3065 3035 3140 3050 41 925 500 1980 5 1 8180000 255 23.60 0.49 12 0.07 132.00 6321.00 7366 20240322 -57.71 2750 20241209 13.27 3330 -6.46 20250109 2945 5.77 20250102 7200 -56.74 20240322 2750 13.27 20241209 0.04 N 238200 500 40 억 6016 N N 0 N 00 N
4 20250221 141033 57 100.00 KOSDAQ 음식료·담배 N N N N N 3115 20 2 0.65 15228400 4905 78.48 3185 3185 3090 4020 2170 3095 3104.67 0.07 0 550 3215 3155 3125 3065 3035 3140 3050 41 925 500 1980 5 1 8180000 255 23.60 0.49 12 0.06 132.00 6321.00 7366 20240322 -57.71 2750 20241209 13.27 3330 -6.46 20250109 2945 5.77 20250102 7200 -56.74 20240322 2750 13.27 20241209 0.04 N 238200 500 40 억 6016 N N 0 N 00 N
5 20250221 131031 57 100.00 KOSDAQ 음식료·담배 N N N N N 3115 20 2 0.65 13521390 4357 69.71 3185 3185 3090 4020 2170 3095 3103.37 0.07 0 574 3215 3155 3125 3065 3035 3140 3050 41 925 500 1980 5 1 8180000 255 23.60 0.49 12 0.05 132.00 6321.00 7366 20240322 -57.71 2750 20241209 13.27 3330 -6.46 20250109 2945 5.77 20250102 7200 -56.74 20240322 2750 13.27 20241209 0.04 N 238200 500 40 억 6016 N N 0 N 00 N
6 20250221 121033 57 100.00 KOSDAQ 음식료·담배 N N N N N 3115 20 2 0.65 13521390 4357 69.71 3185 3185 3090 4020 2170 3095 3103.37 0.07 0 574 3215 3155 3125 3065 3035 3140 3050 41 925 500 1980 5 1 8180000 255 23.60 0.49 12 0.05 132.00 6321.00 7366 20240322 -57.71 2750 20241209 13.27 3330 -6.46 20250109 2945 5.77 20250102 7200 -56.74 20240322 2750 13.27 20241209 0.04 N 238200 500 40 억 6016 N N 0 N 00 N
7 20250221 111028 57 100.00 KOSDAQ 음식료·담배 N N N N N 3120 25 2 0.81 11618230 3742 59.87 3185 3185 3090 4020 2170 3095 3104.82 0.07 0 395 3215 3155 3125 3065 3035 3140 3050 41 925 500 1980 5 1 8180000 255 23.64 0.49 12 0.05 132.00 6321.00 7366 20240322 -57.64 2750 20241209 13.45 3330 -6.31 20250109 2945 5.94 20250102 7200 -56.67 20240322 2750 13.45 20241209 0.04 N 238200 500 40 억 6016 N N 0 N 00 N
8 20250221 101030 57 100.00 KOSDAQ 음식료·담배 N N N N N 3150 55 2 1.78 7749610 2495 39.92 3185 3185 3090 4020 2170 3095 3106.06 0.07 0 152 3215 3155 3125 3065 3035 3140 3050 41 925 500 1980 5 1 8180000 258 23.86 0.50 12 0.03 132.00 6321.00 7366 20240322 -57.24 2750 20241209 14.55 3330 -5.41 20250109 2945 6.96 20250102 7200 -56.25 20240322 2750 14.55 20241209 0.04 N 238200 500 40 억 6016 N N 0 N 00 N
9 20250221 091033 57 100.00 KOSDAQ 음식료·담배 N N N N N 3185 90 2 2.91 382200 120 1.92 3185 3185 3185 4020 2170 3095 3185.00 0.07 0 0 3215 3155 3125 3065 3035 3140 3050 41 925 500 1980 5 1 8180000 261 24.13 0.50 12 0.00 132.00 6321.00 7366 20240322 -56.76 2750 20241209 15.82 3330 -4.35 20250109 2945 8.15 20250102 7200 -55.76 20240322 2750 15.82 20241209 0.04 N 238200 500 40 억 6016 N N 0 N 00 N
10 20250220 161025 57 100.00 KOSDAQ 음식료·담배 N N N N N 3095 -20 5 -0.64 19432105 6250 73.62 3185 3185 3095 4045 2185 3115 3109.14 0.07 0 -71 3171 3142 3106 3077 3041 3157 3092 41 930 500 1990 5 1 8180000 253 23.45 0.49 12 0.08 132.00 6321.00 7366 20240322 -57.98 2750 20241209 12.55 3330 -7.06 20250109 2945 5.09 20250102 7200 -57.01 20240322 2750 12.55 20241209 0.04 N 238200 500 40 억 6087 N N 0 N 00 N
11 20250220 151028 57 100.00 KOSDAQ 음식료·담배 N N N N N 3120 5 2 0.16 18896670 6077 71.59 3185 3185 3100 4045 2185 3115 3109.54 0.07 0 102 3171 3142 3106 3077 3041 3157 3092 41 930 500 1990 5 1 8180000 255 23.64 0.49 12 0.07 132.00 6321.00 7366 20240322 -57.64 2750 20241209 13.45 3330 -6.31 20250109 2945 5.94 20250102 7200 -56.67 20240322 2750 13.45 20241209 0.04 N 238200 500 40 억 6087 N N 0 N 00 N
12 20250220 141029 57 100.00 KOSDAQ 음식료·담배 N N N N N 3100 -15 5 -0.48 17786270 5720 67.38 3185 3185 3100 4045 2185 3115 3109.49 0.07 0 204 3171 3142 3106 3077 3041 3157 3092 41 930 500 1990 5 1 8180000 254 23.48 0.49 12 0.07 132.00 6321.00 7366 20240322 -57.91 2750 20241209 12.73 3330 -6.91 20250109 2945 5.26 20250102 7200 -56.94 20240322 2750 12.73 20241209 0.04 N 238200 500 40 억 6087 N N 0 N 00 N