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
471820/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
20250221,161349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5330,-100,5,-1.84,180673170,33655,60.00,5430,5450,5320,7050,3810,5430,5368.41,0.04,0,105,5610,5520,5470,5380,5330,5495,5355,12,1620,100,3800,10,1,11644079,621,13.81,2.06,12,0.29,386.00,2586.00,8840,20241213,-39.71,4815,20241227,10.70,6370,-16.33,20250205,4875,9.33,20250103,8840,-39.71,20241213,4815,10.70,20241227,0.31,N,471820,100,11 억,,4430,N,N,0,N,00,N
20250221,151354,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5360,-70,5,-1.29,168293290,31333,55.86,5430,5450,5320,7050,3810,5430,5371.12,0.04,0,140,5610,5520,5470,5380,5330,5495,5355,12,1620,100,3800,10,1,11644079,624,13.89,2.07,12,0.27,386.00,2586.00,8840,20241213,-39.37,4815,20241227,11.32,6370,-15.86,20250205,4875,9.95,20250103,8840,-39.37,20241213,4815,11.32,20241227,0.31,N,471820,100,11 억,,4430,N,N,0,N,00,N
20250221,141355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5360,-70,5,-1.29,142383110,26481,47.21,5430,5450,5340,7050,3810,5430,5376.80,0.04,0,57,5610,5520,5470,5380,5330,5495,5355,12,1620,100,3800,10,1,11644079,624,13.89,2.07,12,0.23,386.00,2586.00,8840,20241213,-39.37,4815,20241227,11.32,6370,-15.86,20250205,4875,9.95,20250103,8840,-39.37,20241213,4815,11.32,20241227,0.31,N,471820,100,11 억,,4430,N,N,0,N,00,N
20250221,131355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5370,-60,5,-1.10,106093750,19707,35.13,5430,5450,5350,7050,3810,5430,5383.56,0.04,0,-255,5610,5520,5470,5380,5330,5495,5355,12,1620,100,3800,10,1,11644079,625,13.91,2.08,12,0.17,386.00,2586.00,8840,20241213,-39.25,4815,20241227,11.53,6370,-15.70,20250205,4875,10.15,20250103,8840,-39.25,20241213,4815,11.53,20241227,0.31,N,471820,100,11 억,,4430,N,N,0,N,00,N
20250221,121355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5380,-50,5,-0.92,96112590,17852,31.83,5430,5450,5350,7050,3810,5430,5383.86,0.04,0,485,5610,5520,5470,5380,5330,5495,5355,12,1620,100,3800,10,1,11644079,626,13.94,2.08,12,0.15,386.00,2586.00,8840,20241213,-39.14,4815,20241227,11.73,6370,-15.54,20250205,4875,10.36,20250103,8840,-39.14,20241213,4815,11.73,20241227,0.31,N,471820,100,11 억,,4430,N,N,0,N,00,N
20250221,111351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5380,-50,5,-0.92,84431160,15675,27.95,5430,5450,5350,7050,3810,5430,5386.36,0.04,0,546,5610,5520,5470,5380,5330,5495,5355,12,1620,100,3800,10,1,11644079,626,13.94,2.08,12,0.13,386.00,2586.00,8840,20241213,-39.14,4815,20241227,11.73,6370,-15.54,20250205,4875,10.36,20250103,8840,-39.14,20241213,4815,11.73,20241227,0.31,N,471820,100,11 억,,4430,N,N,0,N,00,N
20250221,101354,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5370,-60,5,-1.10,65213250,12095,21.56,5430,5450,5350,7050,3810,5430,5391.75,0.04,0,1533,5610,5520,5470,5380,5330,5495,5355,12,1620,100,3800,10,1,11644079,625,13.91,2.08,12,0.10,386.00,2586.00,8840,20241213,-39.25,4815,20241227,11.53,6370,-15.70,20250205,4875,10.15,20250103,8840,-39.25,20241213,4815,11.53,20241227,0.31,N,471820,100,11 억,,4430,N,N,0,N,00,N
20250221,091356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5440,10,2,0.18,27791430,5150,9.18,5430,5450,5350,7050,3810,5430,5396.39,0.04,0,1536,5610,5520,5470,5380,5330,5495,5355,12,1620,100,3800,10,1,11644079,633,14.09,2.10,12,0.04,386.00,2586.00,8840,20241213,-38.46,4815,20241227,12.98,6370,-14.60,20250205,4875,11.59,20250103,8840,-38.46,20241213,4815,12.98,20241227,0.31,N,471820,100,11 억,,4430,N,N,0,N,00,N
20250220,161343,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5430,-80,5,-1.45,303153140,55411,111.83,5510,5560,5420,7160,3860,5510,5471.21,0.04,0,-310,5716,5612,5536,5432,5356,5575,5395,12,1650,100,3850,10,1,11644079,632,14.07,2.10,12,0.48,386.00,2586.00,8840,20241213,-38.57,4815,20241227,12.77,6370,-14.76,20250205,4875,11.38,20250103,8840,-38.57,20241213,4815,12.77,20241227,0.34,N,471820,100,11 억,,4867,N,N,0,N,00,N
20250220,151350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5470,-40,5,-0.73,275426700,50341,101.60,5510,5560,5420,7160,3860,5510,5471.22,0.04,0,1777,5716,5612,5536,5432,5356,5575,5395,12,1650,100,3850,10,1,11644079,637,14.17,2.12,12,0.43,386.00,2586.00,8840,20241213,-38.12,4815,20241227,13.60,6370,-14.13,20250205,4875,12.21,20250103,8840,-38.12,20241213,4815,13.60,20241227,0.34,N,471820,100,11 억,,4867,N,N,0,N,00,N
20250220,141348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5470,-40,5,-0.73,205121780,37449,75.58,5510,5560,5420,7160,3860,5510,5477.36,0.04,0,3526,5716,5612,5536,5432,5356,5575,5395,12,1650,100,3850,10,1,11644079,637,14.17,2.12,12,0.32,386.00,2586.00,8840,20241213,-38.12,4815,20241227,13.60,6370,-14.13,20250205,4875,12.21,20250103,8840,-38.12,20241213,4815,13.60,20241227,0.34,N,471820,100,11 억,,4867,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 161349 57 100.00 KOSDAQ 음식료·담배 N N N N N 5330 -100 5 -1.84 180673170 33655 60.00 5430 5450 5320 7050 3810 5430 5368.41 0.04 0 105 5610 5520 5470 5380 5330 5495 5355 12 1620 100 3800 10 1 11644079 621 13.81 2.06 12 0.29 386.00 2586.00 8840 20241213 -39.71 4815 20241227 10.70 6370 -16.33 20250205 4875 9.33 20250103 8840 -39.71 20241213 4815 10.70 20241227 0.31 N 471820 100 11 억 4430 N N 0 N 00 N
3 20250221 151354 57 100.00 KOSDAQ 음식료·담배 N N N N N 5360 -70 5 -1.29 168293290 31333 55.86 5430 5450 5320 7050 3810 5430 5371.12 0.04 0 140 5610 5520 5470 5380 5330 5495 5355 12 1620 100 3800 10 1 11644079 624 13.89 2.07 12 0.27 386.00 2586.00 8840 20241213 -39.37 4815 20241227 11.32 6370 -15.86 20250205 4875 9.95 20250103 8840 -39.37 20241213 4815 11.32 20241227 0.31 N 471820 100 11 억 4430 N N 0 N 00 N
4 20250221 141355 57 100.00 KOSDAQ 음식료·담배 N N N N N 5360 -70 5 -1.29 142383110 26481 47.21 5430 5450 5340 7050 3810 5430 5376.80 0.04 0 57 5610 5520 5470 5380 5330 5495 5355 12 1620 100 3800 10 1 11644079 624 13.89 2.07 12 0.23 386.00 2586.00 8840 20241213 -39.37 4815 20241227 11.32 6370 -15.86 20250205 4875 9.95 20250103 8840 -39.37 20241213 4815 11.32 20241227 0.31 N 471820 100 11 억 4430 N N 0 N 00 N
5 20250221 131355 57 100.00 KOSDAQ 음식료·담배 N N N N N 5370 -60 5 -1.10 106093750 19707 35.13 5430 5450 5350 7050 3810 5430 5383.56 0.04 0 -255 5610 5520 5470 5380 5330 5495 5355 12 1620 100 3800 10 1 11644079 625 13.91 2.08 12 0.17 386.00 2586.00 8840 20241213 -39.25 4815 20241227 11.53 6370 -15.70 20250205 4875 10.15 20250103 8840 -39.25 20241213 4815 11.53 20241227 0.31 N 471820 100 11 억 4430 N N 0 N 00 N
6 20250221 121355 57 100.00 KOSDAQ 음식료·담배 N N N N N 5380 -50 5 -0.92 96112590 17852 31.83 5430 5450 5350 7050 3810 5430 5383.86 0.04 0 485 5610 5520 5470 5380 5330 5495 5355 12 1620 100 3800 10 1 11644079 626 13.94 2.08 12 0.15 386.00 2586.00 8840 20241213 -39.14 4815 20241227 11.73 6370 -15.54 20250205 4875 10.36 20250103 8840 -39.14 20241213 4815 11.73 20241227 0.31 N 471820 100 11 억 4430 N N 0 N 00 N
7 20250221 111351 57 100.00 KOSDAQ 음식료·담배 N N N N N 5380 -50 5 -0.92 84431160 15675 27.95 5430 5450 5350 7050 3810 5430 5386.36 0.04 0 546 5610 5520 5470 5380 5330 5495 5355 12 1620 100 3800 10 1 11644079 626 13.94 2.08 12 0.13 386.00 2586.00 8840 20241213 -39.14 4815 20241227 11.73 6370 -15.54 20250205 4875 10.36 20250103 8840 -39.14 20241213 4815 11.73 20241227 0.31 N 471820 100 11 억 4430 N N 0 N 00 N
8 20250221 101354 57 100.00 KOSDAQ 음식료·담배 N N N N N 5370 -60 5 -1.10 65213250 12095 21.56 5430 5450 5350 7050 3810 5430 5391.75 0.04 0 1533 5610 5520 5470 5380 5330 5495 5355 12 1620 100 3800 10 1 11644079 625 13.91 2.08 12 0.10 386.00 2586.00 8840 20241213 -39.25 4815 20241227 11.53 6370 -15.70 20250205 4875 10.15 20250103 8840 -39.25 20241213 4815 11.53 20241227 0.31 N 471820 100 11 억 4430 N N 0 N 00 N
9 20250221 091356 57 100.00 KOSDAQ 음식료·담배 N N N N N 5440 10 2 0.18 27791430 5150 9.18 5430 5450 5350 7050 3810 5430 5396.39 0.04 0 1536 5610 5520 5470 5380 5330 5495 5355 12 1620 100 3800 10 1 11644079 633 14.09 2.10 12 0.04 386.00 2586.00 8840 20241213 -38.46 4815 20241227 12.98 6370 -14.60 20250205 4875 11.59 20250103 8840 -38.46 20241213 4815 12.98 20241227 0.31 N 471820 100 11 억 4430 N N 0 N 00 N
10 20250220 161343 57 100.00 KOSDAQ 음식료·담배 N N N N N 5430 -80 5 -1.45 303153140 55411 111.83 5510 5560 5420 7160 3860 5510 5471.21 0.04 0 -310 5716 5612 5536 5432 5356 5575 5395 12 1650 100 3850 10 1 11644079 632 14.07 2.10 12 0.48 386.00 2586.00 8840 20241213 -38.57 4815 20241227 12.77 6370 -14.76 20250205 4875 11.38 20250103 8840 -38.57 20241213 4815 12.77 20241227 0.34 N 471820 100 11 억 4867 N N 0 N 00 N
11 20250220 151350 57 100.00 KOSDAQ 음식료·담배 N N N N N 5470 -40 5 -0.73 275426700 50341 101.60 5510 5560 5420 7160 3860 5510 5471.22 0.04 0 1777 5716 5612 5536 5432 5356 5575 5395 12 1650 100 3850 10 1 11644079 637 14.17 2.12 12 0.43 386.00 2586.00 8840 20241213 -38.12 4815 20241227 13.60 6370 -14.13 20250205 4875 12.21 20250103 8840 -38.12 20241213 4815 13.60 20241227 0.34 N 471820 100 11 억 4867 N N 0 N 00 N
12 20250220 141348 57 100.00 KOSDAQ 음식료·담배 N N N N N 5470 -40 5 -0.73 205121780 37449 75.58 5510 5560 5420 7160 3860 5510 5477.36 0.04 0 3526 5716 5612 5536 5432 5356 5575 5395 12 1650 100 3850 10 1 11644079 637 14.17 2.12 12 0.32 386.00 2586.00 8840 20241213 -38.12 4815 20241227 13.60 6370 -14.13 20250205 4875 12.21 20250103 8840 -38.12 20241213 4815 13.60 20241227 0.34 N 471820 100 11 억 4867 N N 0 N 00 N