ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009780/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
20250219,160244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6350,80,2,1.28,1028820140,163743,69.33,6250,6400,6150,8150,4390,6270,6279.60,3.38,0,-41846,6556,6412,6256,6112,5956,6485,6185,88,1880,500,4010,10,1,17600000,1118,6.05,0.74,12,0.93,1049.00,8543.00,7960,20240617,-20.23,4850,20240805,30.93,6400,0.00,20250218,5260,20.72,20250203,7960,-20.23,20240617,4850,30.93,20240805,1.95,N,009780,500,88 억,,594927,N,N,0,N,00,N
20250219,150246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6260,-10,5,-0.16,504713460,81071,34.33,6250,6300,6150,8150,4390,6270,6225.45,3.38,0,-5841,6556,6412,6256,6112,5956,6485,6185,88,1880,500,4010,10,1,17600000,1102,5.97,0.73,12,0.46,1049.00,8543.00,7960,20240617,-21.36,4850,20240805,29.07,6400,-2.19,20250218,5260,19.01,20250203,7960,-21.36,20240617,4850,29.07,20240805,1.95,N,009780,500,88 억,,594927,N,N,0,N,00,N
20250219,140244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6280,10,2,0.16,461075950,74088,31.37,6250,6300,6150,8150,4390,6270,6223.21,3.38,0,-6963,6556,6412,6256,6112,5956,6485,6185,88,1880,500,4010,10,1,17600000,1105,5.99,0.74,12,0.42,1049.00,8543.00,7960,20240617,-21.11,4850,20240805,29.48,6400,-1.88,20250218,5260,19.39,20250203,7960,-21.11,20240617,4850,29.48,20240805,1.95,N,009780,500,88 억,,594927,N,N,0,N,00,N
20250219,130245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6290,20,2,0.32,368986730,59398,25.15,6250,6300,6150,8150,4390,6270,6211.89,3.38,0,3760,6556,6412,6256,6112,5956,6485,6185,88,1880,500,4010,10,1,17600000,1107,6.00,0.74,12,0.34,1049.00,8543.00,7960,20240617,-20.98,4850,20240805,29.69,6400,-1.72,20250218,5260,19.58,20250203,7960,-20.98,20240617,4850,29.69,20240805,1.95,N,009780,500,88 억,,594927,N,N,0,N,00,N
20250219,120245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6230,-40,5,-0.64,282630860,45632,19.32,6250,6250,6150,8150,4390,6270,6193.32,3.38,0,6726,6556,6412,6256,6112,5956,6485,6185,88,1880,500,4010,10,1,17600000,1096,5.94,0.73,12,0.26,1049.00,8543.00,7960,20240617,-21.73,4850,20240805,28.45,6400,-2.66,20250218,5260,18.44,20250203,7960,-21.73,20240617,4850,28.45,20240805,1.95,N,009780,500,88 억,,594927,N,N,0,N,00,N
20250219,110245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6250,-20,5,-0.32,259774460,41954,17.76,6250,6250,6150,8150,4390,6270,6191.47,3.38,0,5433,6556,6412,6256,6112,5956,6485,6185,88,1880,500,4010,10,1,17600000,1100,5.96,0.73,12,0.24,1049.00,8543.00,7960,20240617,-21.48,4850,20240805,28.87,6400,-2.34,20250218,5260,18.82,20250203,7960,-21.48,20240617,4850,28.87,20240805,1.95,N,009780,500,88 억,,594927,N,N,0,N,00,N
20250219,100245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6190,-80,5,-1.28,194724270,31444,13.31,6250,6250,6160,8150,4390,6270,6192.18,3.38,0,3238,6556,6412,6256,6112,5956,6485,6185,88,1880,500,4010,10,1,17600000,1089,5.90,0.72,12,0.18,1049.00,8543.00,7960,20240617,-22.24,4850,20240805,27.63,6400,-3.28,20250218,5260,17.68,20250203,7960,-22.24,20240617,4850,27.63,20240805,1.95,N,009780,500,88 억,,594927,N,N,0,N,00,N
20250219,090245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6200,-70,5,-1.12,40265800,6484,2.75,6250,6250,6200,8150,4390,6270,6207.89,3.38,0,1243,6556,6412,6256,6112,5956,6485,6185,88,1880,500,4010,10,1,17600000,1091,5.91,0.73,12,0.04,1049.00,8543.00,7960,20240617,-22.11,4850,20240805,27.84,6400,-3.12,20250218,5260,17.87,20250203,7960,-22.11,20240617,4850,27.84,20240805,1.95,N,009780,500,88 억,,594927,N,N,0,N,00,N
20250218,160244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6270,180,2,2.96,1476978110,234796,176.66,6100,6400,6100,7910,4270,6090,6290.48,3.07,0,53769,6336,6212,6076,5952,5816,6275,6015,88,1820,500,3890,10,1,17600000,1104,5.98,0.73,12,1.33,1049.00,8543.00,7960,20240617,-21.23,4850,20240805,29.28,6400,-2.03,20250218,5260,19.20,20250203,7960,-21.23,20240617,4850,29.28,20240805,1.91,N,009780,500,88 억,,541185,N,N,0,N,00,N
20250218,150245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6280,190,2,3.12,1385425230,220140,165.63,6100,6400,6100,7910,4270,6090,6293.38,3.07,0,50472,6336,6212,6076,5952,5816,6275,6015,88,1820,500,3890,10,1,17600000,1105,5.99,0.74,12,1.25,1049.00,8543.00,7960,20240617,-21.11,4850,20240805,29.48,6400,-1.88,20250218,5260,19.39,20250203,7960,-21.11,20240617,4850,29.48,20240805,1.91,N,009780,500,88 억,,541185,N,N,0,N,00,N
20250218,140245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6260,170,2,2.79,1318529800,209461,157.59,6100,6400,6100,7910,4270,6090,6294.87,3.07,0,44932,6336,6212,6076,5952,5816,6275,6015,88,1820,500,3890,10,1,17600000,1102,5.97,0.73,12,1.19,1049.00,8543.00,7960,20240617,-21.36,4850,20240805,29.07,6400,-2.19,20250218,5260,19.01,20250203,7960,-21.36,20240617,4850,29.07,20240805,1.91,N,009780,500,88 억,,541185,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 20250219 160244 57 100.00 KOSDAQ 음식료·담배 N N N N N 6350 80 2 1.28 1028820140 163743 69.33 6250 6400 6150 8150 4390 6270 6279.60 3.38 0 -41846 6556 6412 6256 6112 5956 6485 6185 88 1880 500 4010 10 1 17600000 1118 6.05 0.74 12 0.93 1049.00 8543.00 7960 20240617 -20.23 4850 20240805 30.93 6400 0.00 20250218 5260 20.72 20250203 7960 -20.23 20240617 4850 30.93 20240805 1.95 N 009780 500 88 억 594927 N N 0 N 00 N
3 20250219 150246 57 100.00 KOSDAQ 음식료·담배 N N N N N 6260 -10 5 -0.16 504713460 81071 34.33 6250 6300 6150 8150 4390 6270 6225.45 3.38 0 -5841 6556 6412 6256 6112 5956 6485 6185 88 1880 500 4010 10 1 17600000 1102 5.97 0.73 12 0.46 1049.00 8543.00 7960 20240617 -21.36 4850 20240805 29.07 6400 -2.19 20250218 5260 19.01 20250203 7960 -21.36 20240617 4850 29.07 20240805 1.95 N 009780 500 88 억 594927 N N 0 N 00 N
4 20250219 140244 57 100.00 KOSDAQ 음식료·담배 N N N N N 6280 10 2 0.16 461075950 74088 31.37 6250 6300 6150 8150 4390 6270 6223.21 3.38 0 -6963 6556 6412 6256 6112 5956 6485 6185 88 1880 500 4010 10 1 17600000 1105 5.99 0.74 12 0.42 1049.00 8543.00 7960 20240617 -21.11 4850 20240805 29.48 6400 -1.88 20250218 5260 19.39 20250203 7960 -21.11 20240617 4850 29.48 20240805 1.95 N 009780 500 88 억 594927 N N 0 N 00 N
5 20250219 130245 57 100.00 KOSDAQ 음식료·담배 N N N N N 6290 20 2 0.32 368986730 59398 25.15 6250 6300 6150 8150 4390 6270 6211.89 3.38 0 3760 6556 6412 6256 6112 5956 6485 6185 88 1880 500 4010 10 1 17600000 1107 6.00 0.74 12 0.34 1049.00 8543.00 7960 20240617 -20.98 4850 20240805 29.69 6400 -1.72 20250218 5260 19.58 20250203 7960 -20.98 20240617 4850 29.69 20240805 1.95 N 009780 500 88 억 594927 N N 0 N 00 N
6 20250219 120245 57 100.00 KOSDAQ 음식료·담배 N N N N N 6230 -40 5 -0.64 282630860 45632 19.32 6250 6250 6150 8150 4390 6270 6193.32 3.38 0 6726 6556 6412 6256 6112 5956 6485 6185 88 1880 500 4010 10 1 17600000 1096 5.94 0.73 12 0.26 1049.00 8543.00 7960 20240617 -21.73 4850 20240805 28.45 6400 -2.66 20250218 5260 18.44 20250203 7960 -21.73 20240617 4850 28.45 20240805 1.95 N 009780 500 88 억 594927 N N 0 N 00 N
7 20250219 110245 57 100.00 KOSDAQ 음식료·담배 N N N N N 6250 -20 5 -0.32 259774460 41954 17.76 6250 6250 6150 8150 4390 6270 6191.47 3.38 0 5433 6556 6412 6256 6112 5956 6485 6185 88 1880 500 4010 10 1 17600000 1100 5.96 0.73 12 0.24 1049.00 8543.00 7960 20240617 -21.48 4850 20240805 28.87 6400 -2.34 20250218 5260 18.82 20250203 7960 -21.48 20240617 4850 28.87 20240805 1.95 N 009780 500 88 억 594927 N N 0 N 00 N
8 20250219 100245 57 100.00 KOSDAQ 음식료·담배 N N N N N 6190 -80 5 -1.28 194724270 31444 13.31 6250 6250 6160 8150 4390 6270 6192.18 3.38 0 3238 6556 6412 6256 6112 5956 6485 6185 88 1880 500 4010 10 1 17600000 1089 5.90 0.72 12 0.18 1049.00 8543.00 7960 20240617 -22.24 4850 20240805 27.63 6400 -3.28 20250218 5260 17.68 20250203 7960 -22.24 20240617 4850 27.63 20240805 1.95 N 009780 500 88 억 594927 N N 0 N 00 N
9 20250219 090245 57 100.00 KOSDAQ 음식료·담배 N N N N N 6200 -70 5 -1.12 40265800 6484 2.75 6250 6250 6200 8150 4390 6270 6207.89 3.38 0 1243 6556 6412 6256 6112 5956 6485 6185 88 1880 500 4010 10 1 17600000 1091 5.91 0.73 12 0.04 1049.00 8543.00 7960 20240617 -22.11 4850 20240805 27.84 6400 -3.12 20250218 5260 17.87 20250203 7960 -22.11 20240617 4850 27.84 20240805 1.95 N 009780 500 88 억 594927 N N 0 N 00 N
10 20250218 160244 57 100.00 KOSDAQ 음식료·담배 N N N N N 6270 180 2 2.96 1476978110 234796 176.66 6100 6400 6100 7910 4270 6090 6290.48 3.07 0 53769 6336 6212 6076 5952 5816 6275 6015 88 1820 500 3890 10 1 17600000 1104 5.98 0.73 12 1.33 1049.00 8543.00 7960 20240617 -21.23 4850 20240805 29.28 6400 -2.03 20250218 5260 19.20 20250203 7960 -21.23 20240617 4850 29.28 20240805 1.91 N 009780 500 88 억 541185 N N 0 N 00 N
11 20250218 150245 57 100.00 KOSDAQ 음식료·담배 N N N N N 6280 190 2 3.12 1385425230 220140 165.63 6100 6400 6100 7910 4270 6090 6293.38 3.07 0 50472 6336 6212 6076 5952 5816 6275 6015 88 1820 500 3890 10 1 17600000 1105 5.99 0.74 12 1.25 1049.00 8543.00 7960 20240617 -21.11 4850 20240805 29.48 6400 -1.88 20250218 5260 19.39 20250203 7960 -21.11 20240617 4850 29.48 20240805 1.91 N 009780 500 88 억 541185 N N 0 N 00 N
12 20250218 140245 57 100.00 KOSDAQ 음식료·담배 N N N N N 6260 170 2 2.79 1318529800 209461 157.59 6100 6400 6100 7910 4270 6090 6294.87 3.07 0 44932 6336 6212 6076 5952 5816 6275 6015 88 1820 500 3890 10 1 17600000 1102 5.97 0.73 12 1.19 1049.00 8543.00 7960 20240617 -21.36 4850 20240805 29.07 6400 -2.19 20250218 5260 19.01 20250203 7960 -21.36 20240617 4850 29.07 20240805 1.91 N 009780 500 88 억 541185 N N 0 N 00 N