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
018120/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
20250219,160329,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17100,-60,5,-0.35,43094060,2515,158.98,17150,17160,17080,22300,12020,17160,17134.82,0.23,0,-24,17453,17306,17023,16876,16593,17165,16735,35,5140,500,12690,10,1,6621120,1132,18.55,1.48,12,0.04,922.00,11560.00,18590,20241108,-8.02,14260,20240503,19.92,17350,-1.44,20250121,16680,2.52,20250102,18590,-8.02,20241108,14260,19.92,20240503,0.13,N,018120,500,35 억,,15255,N,N,0,N,00,N
20250219,150331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17150,-10,5,-0.06,20852660,1218,76.99,17150,17160,17080,22300,12020,17160,17120.41,0.23,0,-17,17453,17306,17023,16876,16593,17165,16735,35,5140,500,12690,10,1,6621120,1136,18.60,1.48,12,0.02,922.00,11560.00,18590,20241108,-7.75,14260,20240503,20.27,17350,-1.15,20250121,16680,2.82,20250102,18590,-7.75,20241108,14260,20.27,20240503,0.13,N,018120,500,35 억,,15255,N,N,0,N,00,N
20250219,140328,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17150,-10,5,-0.06,19737970,1153,72.88,17150,17160,17080,22300,12020,17160,17118.79,0.23,0,-16,17453,17306,17023,16876,16593,17165,16735,35,5140,500,12690,10,1,6621120,1136,18.60,1.48,12,0.02,922.00,11560.00,18590,20241108,-7.75,14260,20240503,20.27,17350,-1.15,20250121,16680,2.82,20250102,18590,-7.75,20241108,14260,20.27,20240503,0.13,N,018120,500,35 억,,15255,N,N,0,N,00,N
20250219,130329,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17130,-30,5,-0.17,19258280,1125,71.11,17150,17160,17080,22300,12020,17160,17118.47,0.23,0,-16,17453,17306,17023,16876,16593,17165,16735,35,5140,500,12690,10,1,6621120,1134,18.58,1.48,12,0.02,922.00,11560.00,18590,20241108,-7.85,14260,20240503,20.13,17350,-1.27,20250121,16680,2.70,20250102,18590,-7.85,20241108,14260,20.13,20240503,0.13,N,018120,500,35 억,,15255,N,N,0,N,00,N
20250219,120329,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17130,-30,5,-0.17,17115810,1000,63.21,17150,17160,17080,22300,12020,17160,17115.81,0.23,0,-16,17453,17306,17023,16876,16593,17165,16735,35,5140,500,12690,10,1,6621120,1134,18.58,1.48,12,0.02,922.00,11560.00,18590,20241108,-7.85,14260,20240503,20.13,17350,-1.27,20250121,16680,2.70,20250102,18590,-7.85,20241108,14260,20.13,20240503,0.13,N,018120,500,35 억,,15255,N,N,0,N,00,N
20250219,110329,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17110,-50,5,-0.29,8693610,508,32.11,17150,17160,17080,22300,12020,17160,17113.41,0.23,0,-16,17453,17306,17023,16876,16593,17165,16735,35,5140,500,12690,10,1,6621120,1133,18.56,1.48,12,0.01,922.00,11560.00,18590,20241108,-7.96,14260,20240503,19.99,17350,-1.38,20250121,16680,2.58,20250102,18590,-7.96,20241108,14260,19.99,20240503,0.13,N,018120,500,35 억,,15255,N,N,0,N,00,N
20250219,100328,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17130,-30,5,-0.17,3166910,185,11.69,17150,17160,17080,22300,12020,17160,17118.43,0.23,0,-29,17453,17306,17023,16876,16593,17165,16735,35,5140,500,12690,10,1,6621120,1134,18.58,1.48,12,0.00,922.00,11560.00,18590,20241108,-7.85,14260,20240503,20.13,17350,-1.27,20250121,16680,2.70,20250102,18590,-7.85,20241108,14260,20.13,20240503,0.13,N,018120,500,35 억,,15255,N,N,0,N,00,N
20250219,090330,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17150,-10,5,-0.06,51450,3,0.19,17150,17150,17150,22300,12020,17160,17150.00,0.23,0,0,17453,17306,17023,16876,16593,17165,16735,35,5140,500,12690,10,1,6621120,1136,18.60,1.48,12,0.00,922.00,11560.00,18590,20241108,-7.75,14260,20240503,20.27,17350,-1.15,20250121,16680,2.82,20250102,18590,-7.75,20241108,14260,20.27,20240503,0.13,N,018120,500,35 억,,15255,N,N,0,N,00,N
20250218,160328,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17160,10,2,0.06,27005200,1582,152.85,17170,17170,16740,22250,12010,17150,17070.29,0.23,0,-3,17203,17176,17143,17116,17083,17160,17100,35,5100,500,12690,10,1,6621120,1136,18.61,1.48,12,0.02,922.00,11560.00,18590,20241108,-7.69,14260,20240503,20.34,17350,-1.10,20250121,16680,2.88,20250102,18590,-7.69,20241108,14260,20.34,20240503,0.13,N,018120,500,35 억,,15278,N,N,0,N,00,N
20250218,150329,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17130,-20,5,-0.12,25154920,1474,142.42,17170,17170,16740,22250,12010,17150,17065.75,0.23,0,-3,17203,17176,17143,17116,17083,17160,17100,35,5100,500,12690,10,1,6621120,1134,18.58,1.48,12,0.02,922.00,11560.00,18590,20241108,-7.85,14260,20240503,20.13,17350,-1.27,20250121,16680,2.70,20250102,18590,-7.85,20241108,14260,20.13,20240503,0.13,N,018120,500,35 억,,15278,N,N,0,N,00,N
20250218,140329,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17160,10,2,0.06,24452590,1433,138.45,17170,17170,16740,22250,12010,17150,17063.91,0.23,0,-3,17203,17176,17143,17116,17083,17160,17100,35,5100,500,12690,10,1,6621120,1136,18.61,1.48,12,0.02,922.00,11560.00,18590,20241108,-7.69,14260,20240503,20.34,17350,-1.10,20250121,16680,2.88,20250102,18590,-7.69,20241108,14260,20.34,20240503,0.13,N,018120,500,35 억,,15278,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 160329 57 100.00 KOSDAQ 음식료·담배 N N N N N 17100 -60 5 -0.35 43094060 2515 158.98 17150 17160 17080 22300 12020 17160 17134.82 0.23 0 -24 17453 17306 17023 16876 16593 17165 16735 35 5140 500 12690 10 1 6621120 1132 18.55 1.48 12 0.04 922.00 11560.00 18590 20241108 -8.02 14260 20240503 19.92 17350 -1.44 20250121 16680 2.52 20250102 18590 -8.02 20241108 14260 19.92 20240503 0.13 N 018120 500 35 억 15255 N N 0 N 00 N
3 20250219 150331 57 100.00 KOSDAQ 음식료·담배 N N N N N 17150 -10 5 -0.06 20852660 1218 76.99 17150 17160 17080 22300 12020 17160 17120.41 0.23 0 -17 17453 17306 17023 16876 16593 17165 16735 35 5140 500 12690 10 1 6621120 1136 18.60 1.48 12 0.02 922.00 11560.00 18590 20241108 -7.75 14260 20240503 20.27 17350 -1.15 20250121 16680 2.82 20250102 18590 -7.75 20241108 14260 20.27 20240503 0.13 N 018120 500 35 억 15255 N N 0 N 00 N
4 20250219 140328 57 100.00 KOSDAQ 음식료·담배 N N N N N 17150 -10 5 -0.06 19737970 1153 72.88 17150 17160 17080 22300 12020 17160 17118.79 0.23 0 -16 17453 17306 17023 16876 16593 17165 16735 35 5140 500 12690 10 1 6621120 1136 18.60 1.48 12 0.02 922.00 11560.00 18590 20241108 -7.75 14260 20240503 20.27 17350 -1.15 20250121 16680 2.82 20250102 18590 -7.75 20241108 14260 20.27 20240503 0.13 N 018120 500 35 억 15255 N N 0 N 00 N
5 20250219 130329 57 100.00 KOSDAQ 음식료·담배 N N N N N 17130 -30 5 -0.17 19258280 1125 71.11 17150 17160 17080 22300 12020 17160 17118.47 0.23 0 -16 17453 17306 17023 16876 16593 17165 16735 35 5140 500 12690 10 1 6621120 1134 18.58 1.48 12 0.02 922.00 11560.00 18590 20241108 -7.85 14260 20240503 20.13 17350 -1.27 20250121 16680 2.70 20250102 18590 -7.85 20241108 14260 20.13 20240503 0.13 N 018120 500 35 억 15255 N N 0 N 00 N
6 20250219 120329 57 100.00 KOSDAQ 음식료·담배 N N N N N 17130 -30 5 -0.17 17115810 1000 63.21 17150 17160 17080 22300 12020 17160 17115.81 0.23 0 -16 17453 17306 17023 16876 16593 17165 16735 35 5140 500 12690 10 1 6621120 1134 18.58 1.48 12 0.02 922.00 11560.00 18590 20241108 -7.85 14260 20240503 20.13 17350 -1.27 20250121 16680 2.70 20250102 18590 -7.85 20241108 14260 20.13 20240503 0.13 N 018120 500 35 억 15255 N N 0 N 00 N
7 20250219 110329 57 100.00 KOSDAQ 음식료·담배 N N N N N 17110 -50 5 -0.29 8693610 508 32.11 17150 17160 17080 22300 12020 17160 17113.41 0.23 0 -16 17453 17306 17023 16876 16593 17165 16735 35 5140 500 12690 10 1 6621120 1133 18.56 1.48 12 0.01 922.00 11560.00 18590 20241108 -7.96 14260 20240503 19.99 17350 -1.38 20250121 16680 2.58 20250102 18590 -7.96 20241108 14260 19.99 20240503 0.13 N 018120 500 35 억 15255 N N 0 N 00 N
8 20250219 100328 57 100.00 KOSDAQ 음식료·담배 N N N N N 17130 -30 5 -0.17 3166910 185 11.69 17150 17160 17080 22300 12020 17160 17118.43 0.23 0 -29 17453 17306 17023 16876 16593 17165 16735 35 5140 500 12690 10 1 6621120 1134 18.58 1.48 12 0.00 922.00 11560.00 18590 20241108 -7.85 14260 20240503 20.13 17350 -1.27 20250121 16680 2.70 20250102 18590 -7.85 20241108 14260 20.13 20240503 0.13 N 018120 500 35 억 15255 N N 0 N 00 N
9 20250219 090330 57 100.00 KOSDAQ 음식료·담배 N N N N N 17150 -10 5 -0.06 51450 3 0.19 17150 17150 17150 22300 12020 17160 17150.00 0.23 0 0 17453 17306 17023 16876 16593 17165 16735 35 5140 500 12690 10 1 6621120 1136 18.60 1.48 12 0.00 922.00 11560.00 18590 20241108 -7.75 14260 20240503 20.27 17350 -1.15 20250121 16680 2.82 20250102 18590 -7.75 20241108 14260 20.27 20240503 0.13 N 018120 500 35 억 15255 N N 0 N 00 N
10 20250218 160328 57 100.00 KOSDAQ 음식료·담배 N N N N N 17160 10 2 0.06 27005200 1582 152.85 17170 17170 16740 22250 12010 17150 17070.29 0.23 0 -3 17203 17176 17143 17116 17083 17160 17100 35 5100 500 12690 10 1 6621120 1136 18.61 1.48 12 0.02 922.00 11560.00 18590 20241108 -7.69 14260 20240503 20.34 17350 -1.10 20250121 16680 2.88 20250102 18590 -7.69 20241108 14260 20.34 20240503 0.13 N 018120 500 35 억 15278 N N 0 N 00 N
11 20250218 150329 57 100.00 KOSDAQ 음식료·담배 N N N N N 17130 -20 5 -0.12 25154920 1474 142.42 17170 17170 16740 22250 12010 17150 17065.75 0.23 0 -3 17203 17176 17143 17116 17083 17160 17100 35 5100 500 12690 10 1 6621120 1134 18.58 1.48 12 0.02 922.00 11560.00 18590 20241108 -7.85 14260 20240503 20.13 17350 -1.27 20250121 16680 2.70 20250102 18590 -7.85 20241108 14260 20.13 20240503 0.13 N 018120 500 35 억 15278 N N 0 N 00 N
12 20250218 140329 57 100.00 KOSDAQ 음식료·담배 N N N N N 17160 10 2 0.06 24452590 1433 138.45 17170 17170 16740 22250 12010 17150 17063.91 0.23 0 -3 17203 17176 17143 17116 17083 17160 17100 35 5100 500 12690 10 1 6621120 1136 18.61 1.48 12 0.02 922.00 11560.00 18590 20241108 -7.69 14260 20240503 20.34 17350 -1.10 20250121 16680 2.88 20250102 18590 -7.69 20241108 14260 20.34 20240503 0.13 N 018120 500 35 억 15278 N N 0 N 00 N