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
023900/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
20250219,160346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9300,190,2,2.09,141104570,15263,244.56,9200,9420,9110,11840,6380,9110,9244.84,0.83,0,333,9183,9146,9073,9036,8963,9165,9055,63,2730,500,6740,10,1,12600000,1172,13.84,0.75,12,0.12,672.00,12319.00,14420,20240611,-35.51,8580,20241209,8.39,9480,-1.90,20250110,8900,4.49,20250203,14420,-35.51,20240611,8580,8.39,20241209,1.21,N,023900,500,63 억,,104440,N,N,0,N,00,N
20250219,150347,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9250,140,2,1.54,133240290,14416,230.99,9200,9420,9110,11840,6380,9110,9242.53,0.83,0,327,9183,9146,9073,9036,8963,9165,9055,63,2730,500,6740,10,1,12600000,1166,13.76,0.75,12,0.11,672.00,12319.00,14420,20240611,-35.85,8580,20241209,7.81,9480,-2.43,20250110,8900,3.93,20250203,14420,-35.85,20240611,8580,7.81,20241209,1.21,N,023900,500,63 억,,104440,N,N,0,N,00,N
20250219,140345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9240,130,2,1.43,110626920,11974,191.86,9200,9420,9110,11840,6380,9110,9238.93,0.83,0,207,9183,9146,9073,9036,8963,9165,9055,63,2730,500,6740,10,1,12600000,1164,13.75,0.75,12,0.10,672.00,12319.00,14420,20240611,-35.92,8580,20241209,7.69,9480,-2.53,20250110,8900,3.82,20250203,14420,-35.92,20240611,8580,7.69,20241209,1.21,N,023900,500,63 억,,104440,N,N,0,N,00,N
20250219,130346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9270,160,2,1.76,66696550,7254,116.23,9200,9300,9110,11840,6380,9110,9194.45,0.83,0,232,9183,9146,9073,9036,8963,9165,9055,63,2730,500,6740,10,1,12600000,1168,13.79,0.75,12,0.06,672.00,12319.00,14420,20240611,-35.71,8580,20241209,8.04,9480,-2.22,20250110,8900,4.16,20250203,14420,-35.71,20240611,8580,8.04,20241209,1.21,N,023900,500,63 억,,104440,N,N,0,N,00,N
20250219,120346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9220,110,2,1.21,53333870,5809,93.08,9200,9240,9110,11840,6380,9110,9181.25,0.83,0,155,9183,9146,9073,9036,8963,9165,9055,63,2730,500,6740,10,1,12600000,1162,13.72,0.75,12,0.05,672.00,12319.00,14420,20240611,-36.06,8580,20241209,7.46,9480,-2.74,20250110,8900,3.60,20250203,14420,-36.06,20240611,8580,7.46,20241209,1.21,N,023900,500,63 억,,104440,N,N,0,N,00,N
20250219,110346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9180,70,2,0.77,38682530,4216,67.55,9200,9220,9110,11840,6380,9110,9175.17,0.83,0,137,9183,9146,9073,9036,8963,9165,9055,63,2730,500,6740,10,1,12600000,1157,13.66,0.75,12,0.03,672.00,12319.00,14420,20240611,-36.34,8580,20241209,6.99,9480,-3.16,20250110,8900,3.15,20250203,14420,-36.34,20240611,8580,6.99,20241209,1.21,N,023900,500,63 억,,104440,N,N,0,N,00,N
20250219,100346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9160,50,2,0.55,31041510,3385,54.24,9200,9200,9110,11840,6380,9110,9170.31,0.83,0,3,9183,9146,9073,9036,8963,9165,9055,63,2730,500,6740,10,1,12600000,1154,13.63,0.74,12,0.03,672.00,12319.00,14420,20240611,-36.48,8580,20241209,6.76,9480,-3.38,20250110,8900,2.92,20250203,14420,-36.48,20240611,8580,6.76,20241209,1.21,N,023900,500,63 억,,104440,N,N,0,N,00,N
20250219,090347,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9190,80,2,0.88,707150,77,1.23,9200,9200,9120,11840,6380,9110,9183.77,0.83,0,-5,9183,9146,9073,9036,8963,9165,9055,63,2730,500,6740,10,1,12600000,1158,13.68,0.75,12,0.00,672.00,12319.00,14420,20240611,-36.27,8580,20241209,7.11,9480,-3.06,20250110,8900,3.26,20250203,14420,-36.27,20240611,8580,7.11,20241209,1.21,N,023900,500,63 억,,104440,N,N,0,N,00,N
20250218,160345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9110,50,2,0.55,55589290,6128,40.26,9100,9110,9000,11770,6350,9060,9071.10,0.83,0,329,9353,9206,9103,8956,8853,9155,8905,63,2710,500,6700,10,1,12600000,1148,13.56,0.74,12,0.05,672.00,12319.00,14420,20240611,-36.82,8580,20241209,6.18,9480,-3.90,20250110,8900,2.36,20250203,14420,-36.82,20240611,8580,6.18,20241209,1.21,N,023900,500,63 억,,104111,N,N,0,N,00,N
20250218,150346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9090,30,2,0.33,51831980,5715,37.55,9100,9110,9000,11770,6350,9060,9069.46,0.83,0,316,9353,9206,9103,8956,8853,9155,8905,63,2710,500,6700,10,1,12600000,1145,13.53,0.74,12,0.05,672.00,12319.00,14420,20240611,-36.96,8580,20241209,5.94,9480,-4.11,20250110,8900,2.13,20250203,14420,-36.96,20240611,8580,5.94,20241209,1.21,N,023900,500,63 억,,104111,N,N,0,N,00,N
20250218,140346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9090,30,2,0.33,46129170,5087,33.42,9100,9110,9000,11770,6350,9060,9068.05,0.83,0,96,9353,9206,9103,8956,8853,9155,8905,63,2710,500,6700,10,1,12600000,1145,13.53,0.74,12,0.04,672.00,12319.00,14420,20240611,-36.96,8580,20241209,5.94,9480,-4.11,20250110,8900,2.13,20250203,14420,-36.96,20240611,8580,5.94,20241209,1.21,N,023900,500,63 억,,104111,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 160346 57 100.00 KOSDAQ 음식료·담배 N N N N N 9300 190 2 2.09 141104570 15263 244.56 9200 9420 9110 11840 6380 9110 9244.84 0.83 0 333 9183 9146 9073 9036 8963 9165 9055 63 2730 500 6740 10 1 12600000 1172 13.84 0.75 12 0.12 672.00 12319.00 14420 20240611 -35.51 8580 20241209 8.39 9480 -1.90 20250110 8900 4.49 20250203 14420 -35.51 20240611 8580 8.39 20241209 1.21 N 023900 500 63 억 104440 N N 0 N 00 N
3 20250219 150347 57 100.00 KOSDAQ 음식료·담배 N N N N N 9250 140 2 1.54 133240290 14416 230.99 9200 9420 9110 11840 6380 9110 9242.53 0.83 0 327 9183 9146 9073 9036 8963 9165 9055 63 2730 500 6740 10 1 12600000 1166 13.76 0.75 12 0.11 672.00 12319.00 14420 20240611 -35.85 8580 20241209 7.81 9480 -2.43 20250110 8900 3.93 20250203 14420 -35.85 20240611 8580 7.81 20241209 1.21 N 023900 500 63 억 104440 N N 0 N 00 N
4 20250219 140345 57 100.00 KOSDAQ 음식료·담배 N N N N N 9240 130 2 1.43 110626920 11974 191.86 9200 9420 9110 11840 6380 9110 9238.93 0.83 0 207 9183 9146 9073 9036 8963 9165 9055 63 2730 500 6740 10 1 12600000 1164 13.75 0.75 12 0.10 672.00 12319.00 14420 20240611 -35.92 8580 20241209 7.69 9480 -2.53 20250110 8900 3.82 20250203 14420 -35.92 20240611 8580 7.69 20241209 1.21 N 023900 500 63 억 104440 N N 0 N 00 N
5 20250219 130346 57 100.00 KOSDAQ 음식료·담배 N N N N N 9270 160 2 1.76 66696550 7254 116.23 9200 9300 9110 11840 6380 9110 9194.45 0.83 0 232 9183 9146 9073 9036 8963 9165 9055 63 2730 500 6740 10 1 12600000 1168 13.79 0.75 12 0.06 672.00 12319.00 14420 20240611 -35.71 8580 20241209 8.04 9480 -2.22 20250110 8900 4.16 20250203 14420 -35.71 20240611 8580 8.04 20241209 1.21 N 023900 500 63 억 104440 N N 0 N 00 N
6 20250219 120346 57 100.00 KOSDAQ 음식료·담배 N N N N N 9220 110 2 1.21 53333870 5809 93.08 9200 9240 9110 11840 6380 9110 9181.25 0.83 0 155 9183 9146 9073 9036 8963 9165 9055 63 2730 500 6740 10 1 12600000 1162 13.72 0.75 12 0.05 672.00 12319.00 14420 20240611 -36.06 8580 20241209 7.46 9480 -2.74 20250110 8900 3.60 20250203 14420 -36.06 20240611 8580 7.46 20241209 1.21 N 023900 500 63 억 104440 N N 0 N 00 N
7 20250219 110346 57 100.00 KOSDAQ 음식료·담배 N N N N N 9180 70 2 0.77 38682530 4216 67.55 9200 9220 9110 11840 6380 9110 9175.17 0.83 0 137 9183 9146 9073 9036 8963 9165 9055 63 2730 500 6740 10 1 12600000 1157 13.66 0.75 12 0.03 672.00 12319.00 14420 20240611 -36.34 8580 20241209 6.99 9480 -3.16 20250110 8900 3.15 20250203 14420 -36.34 20240611 8580 6.99 20241209 1.21 N 023900 500 63 억 104440 N N 0 N 00 N
8 20250219 100346 57 100.00 KOSDAQ 음식료·담배 N N N N N 9160 50 2 0.55 31041510 3385 54.24 9200 9200 9110 11840 6380 9110 9170.31 0.83 0 3 9183 9146 9073 9036 8963 9165 9055 63 2730 500 6740 10 1 12600000 1154 13.63 0.74 12 0.03 672.00 12319.00 14420 20240611 -36.48 8580 20241209 6.76 9480 -3.38 20250110 8900 2.92 20250203 14420 -36.48 20240611 8580 6.76 20241209 1.21 N 023900 500 63 억 104440 N N 0 N 00 N
9 20250219 090347 57 100.00 KOSDAQ 음식료·담배 N N N N N 9190 80 2 0.88 707150 77 1.23 9200 9200 9120 11840 6380 9110 9183.77 0.83 0 -5 9183 9146 9073 9036 8963 9165 9055 63 2730 500 6740 10 1 12600000 1158 13.68 0.75 12 0.00 672.00 12319.00 14420 20240611 -36.27 8580 20241209 7.11 9480 -3.06 20250110 8900 3.26 20250203 14420 -36.27 20240611 8580 7.11 20241209 1.21 N 023900 500 63 억 104440 N N 0 N 00 N
10 20250218 160345 57 100.00 KOSDAQ 음식료·담배 N N N N N 9110 50 2 0.55 55589290 6128 40.26 9100 9110 9000 11770 6350 9060 9071.10 0.83 0 329 9353 9206 9103 8956 8853 9155 8905 63 2710 500 6700 10 1 12600000 1148 13.56 0.74 12 0.05 672.00 12319.00 14420 20240611 -36.82 8580 20241209 6.18 9480 -3.90 20250110 8900 2.36 20250203 14420 -36.82 20240611 8580 6.18 20241209 1.21 N 023900 500 63 억 104111 N N 0 N 00 N
11 20250218 150346 57 100.00 KOSDAQ 음식료·담배 N N N N N 9090 30 2 0.33 51831980 5715 37.55 9100 9110 9000 11770 6350 9060 9069.46 0.83 0 316 9353 9206 9103 8956 8853 9155 8905 63 2710 500 6700 10 1 12600000 1145 13.53 0.74 12 0.05 672.00 12319.00 14420 20240611 -36.96 8580 20241209 5.94 9480 -4.11 20250110 8900 2.13 20250203 14420 -36.96 20240611 8580 5.94 20241209 1.21 N 023900 500 63 억 104111 N N 0 N 00 N
12 20250218 140346 57 100.00 KOSDAQ 음식료·담배 N N N N N 9090 30 2 0.33 46129170 5087 33.42 9100 9110 9000 11770 6350 9060 9068.05 0.83 0 96 9353 9206 9103 8956 8853 9155 8905 63 2710 500 6700 10 1 12600000 1145 13.53 0.74 12 0.04 672.00 12319.00 14420 20240611 -36.96 8580 20241209 5.94 9480 -4.11 20250110 8900 2.13 20250203 14420 -36.96 20240611 8580 5.94 20241209 1.21 N 023900 500 63 억 104111 N N 0 N 00 N