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
025880/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
20250219,160356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2865,-5,5,-0.17,428536900,150503,168.63,2870,2895,2800,3730,2010,2870,2847.27,11.58,0,24861,2936,2902,2876,2842,2816,2890,2830,84,860,500,2060,5,1,16715858,479,7.22,0.71,12,0.90,397.00,4031.00,3840,20250120,-25.39,2120,20240805,35.14,3840,-25.39,20250120,2590,10.62,20250102,3840,-25.39,20250120,2120,35.14,20240805,3.07,N,025880,500,83 억,,1935172,N,N,0,N,00,N
20250219,150357,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2875,5,2,0.17,352249360,123843,138.76,2870,2895,2800,3730,2010,2870,2844.32,11.58,0,19400,2936,2902,2876,2842,2816,2890,2830,84,860,500,2060,5,1,16715858,481,7.24,0.71,12,0.74,397.00,4031.00,3840,20250120,-25.13,2120,20240805,35.61,3840,-25.13,20250120,2590,11.00,20250102,3840,-25.13,20250120,2120,35.61,20240805,3.07,N,025880,500,83 억,,1935172,N,N,0,N,00,N
20250219,140355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2890,20,2,0.70,299662935,105547,118.26,2870,2890,2800,3730,2010,2870,2839.14,11.58,0,11837,2936,2902,2876,2842,2816,2890,2830,84,860,500,2060,5,1,16715858,483,7.28,0.72,12,0.63,397.00,4031.00,3840,20250120,-24.74,2120,20240805,36.32,3840,-24.74,20250120,2590,11.58,20250102,3840,-24.74,20250120,2120,36.32,20240805,3.07,N,025880,500,83 억,,1935172,N,N,0,N,00,N
20250219,130355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2865,-5,5,-0.17,248720150,87824,98.40,2870,2890,2800,3730,2010,2870,2832.03,11.58,0,11034,2936,2902,2876,2842,2816,2890,2830,84,860,500,2060,5,1,16715858,479,7.22,0.71,12,0.53,397.00,4031.00,3840,20250120,-25.39,2120,20240805,35.14,3840,-25.39,20250120,2590,10.62,20250102,3840,-25.39,20250120,2120,35.14,20240805,3.07,N,025880,500,83 억,,1935172,N,N,0,N,00,N
20250219,120356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2855,-15,5,-0.52,216815090,76678,85.91,2870,2890,2800,3730,2010,2870,2827.60,11.58,0,5825,2936,2902,2876,2842,2816,2890,2830,84,860,500,2060,5,1,16715858,477,7.19,0.71,12,0.46,397.00,4031.00,3840,20250120,-25.65,2120,20240805,34.67,3840,-25.65,20250120,2590,10.23,20250102,3840,-25.65,20250120,2120,34.67,20240805,3.07,N,025880,500,83 억,,1935172,N,N,0,N,00,N
20250219,110356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2835,-35,5,-1.22,186515330,66005,73.96,2870,2890,2800,3730,2010,2870,2825.78,11.58,0,890,2936,2902,2876,2842,2816,2890,2830,84,860,500,2060,5,1,16715858,474,7.14,0.70,12,0.39,397.00,4031.00,3840,20250120,-26.17,2120,20240805,33.73,3840,-26.17,20250120,2590,9.46,20250102,3840,-26.17,20250120,2120,33.73,20240805,3.07,N,025880,500,83 억,,1935172,N,N,0,N,00,N
20250219,100355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2815,-55,5,-1.92,165931360,58745,65.82,2870,2890,2800,3730,2010,2870,2824.60,11.58,0,839,2936,2902,2876,2842,2816,2890,2830,84,860,500,2060,5,1,16715858,471,7.09,0.70,12,0.35,397.00,4031.00,3840,20250120,-26.69,2120,20240805,32.78,3840,-26.69,20250120,2590,8.69,20250102,3840,-26.69,20250120,2120,32.78,20240805,3.07,N,025880,500,83 억,,1935172,N,N,0,N,00,N
20250219,090357,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2835,-35,5,-1.22,24381165,8604,9.64,2870,2870,2820,3730,2010,2870,2833.70,11.58,0,4095,2936,2902,2876,2842,2816,2890,2830,84,860,500,2060,5,1,16715858,474,7.14,0.70,12,0.05,397.00,4031.00,3840,20250120,-26.17,2120,20240805,33.73,3840,-26.17,20250120,2590,9.46,20250102,3840,-26.17,20250120,2120,33.73,20240805,3.07,N,025880,500,83 억,,1935172,N,N,0,N,00,N
20250218,160355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2870,-25,5,-0.86,254748555,88757,51.19,2885,2910,2850,3760,2030,2895,2870.18,11.60,0,-6009,2998,2946,2868,2816,2738,2972,2842,84,865,500,2080,5,1,16715858,480,7.23,0.71,12,0.53,397.00,4031.00,3840,20250120,-25.26,2120,20240805,35.38,3840,-25.26,20250120,2590,10.81,20250102,3840,-25.26,20250120,2120,35.38,20240805,3.06,N,025880,500,83 억,,1939051,N,N,0,N,00,N
20250218,150356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2875,-20,5,-0.69,219761665,76531,44.14,2885,2910,2850,3760,2030,2895,2871.54,11.60,0,-5908,2998,2946,2868,2816,2738,2972,2842,84,865,500,2080,5,1,16715858,481,7.24,0.71,12,0.46,397.00,4031.00,3840,20250120,-25.13,2120,20240805,35.61,3840,-25.13,20250120,2590,11.00,20250102,3840,-25.13,20250120,2120,35.61,20240805,3.06,N,025880,500,83 억,,1939051,N,N,0,N,00,N
20250218,140355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2860,-35,5,-1.21,193973010,67529,38.95,2885,2910,2850,3760,2030,2895,2872.44,11.60,0,-6968,2998,2946,2868,2816,2738,2972,2842,84,865,500,2080,5,1,16715858,478,7.20,0.71,12,0.40,397.00,4031.00,3840,20250120,-25.52,2120,20240805,34.91,3840,-25.52,20250120,2590,10.42,20250102,3840,-25.52,20250120,2120,34.91,20240805,3.06,N,025880,500,83 억,,1939051,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 160356 57 100.00 KOSDAQ 음식료·담배 N N N N N 2865 -5 5 -0.17 428536900 150503 168.63 2870 2895 2800 3730 2010 2870 2847.27 11.58 0 24861 2936 2902 2876 2842 2816 2890 2830 84 860 500 2060 5 1 16715858 479 7.22 0.71 12 0.90 397.00 4031.00 3840 20250120 -25.39 2120 20240805 35.14 3840 -25.39 20250120 2590 10.62 20250102 3840 -25.39 20250120 2120 35.14 20240805 3.07 N 025880 500 83 억 1935172 N N 0 N 00 N
3 20250219 150357 57 100.00 KOSDAQ 음식료·담배 N N N N N 2875 5 2 0.17 352249360 123843 138.76 2870 2895 2800 3730 2010 2870 2844.32 11.58 0 19400 2936 2902 2876 2842 2816 2890 2830 84 860 500 2060 5 1 16715858 481 7.24 0.71 12 0.74 397.00 4031.00 3840 20250120 -25.13 2120 20240805 35.61 3840 -25.13 20250120 2590 11.00 20250102 3840 -25.13 20250120 2120 35.61 20240805 3.07 N 025880 500 83 억 1935172 N N 0 N 00 N
4 20250219 140355 57 100.00 KOSDAQ 음식료·담배 N N N N N 2890 20 2 0.70 299662935 105547 118.26 2870 2890 2800 3730 2010 2870 2839.14 11.58 0 11837 2936 2902 2876 2842 2816 2890 2830 84 860 500 2060 5 1 16715858 483 7.28 0.72 12 0.63 397.00 4031.00 3840 20250120 -24.74 2120 20240805 36.32 3840 -24.74 20250120 2590 11.58 20250102 3840 -24.74 20250120 2120 36.32 20240805 3.07 N 025880 500 83 억 1935172 N N 0 N 00 N
5 20250219 130355 57 100.00 KOSDAQ 음식료·담배 N N N N N 2865 -5 5 -0.17 248720150 87824 98.40 2870 2890 2800 3730 2010 2870 2832.03 11.58 0 11034 2936 2902 2876 2842 2816 2890 2830 84 860 500 2060 5 1 16715858 479 7.22 0.71 12 0.53 397.00 4031.00 3840 20250120 -25.39 2120 20240805 35.14 3840 -25.39 20250120 2590 10.62 20250102 3840 -25.39 20250120 2120 35.14 20240805 3.07 N 025880 500 83 억 1935172 N N 0 N 00 N
6 20250219 120356 57 100.00 KOSDAQ 음식료·담배 N N N N N 2855 -15 5 -0.52 216815090 76678 85.91 2870 2890 2800 3730 2010 2870 2827.60 11.58 0 5825 2936 2902 2876 2842 2816 2890 2830 84 860 500 2060 5 1 16715858 477 7.19 0.71 12 0.46 397.00 4031.00 3840 20250120 -25.65 2120 20240805 34.67 3840 -25.65 20250120 2590 10.23 20250102 3840 -25.65 20250120 2120 34.67 20240805 3.07 N 025880 500 83 억 1935172 N N 0 N 00 N
7 20250219 110356 57 100.00 KOSDAQ 음식료·담배 N N N N N 2835 -35 5 -1.22 186515330 66005 73.96 2870 2890 2800 3730 2010 2870 2825.78 11.58 0 890 2936 2902 2876 2842 2816 2890 2830 84 860 500 2060 5 1 16715858 474 7.14 0.70 12 0.39 397.00 4031.00 3840 20250120 -26.17 2120 20240805 33.73 3840 -26.17 20250120 2590 9.46 20250102 3840 -26.17 20250120 2120 33.73 20240805 3.07 N 025880 500 83 억 1935172 N N 0 N 00 N
8 20250219 100355 57 100.00 KOSDAQ 음식료·담배 N N N N N 2815 -55 5 -1.92 165931360 58745 65.82 2870 2890 2800 3730 2010 2870 2824.60 11.58 0 839 2936 2902 2876 2842 2816 2890 2830 84 860 500 2060 5 1 16715858 471 7.09 0.70 12 0.35 397.00 4031.00 3840 20250120 -26.69 2120 20240805 32.78 3840 -26.69 20250120 2590 8.69 20250102 3840 -26.69 20250120 2120 32.78 20240805 3.07 N 025880 500 83 억 1935172 N N 0 N 00 N
9 20250219 090357 57 100.00 KOSDAQ 음식료·담배 N N N N N 2835 -35 5 -1.22 24381165 8604 9.64 2870 2870 2820 3730 2010 2870 2833.70 11.58 0 4095 2936 2902 2876 2842 2816 2890 2830 84 860 500 2060 5 1 16715858 474 7.14 0.70 12 0.05 397.00 4031.00 3840 20250120 -26.17 2120 20240805 33.73 3840 -26.17 20250120 2590 9.46 20250102 3840 -26.17 20250120 2120 33.73 20240805 3.07 N 025880 500 83 억 1935172 N N 0 N 00 N
10 20250218 160355 57 100.00 KOSDAQ 음식료·담배 N N N N N 2870 -25 5 -0.86 254748555 88757 51.19 2885 2910 2850 3760 2030 2895 2870.18 11.60 0 -6009 2998 2946 2868 2816 2738 2972 2842 84 865 500 2080 5 1 16715858 480 7.23 0.71 12 0.53 397.00 4031.00 3840 20250120 -25.26 2120 20240805 35.38 3840 -25.26 20250120 2590 10.81 20250102 3840 -25.26 20250120 2120 35.38 20240805 3.06 N 025880 500 83 억 1939051 N N 0 N 00 N
11 20250218 150356 57 100.00 KOSDAQ 음식료·담배 N N N N N 2875 -20 5 -0.69 219761665 76531 44.14 2885 2910 2850 3760 2030 2895 2871.54 11.60 0 -5908 2998 2946 2868 2816 2738 2972 2842 84 865 500 2080 5 1 16715858 481 7.24 0.71 12 0.46 397.00 4031.00 3840 20250120 -25.13 2120 20240805 35.61 3840 -25.13 20250120 2590 11.00 20250102 3840 -25.13 20250120 2120 35.61 20240805 3.06 N 025880 500 83 억 1939051 N N 0 N 00 N
12 20250218 140355 57 100.00 KOSDAQ 음식료·담배 N N N N N 2860 -35 5 -1.21 193973010 67529 38.95 2885 2910 2850 3760 2030 2895 2872.44 11.60 0 -6968 2998 2946 2868 2816 2738 2972 2842 84 865 500 2080 5 1 16715858 478 7.20 0.71 12 0.40 397.00 4031.00 3840 20250120 -25.52 2120 20240805 34.91 3840 -25.52 20250120 2590 10.42 20250102 3840 -25.52 20250120 2120 34.91 20240805 3.06 N 025880 500 83 억 1939051 N N 0 N 00 N