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
092040/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
20250219,160724,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,4205,0,3,0.00,1192207835,286202,90.23,4190,4245,4075,5460,2945,4205,4165.62,6.01,0,16390,4301,4252,4156,4107,4011,4277,4132,275,1255,500,2940,5,1,55018347,2314,-7.96,1.27,12,0.52,-528.00,3306.00,9400,20240326,-55.27,3075,20241210,36.75,4805,-12.49,20250109,3415,23.13,20250203,9400,-55.27,20240326,3075,36.75,20241210,1.39,N,092040,500,275 억,,3305835,N,N,2,N,00,N
20250219,150726,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,4205,0,3,0.00,1051643965,252748,79.69,4190,4240,4075,5460,2945,4205,4160.84,6.01,0,8,4301,4252,4156,4107,4011,4277,4132,275,1255,500,2940,5,1,55018347,2314,-7.96,1.27,12,0.46,-528.00,3306.00,9400,20240326,-55.27,3075,20241210,36.75,4805,-12.49,20250109,3415,23.13,20250203,9400,-55.27,20240326,3075,36.75,20241210,1.39,N,092040,500,275 억,,3305835,N,N,1,N,00,N
20250219,140723,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,4150,-55,5,-1.31,893574565,214994,67.78,4190,4240,4075,5460,2945,4205,4156.27,6.01,0,-4451,4301,4252,4156,4107,4011,4277,4132,275,1255,500,2940,5,1,55018347,2283,-7.86,1.26,12,0.39,-528.00,3306.00,9400,20240326,-55.85,3075,20241210,34.96,4805,-13.63,20250109,3415,21.52,20250203,9400,-55.85,20240326,3075,34.96,20241210,1.39,N,092040,500,275 억,,3305835,N,N,1,N,00,N
20250219,130724,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,4180,-25,5,-0.59,806405105,194070,61.19,4190,4240,4075,5460,2945,4205,4155.23,6.01,0,2307,4301,4252,4156,4107,4011,4277,4132,275,1255,500,2940,5,1,55018347,2300,-7.92,1.26,12,0.35,-528.00,3306.00,9400,20240326,-55.53,3075,20241210,35.93,4805,-13.01,20250109,3415,22.40,20250203,9400,-55.53,20240326,3075,35.93,20241210,1.39,N,092040,500,275 억,,3305835,N,N,1,N,00,N
20250219,120723,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,4175,-30,5,-0.71,643981870,155461,49.01,4190,4235,4075,5460,2945,4205,4142.40,6.01,0,1553,4301,4252,4156,4107,4011,4277,4132,275,1255,500,2940,5,1,55018347,2297,-7.91,1.26,12,0.28,-528.00,3306.00,9400,20240326,-55.59,3075,20241210,35.77,4805,-13.11,20250109,3415,22.25,20250203,9400,-55.59,20240326,3075,35.77,20241210,1.39,N,092040,500,275 억,,3305835,N,N,1,N,00,N
20250219,110724,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,4200,-5,5,-0.12,500361085,121085,38.18,4190,4235,4075,5460,2945,4205,4132.31,6.01,0,559,4301,4252,4156,4107,4011,4277,4132,275,1255,500,2940,5,1,55018347,2311,-7.95,1.27,12,0.22,-528.00,3306.00,9400,20240326,-55.32,3075,20241210,36.59,4805,-12.59,20250109,3415,22.99,20250203,9400,-55.32,20240326,3075,36.59,20241210,1.39,N,092040,500,275 억,,3305835,N,N,1,N,00,N
20250219,100724,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,4085,-120,5,-2.85,299905230,72959,23.00,4190,4195,4075,5460,2945,4205,4110.59,6.01,0,-15075,4301,4252,4156,4107,4011,4277,4132,275,1255,500,2940,5,1,55018347,2247,-7.74,1.24,12,0.13,-528.00,3306.00,9400,20240326,-56.54,3075,20241210,32.85,4805,-14.98,20250109,3415,19.62,20250203,9400,-56.54,20240326,3075,32.85,20241210,1.39,N,092040,500,275 억,,3305835,N,N,1,N,00,N
20250219,090725,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,4190,-15,5,-0.36,49207260,11792,3.72,4190,4195,4115,5460,2945,4205,4172.91,6.01,0,-2130,4301,4252,4156,4107,4011,4277,4132,275,1255,500,2940,5,1,55018347,2305,-7.94,1.27,12,0.02,-528.00,3306.00,9400,20240326,-55.43,3075,20241210,36.26,4805,-12.80,20250109,3415,22.69,20250203,9400,-55.43,20240326,3075,36.26,20241210,1.39,N,092040,500,275 억,,3305835,N,N,1,N,00,N
20250218,160722,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,4205,-10,5,-0.24,1255602830,303739,35.45,4205,4205,4060,5470,2955,4215,4133.75,6.01,0,-4679,4655,4435,4065,3845,3475,4545,3955,275,1255,500,2950,5,1,55018347,2314,-7.96,1.27,12,0.55,-528.00,3306.00,9400,20240326,-55.27,3075,20241210,36.75,4805,-12.49,20250109,3415,23.13,20250203,9400,-55.27,20240326,3075,36.75,20241210,1.41,N,092040,500,275 억,,3307643,N,N,1,N,00,N
20250218,150723,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,4190,-25,5,-0.59,1066646410,258567,30.18,4205,4205,4060,5470,2955,4215,4125.22,6.01,0,-2333,4655,4435,4065,3845,3475,4545,3955,275,1255,500,2950,5,1,55018347,2305,-7.94,1.27,12,0.47,-528.00,3306.00,9400,20240326,-55.43,3075,20241210,36.26,4805,-12.80,20250109,3415,22.69,20250203,9400,-55.43,20240326,3075,36.26,20241210,1.41,N,092040,500,275 억,,3307643,N,N,303,N,00,N
20250218,140724,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,4105,-110,5,-2.61,850899350,206287,24.08,4205,4205,4060,5470,2955,4215,4124.83,6.01,0,-8928,4655,4435,4065,3845,3475,4545,3955,275,1255,500,2950,5,1,55018347,2259,-7.77,1.24,12,0.37,-528.00,3306.00,9400,20240326,-56.33,3075,20241210,33.50,4805,-14.57,20250109,3415,20.20,20250203,9400,-56.33,20240326,3075,33.50,20241210,1.41,N,092040,500,275 억,,3307643,N,N,303,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 160724 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 4205 0 3 0.00 1192207835 286202 90.23 4190 4245 4075 5460 2945 4205 4165.62 6.01 0 16390 4301 4252 4156 4107 4011 4277 4132 275 1255 500 2940 5 1 55018347 2314 -7.96 1.27 12 0.52 -528.00 3306.00 9400 20240326 -55.27 3075 20241210 36.75 4805 -12.49 20250109 3415 23.13 20250203 9400 -55.27 20240326 3075 36.75 20241210 1.39 N 092040 500 275 억 3305835 N N 2 N 00 N
3 20250219 150726 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 4205 0 3 0.00 1051643965 252748 79.69 4190 4240 4075 5460 2945 4205 4160.84 6.01 0 8 4301 4252 4156 4107 4011 4277 4132 275 1255 500 2940 5 1 55018347 2314 -7.96 1.27 12 0.46 -528.00 3306.00 9400 20240326 -55.27 3075 20241210 36.75 4805 -12.49 20250109 3415 23.13 20250203 9400 -55.27 20240326 3075 36.75 20241210 1.39 N 092040 500 275 억 3305835 N N 1 N 00 N
4 20250219 140723 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 4150 -55 5 -1.31 893574565 214994 67.78 4190 4240 4075 5460 2945 4205 4156.27 6.01 0 -4451 4301 4252 4156 4107 4011 4277 4132 275 1255 500 2940 5 1 55018347 2283 -7.86 1.26 12 0.39 -528.00 3306.00 9400 20240326 -55.85 3075 20241210 34.96 4805 -13.63 20250109 3415 21.52 20250203 9400 -55.85 20240326 3075 34.96 20241210 1.39 N 092040 500 275 억 3305835 N N 1 N 00 N
5 20250219 130724 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 4180 -25 5 -0.59 806405105 194070 61.19 4190 4240 4075 5460 2945 4205 4155.23 6.01 0 2307 4301 4252 4156 4107 4011 4277 4132 275 1255 500 2940 5 1 55018347 2300 -7.92 1.26 12 0.35 -528.00 3306.00 9400 20240326 -55.53 3075 20241210 35.93 4805 -13.01 20250109 3415 22.40 20250203 9400 -55.53 20240326 3075 35.93 20241210 1.39 N 092040 500 275 억 3305835 N N 1 N 00 N
6 20250219 120723 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 4175 -30 5 -0.71 643981870 155461 49.01 4190 4235 4075 5460 2945 4205 4142.40 6.01 0 1553 4301 4252 4156 4107 4011 4277 4132 275 1255 500 2940 5 1 55018347 2297 -7.91 1.26 12 0.28 -528.00 3306.00 9400 20240326 -55.59 3075 20241210 35.77 4805 -13.11 20250109 3415 22.25 20250203 9400 -55.59 20240326 3075 35.77 20241210 1.39 N 092040 500 275 억 3305835 N N 1 N 00 N
7 20250219 110724 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 4200 -5 5 -0.12 500361085 121085 38.18 4190 4235 4075 5460 2945 4205 4132.31 6.01 0 559 4301 4252 4156 4107 4011 4277 4132 275 1255 500 2940 5 1 55018347 2311 -7.95 1.27 12 0.22 -528.00 3306.00 9400 20240326 -55.32 3075 20241210 36.59 4805 -12.59 20250109 3415 22.99 20250203 9400 -55.32 20240326 3075 36.59 20241210 1.39 N 092040 500 275 억 3305835 N N 1 N 00 N
8 20250219 100724 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 4085 -120 5 -2.85 299905230 72959 23.00 4190 4195 4075 5460 2945 4205 4110.59 6.01 0 -15075 4301 4252 4156 4107 4011 4277 4132 275 1255 500 2940 5 1 55018347 2247 -7.74 1.24 12 0.13 -528.00 3306.00 9400 20240326 -56.54 3075 20241210 32.85 4805 -14.98 20250109 3415 19.62 20250203 9400 -56.54 20240326 3075 32.85 20241210 1.39 N 092040 500 275 억 3305835 N N 1 N 00 N
9 20250219 090725 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 4190 -15 5 -0.36 49207260 11792 3.72 4190 4195 4115 5460 2945 4205 4172.91 6.01 0 -2130 4301 4252 4156 4107 4011 4277 4132 275 1255 500 2940 5 1 55018347 2305 -7.94 1.27 12 0.02 -528.00 3306.00 9400 20240326 -55.43 3075 20241210 36.26 4805 -12.80 20250109 3415 22.69 20250203 9400 -55.43 20240326 3075 36.26 20241210 1.39 N 092040 500 275 억 3305835 N N 1 N 00 N
10 20250218 160722 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 4205 -10 5 -0.24 1255602830 303739 35.45 4205 4205 4060 5470 2955 4215 4133.75 6.01 0 -4679 4655 4435 4065 3845 3475 4545 3955 275 1255 500 2950 5 1 55018347 2314 -7.96 1.27 12 0.55 -528.00 3306.00 9400 20240326 -55.27 3075 20241210 36.75 4805 -12.49 20250109 3415 23.13 20250203 9400 -55.27 20240326 3075 36.75 20241210 1.41 N 092040 500 275 억 3307643 N N 1 N 00 N
11 20250218 150723 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 4190 -25 5 -0.59 1066646410 258567 30.18 4205 4205 4060 5470 2955 4215 4125.22 6.01 0 -2333 4655 4435 4065 3845 3475 4545 3955 275 1255 500 2950 5 1 55018347 2305 -7.94 1.27 12 0.47 -528.00 3306.00 9400 20240326 -55.43 3075 20241210 36.26 4805 -12.80 20250109 3415 22.69 20250203 9400 -55.43 20240326 3075 36.26 20241210 1.41 N 092040 500 275 억 3307643 N N 303 N 00 N
12 20250218 140724 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 4105 -110 5 -2.61 850899350 206287 24.08 4205 4205 4060 5470 2955 4215 4124.83 6.01 0 -8928 4655 4435 4065 3845 3475 4545 3955 275 1255 500 2950 5 1 55018347 2259 -7.77 1.24 12 0.37 -528.00 3306.00 9400 20240326 -56.33 3075 20241210 33.50 4805 -14.57 20250109 3415 20.20 20250203 9400 -56.33 20240326 3075 33.50 20241210 1.41 N 092040 500 275 억 3307643 N N 303 N 00 N