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
103840/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
20250219,160757,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3000,-15,5,-0.50,310057220,103123,105.44,3005,3030,2995,3915,2115,3015,3006.69,1.59,0,7974,3085,3050,3025,2990,2965,3037,2977,16,900,100,1860,5,1,16366428,491,-12.50,1.17,12,0.63,-240.00,2562.00,12380,20240613,-75.77,2715,20241209,10.50,3385,-11.37,20250102,2805,6.95,20250124,12380,-75.77,20240613,2715,10.50,20241209,1.42,N,103840,100,16 억,,260402,N,N,0,N,00,N
20250219,150759,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3000,-15,5,-0.50,291232535,96848,99.02,3005,3030,3000,3915,2115,3015,3007.11,1.59,0,8036,3085,3050,3025,2990,2965,3037,2977,16,900,100,1860,5,1,16366428,491,-12.50,1.17,12,0.59,-240.00,2562.00,12380,20240613,-75.77,2715,20241209,10.50,3385,-11.37,20250102,2805,6.95,20250124,12380,-75.77,20240613,2715,10.50,20241209,1.42,N,103840,100,16 억,,260402,N,N,0,N,00,N
20250219,140756,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3005,-10,5,-0.33,250462355,83274,85.14,3005,3030,3000,3915,2115,3015,3007.69,1.59,0,9002,3085,3050,3025,2990,2965,3037,2977,16,900,100,1860,5,1,16366428,492,-12.52,1.17,12,0.51,-240.00,2562.00,12380,20240613,-75.73,2715,20241209,10.68,3385,-11.23,20250102,2805,7.13,20250124,12380,-75.73,20240613,2715,10.68,20241209,1.42,N,103840,100,16 억,,260402,N,N,0,N,00,N
20250219,130757,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,10,2,0.33,227632720,75682,77.38,3005,3030,3000,3915,2115,3015,3007.75,1.59,0,7320,3085,3050,3025,2990,2965,3037,2977,16,900,100,1860,5,1,16366428,495,-12.60,1.18,12,0.46,-240.00,2562.00,12380,20240613,-75.57,2715,20241209,11.42,3385,-10.64,20250102,2805,7.84,20250124,12380,-75.57,20240613,2715,11.42,20241209,1.42,N,103840,100,16 억,,260402,N,N,0,N,00,N
20250219,120755,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,0,3,0.00,195290265,64946,66.40,3005,3030,3000,3915,2115,3015,3006.96,1.59,0,2147,3085,3050,3025,2990,2965,3037,2977,16,900,100,1860,5,1,16366428,493,-12.56,1.18,12,0.40,-240.00,2562.00,12380,20240613,-75.65,2715,20241209,11.05,3385,-10.93,20250102,2805,7.49,20250124,12380,-75.65,20240613,2715,11.05,20241209,1.42,N,103840,100,16 억,,260402,N,N,0,N,00,N
20250219,110757,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3000,-15,5,-0.50,165475850,55037,56.27,3005,3030,3000,3915,2115,3015,3006.63,1.59,0,-174,3085,3050,3025,2990,2965,3037,2977,16,900,100,1860,5,1,16366428,491,-12.50,1.17,12,0.34,-240.00,2562.00,12380,20240613,-75.77,2715,20241209,10.50,3385,-11.37,20250102,2805,6.95,20250124,12380,-75.77,20240613,2715,10.50,20241209,1.42,N,103840,100,16 억,,260402,N,N,0,N,00,N
20250219,100757,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3005,-10,5,-0.33,100789260,33492,34.24,3005,3030,3000,3915,2115,3015,3009.35,1.59,0,-1555,3085,3050,3025,2990,2965,3037,2977,16,900,100,1860,5,1,16366428,492,-12.52,1.17,12,0.20,-240.00,2562.00,12380,20240613,-75.73,2715,20241209,10.68,3385,-11.23,20250102,2805,7.13,20250124,12380,-75.73,20240613,2715,10.68,20241209,1.42,N,103840,100,16 억,,260402,N,N,0,N,00,N
20250219,090758,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3010,-5,5,-0.17,20151360,6708,6.86,3005,3020,3000,3915,2115,3015,3004.08,1.59,0,444,3085,3050,3025,2990,2965,3037,2977,16,900,100,1860,5,1,16366428,493,-12.54,1.17,12,0.04,-240.00,2562.00,12380,20240613,-75.69,2715,20241209,10.87,3385,-11.08,20250102,2805,7.31,20250124,12380,-75.69,20240613,2715,10.87,20241209,1.42,N,103840,100,16 억,,260402,N,N,0,N,00,N
20250218,160755,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,-45,5,-1.47,294455730,97575,133.31,3040,3060,3000,3975,2145,3060,3017.74,1.54,0,7817,3113,3086,3053,3026,2993,3070,3010,16,915,100,1890,5,1,16366428,493,-12.56,1.18,12,0.60,-240.00,2562.00,12380,20240613,-75.65,2715,20241209,11.05,3385,-10.93,20250102,2805,7.49,20250124,12380,-75.65,20240613,2715,11.05,20241209,1.43,N,103840,100,16 억,,252593,N,N,0,N,00,N
20250218,150756,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3010,-50,5,-1.63,281243710,93187,127.32,3040,3060,3000,3975,2145,3060,3018.06,1.54,0,9868,3113,3086,3053,3026,2993,3070,3010,16,915,100,1890,5,1,16366428,493,-12.54,1.17,12,0.57,-240.00,2562.00,12380,20240613,-75.69,2715,20241209,10.87,3385,-11.08,20250102,2805,7.31,20250124,12380,-75.69,20240613,2715,10.87,20241209,1.43,N,103840,100,16 억,,252593,N,N,0,N,00,N
20250218,140756,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3000,-60,5,-1.96,257630280,85339,116.60,3040,3060,3000,3975,2145,3060,3018.90,1.54,0,10351,3113,3086,3053,3026,2993,3070,3010,16,915,100,1890,5,1,16366428,491,-12.50,1.17,12,0.52,-240.00,2562.00,12380,20240613,-75.77,2715,20241209,10.50,3385,-11.37,20250102,2805,6.95,20250124,12380,-75.77,20240613,2715,10.50,20241209,1.43,N,103840,100,16 억,,252593,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 160757 57 100.00 KOSDAQ 음식료·담배 N N N N N 3000 -15 5 -0.50 310057220 103123 105.44 3005 3030 2995 3915 2115 3015 3006.69 1.59 0 7974 3085 3050 3025 2990 2965 3037 2977 16 900 100 1860 5 1 16366428 491 -12.50 1.17 12 0.63 -240.00 2562.00 12380 20240613 -75.77 2715 20241209 10.50 3385 -11.37 20250102 2805 6.95 20250124 12380 -75.77 20240613 2715 10.50 20241209 1.42 N 103840 100 16 억 260402 N N 0 N 00 N
3 20250219 150759 57 100.00 KOSDAQ 음식료·담배 N N N N N 3000 -15 5 -0.50 291232535 96848 99.02 3005 3030 3000 3915 2115 3015 3007.11 1.59 0 8036 3085 3050 3025 2990 2965 3037 2977 16 900 100 1860 5 1 16366428 491 -12.50 1.17 12 0.59 -240.00 2562.00 12380 20240613 -75.77 2715 20241209 10.50 3385 -11.37 20250102 2805 6.95 20250124 12380 -75.77 20240613 2715 10.50 20241209 1.42 N 103840 100 16 억 260402 N N 0 N 00 N
4 20250219 140756 57 100.00 KOSDAQ 음식료·담배 N N N N N 3005 -10 5 -0.33 250462355 83274 85.14 3005 3030 3000 3915 2115 3015 3007.69 1.59 0 9002 3085 3050 3025 2990 2965 3037 2977 16 900 100 1860 5 1 16366428 492 -12.52 1.17 12 0.51 -240.00 2562.00 12380 20240613 -75.73 2715 20241209 10.68 3385 -11.23 20250102 2805 7.13 20250124 12380 -75.73 20240613 2715 10.68 20241209 1.42 N 103840 100 16 억 260402 N N 0 N 00 N
5 20250219 130757 57 100.00 KOSDAQ 음식료·담배 N N N N N 3025 10 2 0.33 227632720 75682 77.38 3005 3030 3000 3915 2115 3015 3007.75 1.59 0 7320 3085 3050 3025 2990 2965 3037 2977 16 900 100 1860 5 1 16366428 495 -12.60 1.18 12 0.46 -240.00 2562.00 12380 20240613 -75.57 2715 20241209 11.42 3385 -10.64 20250102 2805 7.84 20250124 12380 -75.57 20240613 2715 11.42 20241209 1.42 N 103840 100 16 억 260402 N N 0 N 00 N
6 20250219 120755 57 100.00 KOSDAQ 음식료·담배 N N N N N 3015 0 3 0.00 195290265 64946 66.40 3005 3030 3000 3915 2115 3015 3006.96 1.59 0 2147 3085 3050 3025 2990 2965 3037 2977 16 900 100 1860 5 1 16366428 493 -12.56 1.18 12 0.40 -240.00 2562.00 12380 20240613 -75.65 2715 20241209 11.05 3385 -10.93 20250102 2805 7.49 20250124 12380 -75.65 20240613 2715 11.05 20241209 1.42 N 103840 100 16 억 260402 N N 0 N 00 N
7 20250219 110757 57 100.00 KOSDAQ 음식료·담배 N N N N N 3000 -15 5 -0.50 165475850 55037 56.27 3005 3030 3000 3915 2115 3015 3006.63 1.59 0 -174 3085 3050 3025 2990 2965 3037 2977 16 900 100 1860 5 1 16366428 491 -12.50 1.17 12 0.34 -240.00 2562.00 12380 20240613 -75.77 2715 20241209 10.50 3385 -11.37 20250102 2805 6.95 20250124 12380 -75.77 20240613 2715 10.50 20241209 1.42 N 103840 100 16 억 260402 N N 0 N 00 N
8 20250219 100757 57 100.00 KOSDAQ 음식료·담배 N N N N N 3005 -10 5 -0.33 100789260 33492 34.24 3005 3030 3000 3915 2115 3015 3009.35 1.59 0 -1555 3085 3050 3025 2990 2965 3037 2977 16 900 100 1860 5 1 16366428 492 -12.52 1.17 12 0.20 -240.00 2562.00 12380 20240613 -75.73 2715 20241209 10.68 3385 -11.23 20250102 2805 7.13 20250124 12380 -75.73 20240613 2715 10.68 20241209 1.42 N 103840 100 16 억 260402 N N 0 N 00 N
9 20250219 090758 57 100.00 KOSDAQ 음식료·담배 N N N N N 3010 -5 5 -0.17 20151360 6708 6.86 3005 3020 3000 3915 2115 3015 3004.08 1.59 0 444 3085 3050 3025 2990 2965 3037 2977 16 900 100 1860 5 1 16366428 493 -12.54 1.17 12 0.04 -240.00 2562.00 12380 20240613 -75.69 2715 20241209 10.87 3385 -11.08 20250102 2805 7.31 20250124 12380 -75.69 20240613 2715 10.87 20241209 1.42 N 103840 100 16 억 260402 N N 0 N 00 N
10 20250218 160755 57 100.00 KOSDAQ 음식료·담배 N N N N N 3015 -45 5 -1.47 294455730 97575 133.31 3040 3060 3000 3975 2145 3060 3017.74 1.54 0 7817 3113 3086 3053 3026 2993 3070 3010 16 915 100 1890 5 1 16366428 493 -12.56 1.18 12 0.60 -240.00 2562.00 12380 20240613 -75.65 2715 20241209 11.05 3385 -10.93 20250102 2805 7.49 20250124 12380 -75.65 20240613 2715 11.05 20241209 1.43 N 103840 100 16 억 252593 N N 0 N 00 N
11 20250218 150756 57 100.00 KOSDAQ 음식료·담배 N N N N N 3010 -50 5 -1.63 281243710 93187 127.32 3040 3060 3000 3975 2145 3060 3018.06 1.54 0 9868 3113 3086 3053 3026 2993 3070 3010 16 915 100 1890 5 1 16366428 493 -12.54 1.17 12 0.57 -240.00 2562.00 12380 20240613 -75.69 2715 20241209 10.87 3385 -11.08 20250102 2805 7.31 20250124 12380 -75.69 20240613 2715 10.87 20241209 1.43 N 103840 100 16 억 252593 N N 0 N 00 N
12 20250218 140756 57 100.00 KOSDAQ 음식료·담배 N N N N N 3000 -60 5 -1.96 257630280 85339 116.60 3040 3060 3000 3975 2145 3060 3018.90 1.54 0 10351 3113 3086 3053 3026 2993 3070 3010 16 915 100 1890 5 1 16366428 491 -12.50 1.17 12 0.52 -240.00 2562.00 12380 20240613 -75.77 2715 20241209 10.50 3385 -11.37 20250102 2805 6.95 20250124 12380 -75.77 20240613 2715 10.50 20241209 1.43 N 103840 100 16 억 252593 N N 0 N 00 N