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
136480/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
20250219,160839,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2955,0,3,0.00,718539565,243379,83.98,2955,2970,2940,3840,2070,2955,2952.34,2.86,0,24568,2978,2966,2943,2931,2908,2972,2937,531,885,500,2120,5,1,106209702,3138,24.02,1.02,12,0.23,123.00,2898.00,3920,20240206,-24.62,2695,20241209,9.65,2990,-1.17,20250206,2775,6.49,20250102,3770,-21.62,20240618,2695,9.65,20241209,0.75,N,136480,500,531 억,,3038934,N,N,1206,N,00,N
20250219,150842,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2955,0,3,0.00,683731665,231611,79.92,2955,2970,2940,3840,2070,2955,2952.07,2.86,0,22837,2978,2966,2943,2931,2908,2972,2937,531,885,500,2120,5,1,106209702,3138,24.02,1.02,12,0.22,123.00,2898.00,3920,20240206,-24.62,2695,20241209,9.65,2990,-1.17,20250206,2775,6.49,20250102,3770,-21.62,20240618,2695,9.65,20241209,0.75,N,136480,500,531 억,,3038934,N,N,0,N,00,N
20250219,140838,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2960,5,2,0.17,609176500,206360,71.21,2955,2970,2940,3840,2070,2955,2952.01,2.86,0,20128,2978,2966,2943,2931,2908,2972,2937,531,885,500,2120,5,1,106209702,3144,24.07,1.02,12,0.19,123.00,2898.00,3920,20240206,-24.49,2695,20241209,9.83,2990,-1.00,20250206,2775,6.67,20250102,3770,-21.49,20240618,2695,9.83,20241209,0.75,N,136480,500,531 억,,3038934,N,N,0,N,00,N
20250219,130839,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2955,0,3,0.00,573571965,194332,67.06,2955,2970,2940,3840,2070,2955,2951.51,2.86,0,20794,2978,2966,2943,2931,2908,2972,2937,531,885,500,2120,5,1,106209702,3138,24.02,1.02,12,0.18,123.00,2898.00,3920,20240206,-24.62,2695,20241209,9.65,2990,-1.17,20250206,2775,6.49,20250102,3770,-21.62,20240618,2695,9.65,20241209,0.75,N,136480,500,531 억,,3038934,N,N,0,N,00,N
20250219,120838,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2960,5,2,0.17,475969360,161380,55.69,2955,2965,2940,3840,2070,2955,2949.37,2.86,0,21119,2978,2966,2943,2931,2908,2972,2937,531,885,500,2120,5,1,106209702,3144,24.07,1.02,12,0.15,123.00,2898.00,3920,20240206,-24.49,2695,20241209,9.83,2990,-1.00,20250206,2775,6.67,20250102,3770,-21.49,20240618,2695,9.83,20241209,0.75,N,136480,500,531 억,,3038934,N,N,0,N,00,N
20250219,110840,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2950,-5,5,-0.17,431305455,146256,50.47,2955,2965,2940,3840,2070,2955,2948.98,2.86,0,22788,2978,2966,2943,2931,2908,2972,2937,531,885,500,2120,5,1,106209702,3133,23.98,1.02,12,0.14,123.00,2898.00,3920,20240206,-24.74,2695,20241209,9.46,2990,-1.34,20250206,2775,6.31,20250102,3770,-21.75,20240618,2695,9.46,20241209,0.75,N,136480,500,531 억,,3038934,N,N,0,N,00,N
20250219,100840,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2955,0,3,0.00,226648385,76787,26.50,2955,2960,2940,3840,2070,2955,2951.65,2.86,0,8465,2978,2966,2943,2931,2908,2972,2937,531,885,500,2120,5,1,106209702,3138,24.02,1.02,12,0.07,123.00,2898.00,3920,20240206,-24.62,2695,20241209,9.65,2990,-1.17,20250206,2775,6.49,20250102,3770,-21.62,20240618,2695,9.65,20241209,0.75,N,136480,500,531 억,,3038934,N,N,0,N,00,N
20250219,090841,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2960,5,2,0.17,51103335,17312,5.97,2955,2960,2945,3840,2070,2955,2951.90,2.86,0,4795,2978,2966,2943,2931,2908,2972,2937,531,885,500,2120,5,1,106209702,3144,24.07,1.02,12,0.02,123.00,2898.00,3920,20240206,-24.49,2695,20241209,9.83,2990,-1.00,20250206,2775,6.67,20250102,3770,-21.49,20240618,2695,9.83,20241209,0.75,N,136480,500,531 억,,3038934,N,N,0,N,00,N
20250218,160837,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2955,5,2,0.17,845250490,286966,126.67,2950,2955,2920,3835,2065,2950,2945.47,2.85,0,16292,2976,2962,2936,2922,2896,2970,2930,531,885,500,2120,5,1,106209702,3138,24.02,1.02,12,0.27,123.00,2898.00,3980,20240205,-25.75,2695,20241209,9.65,2990,-1.17,20250206,2775,6.49,20250102,3770,-21.62,20240618,2695,9.65,20241209,0.73,N,136480,500,531 억,,3023063,N,N,25,N,00,N
20250218,150839,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2945,-5,5,-0.17,767204430,260541,115.01,2950,2955,2920,3835,2065,2950,2944.66,2.85,0,18286,2976,2962,2936,2922,2896,2970,2930,531,885,500,2120,5,1,106209702,3128,23.94,1.02,12,0.25,123.00,2898.00,3980,20240205,-26.01,2695,20241209,9.28,2990,-1.51,20250206,2775,6.13,20250102,3770,-21.88,20240618,2695,9.28,20241209,0.73,N,136480,500,531 억,,3023063,N,N,25,N,00,N
20250218,140839,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2945,-5,5,-0.17,669226000,227267,100.32,2950,2955,2920,3835,2065,2950,2944.67,2.85,0,16105,2976,2962,2936,2922,2896,2970,2930,531,885,500,2120,5,1,106209702,3128,23.94,1.02,12,0.21,123.00,2898.00,3980,20240205,-26.01,2695,20241209,9.28,2990,-1.51,20250206,2775,6.13,20250102,3770,-21.88,20240618,2695,9.28,20241209,0.73,N,136480,500,531 억,,3023063,N,N,25,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 160839 57 100.00 KOSDAQ 음식료·담배 N N N N N 2955 0 3 0.00 718539565 243379 83.98 2955 2970 2940 3840 2070 2955 2952.34 2.86 0 24568 2978 2966 2943 2931 2908 2972 2937 531 885 500 2120 5 1 106209702 3138 24.02 1.02 12 0.23 123.00 2898.00 3920 20240206 -24.62 2695 20241209 9.65 2990 -1.17 20250206 2775 6.49 20250102 3770 -21.62 20240618 2695 9.65 20241209 0.75 N 136480 500 531 억 3038934 N N 1206 N 00 N
3 20250219 150842 57 100.00 KOSDAQ 음식료·담배 N N N N N 2955 0 3 0.00 683731665 231611 79.92 2955 2970 2940 3840 2070 2955 2952.07 2.86 0 22837 2978 2966 2943 2931 2908 2972 2937 531 885 500 2120 5 1 106209702 3138 24.02 1.02 12 0.22 123.00 2898.00 3920 20240206 -24.62 2695 20241209 9.65 2990 -1.17 20250206 2775 6.49 20250102 3770 -21.62 20240618 2695 9.65 20241209 0.75 N 136480 500 531 억 3038934 N N 0 N 00 N
4 20250219 140838 57 100.00 KOSDAQ 음식료·담배 N N N N N 2960 5 2 0.17 609176500 206360 71.21 2955 2970 2940 3840 2070 2955 2952.01 2.86 0 20128 2978 2966 2943 2931 2908 2972 2937 531 885 500 2120 5 1 106209702 3144 24.07 1.02 12 0.19 123.00 2898.00 3920 20240206 -24.49 2695 20241209 9.83 2990 -1.00 20250206 2775 6.67 20250102 3770 -21.49 20240618 2695 9.83 20241209 0.75 N 136480 500 531 억 3038934 N N 0 N 00 N
5 20250219 130839 57 100.00 KOSDAQ 음식료·담배 N N N N N 2955 0 3 0.00 573571965 194332 67.06 2955 2970 2940 3840 2070 2955 2951.51 2.86 0 20794 2978 2966 2943 2931 2908 2972 2937 531 885 500 2120 5 1 106209702 3138 24.02 1.02 12 0.18 123.00 2898.00 3920 20240206 -24.62 2695 20241209 9.65 2990 -1.17 20250206 2775 6.49 20250102 3770 -21.62 20240618 2695 9.65 20241209 0.75 N 136480 500 531 억 3038934 N N 0 N 00 N
6 20250219 120838 57 100.00 KOSDAQ 음식료·담배 N N N N N 2960 5 2 0.17 475969360 161380 55.69 2955 2965 2940 3840 2070 2955 2949.37 2.86 0 21119 2978 2966 2943 2931 2908 2972 2937 531 885 500 2120 5 1 106209702 3144 24.07 1.02 12 0.15 123.00 2898.00 3920 20240206 -24.49 2695 20241209 9.83 2990 -1.00 20250206 2775 6.67 20250102 3770 -21.49 20240618 2695 9.83 20241209 0.75 N 136480 500 531 억 3038934 N N 0 N 00 N
7 20250219 110840 57 100.00 KOSDAQ 음식료·담배 N N N N N 2950 -5 5 -0.17 431305455 146256 50.47 2955 2965 2940 3840 2070 2955 2948.98 2.86 0 22788 2978 2966 2943 2931 2908 2972 2937 531 885 500 2120 5 1 106209702 3133 23.98 1.02 12 0.14 123.00 2898.00 3920 20240206 -24.74 2695 20241209 9.46 2990 -1.34 20250206 2775 6.31 20250102 3770 -21.75 20240618 2695 9.46 20241209 0.75 N 136480 500 531 억 3038934 N N 0 N 00 N
8 20250219 100840 57 100.00 KOSDAQ 음식료·담배 N N N N N 2955 0 3 0.00 226648385 76787 26.50 2955 2960 2940 3840 2070 2955 2951.65 2.86 0 8465 2978 2966 2943 2931 2908 2972 2937 531 885 500 2120 5 1 106209702 3138 24.02 1.02 12 0.07 123.00 2898.00 3920 20240206 -24.62 2695 20241209 9.65 2990 -1.17 20250206 2775 6.49 20250102 3770 -21.62 20240618 2695 9.65 20241209 0.75 N 136480 500 531 억 3038934 N N 0 N 00 N
9 20250219 090841 57 100.00 KOSDAQ 음식료·담배 N N N N N 2960 5 2 0.17 51103335 17312 5.97 2955 2960 2945 3840 2070 2955 2951.90 2.86 0 4795 2978 2966 2943 2931 2908 2972 2937 531 885 500 2120 5 1 106209702 3144 24.07 1.02 12 0.02 123.00 2898.00 3920 20240206 -24.49 2695 20241209 9.83 2990 -1.00 20250206 2775 6.67 20250102 3770 -21.49 20240618 2695 9.83 20241209 0.75 N 136480 500 531 억 3038934 N N 0 N 00 N
10 20250218 160837 57 100.00 KOSDAQ 음식료·담배 N N N N N 2955 5 2 0.17 845250490 286966 126.67 2950 2955 2920 3835 2065 2950 2945.47 2.85 0 16292 2976 2962 2936 2922 2896 2970 2930 531 885 500 2120 5 1 106209702 3138 24.02 1.02 12 0.27 123.00 2898.00 3980 20240205 -25.75 2695 20241209 9.65 2990 -1.17 20250206 2775 6.49 20250102 3770 -21.62 20240618 2695 9.65 20241209 0.73 N 136480 500 531 억 3023063 N N 25 N 00 N
11 20250218 150839 57 100.00 KOSDAQ 음식료·담배 N N N N N 2945 -5 5 -0.17 767204430 260541 115.01 2950 2955 2920 3835 2065 2950 2944.66 2.85 0 18286 2976 2962 2936 2922 2896 2970 2930 531 885 500 2120 5 1 106209702 3128 23.94 1.02 12 0.25 123.00 2898.00 3980 20240205 -26.01 2695 20241209 9.28 2990 -1.51 20250206 2775 6.13 20250102 3770 -21.88 20240618 2695 9.28 20241209 0.73 N 136480 500 531 억 3023063 N N 25 N 00 N
12 20250218 140839 57 100.00 KOSDAQ 음식료·담배 N N N N N 2945 -5 5 -0.17 669226000 227267 100.32 2950 2955 2920 3835 2065 2950 2944.67 2.85 0 16105 2976 2962 2936 2922 2896 2970 2930 531 885 500 2120 5 1 106209702 3128 23.94 1.02 12 0.21 123.00 2898.00 3980 20240205 -26.01 2695 20241209 9.28 2990 -1.51 20250206 2775 6.13 20250102 3770 -21.88 20240618 2695 9.28 20241209 0.73 N 136480 500 531 억 3023063 N N 25 N 00 N