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
189980/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
20250219,160921,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1760,0,3,0.00,111524426,63670,277.39,1762,1769,1740,2285,1232,1760,1751.60,0.07,0,799,1772,1766,1760,1754,1748,1766,1754,40,525,100,1120,1,1,40137827,706,8.26,0.68,12,0.16,213.00,2586.00,3055,20240619,-42.39,1385,20241210,27.08,1974,-10.84,20250108,1600,10.00,20250102,3055,-42.39,20240619,1385,27.08,20241210,1.63,N,189980,100,40 억,,29340,N,N,0,N,00,N
20250219,150924,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1764,4,2,0.23,110705980,63205,275.37,1762,1769,1740,2285,1232,1760,1751.54,0.07,0,841,1772,1766,1760,1754,1748,1766,1754,40,525,100,1120,1,1,40137827,708,8.28,0.68,12,0.16,213.00,2586.00,3055,20240619,-42.26,1385,20241210,27.36,1974,-10.64,20250108,1600,10.25,20250102,3055,-42.26,20240619,1385,27.36,20241210,1.63,N,189980,100,40 억,,29340,N,N,0,N,00,N
20250219,140921,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1755,-5,5,-0.28,98429155,56210,244.89,1762,1769,1740,2285,1232,1760,1751.10,0.07,0,1445,1772,1766,1760,1754,1748,1766,1754,40,525,100,1120,1,1,40137827,704,8.24,0.68,12,0.14,213.00,2586.00,3055,20240619,-42.55,1385,20241210,26.71,1974,-11.09,20250108,1600,9.69,20250102,3055,-42.55,20240619,1385,26.71,20241210,1.63,N,189980,100,40 억,,29340,N,N,0,N,00,N
20250219,130922,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1755,-5,5,-0.28,96254891,54970,239.49,1762,1769,1740,2285,1232,1760,1751.04,0.07,0,1449,1772,1766,1760,1754,1748,1766,1754,40,525,100,1120,1,1,40137827,704,8.24,0.68,12,0.14,213.00,2586.00,3055,20240619,-42.55,1385,20241210,26.71,1974,-11.09,20250108,1600,9.69,20250102,3055,-42.55,20240619,1385,26.71,20241210,1.63,N,189980,100,40 억,,29340,N,N,0,N,00,N
20250219,120920,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1754,-6,5,-0.34,91501772,52257,227.67,1762,1769,1740,2285,1232,1760,1751.00,0.07,0,1256,1772,1766,1760,1754,1748,1766,1754,40,525,100,1120,1,1,40137827,704,8.23,0.68,12,0.13,213.00,2586.00,3055,20240619,-42.59,1385,20241210,26.64,1974,-11.14,20250108,1600,9.62,20250102,3055,-42.59,20240619,1385,26.64,20241210,1.63,N,189980,100,40 억,,29340,N,N,0,N,00,N
20250219,110922,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1749,-11,5,-0.62,84341234,48174,209.88,1762,1769,1740,2285,1232,1760,1750.76,0.07,0,1046,1772,1766,1760,1754,1748,1766,1754,40,525,100,1120,1,1,40137827,702,8.21,0.68,12,0.12,213.00,2586.00,3055,20240619,-42.75,1385,20241210,26.28,1974,-11.40,20250108,1600,9.31,20250102,3055,-42.75,20240619,1385,26.28,20241210,1.63,N,189980,100,40 억,,29340,N,N,0,N,00,N
20250219,100923,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1750,-10,5,-0.57,46688536,26665,116.17,1762,1769,1740,2285,1232,1760,1750.93,0.07,0,1037,1772,1766,1760,1754,1748,1766,1754,40,525,100,1120,1,1,40137827,702,8.22,0.68,12,0.07,213.00,2586.00,3055,20240619,-42.72,1385,20241210,26.35,1974,-11.35,20250108,1600,9.38,20250102,3055,-42.72,20240619,1385,26.35,20241210,1.63,N,189980,100,40 억,,29340,N,N,0,N,00,N
20250219,090923,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1755,-5,5,-0.28,19020136,10856,47.30,1762,1769,1740,2285,1232,1760,1752.04,0.07,0,714,1772,1766,1760,1754,1748,1766,1754,40,525,100,1120,1,1,40137827,704,8.24,0.68,12,0.03,213.00,2586.00,3055,20240619,-42.55,1385,20241210,26.71,1974,-11.09,20250108,1600,9.69,20250102,3055,-42.55,20240619,1385,26.71,20241210,1.63,N,189980,100,40 억,,29340,N,N,0,N,00,N
20250218,160919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1760,-5,5,-0.28,35742493,20310,52.17,1760,1766,1754,2290,1236,1765,1759.85,0.08,0,-1822,1776,1770,1759,1753,1742,1773,1756,40,525,100,1120,1,1,40137827,706,8.26,0.68,12,0.05,213.00,2586.00,3055,20240619,-42.39,1385,20241210,27.08,1974,-10.84,20250108,1600,10.00,20250102,3055,-42.39,20240619,1385,27.08,20241210,1.61,N,189980,100,40 억,,31162,N,N,0,N,00,N
20250218,150921,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1759,-6,5,-0.34,27000900,15343,39.41,1760,1766,1754,2290,1236,1765,1759.82,0.08,0,-1695,1776,1770,1759,1753,1742,1773,1756,40,525,100,1120,1,1,40137827,706,8.26,0.68,12,0.04,213.00,2586.00,3055,20240619,-42.42,1385,20241210,27.00,1974,-10.89,20250108,1600,9.94,20250102,3055,-42.42,20240619,1385,27.00,20241210,1.61,N,189980,100,40 억,,31162,N,N,0,N,00,N
20250218,140921,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1759,-6,5,-0.34,22188323,12604,32.37,1760,1766,1758,2290,1236,1765,1760.42,0.08,0,-1695,1776,1770,1759,1753,1742,1773,1756,40,525,100,1120,1,1,40137827,706,8.26,0.68,12,0.03,213.00,2586.00,3055,20240619,-42.42,1385,20241210,27.00,1974,-10.89,20250108,1600,9.94,20250102,3055,-42.42,20240619,1385,27.00,20241210,1.61,N,189980,100,40 억,,31162,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 160921 57 100.00 KOSDAQ 음식료·담배 N N N N N 1760 0 3 0.00 111524426 63670 277.39 1762 1769 1740 2285 1232 1760 1751.60 0.07 0 799 1772 1766 1760 1754 1748 1766 1754 40 525 100 1120 1 1 40137827 706 8.26 0.68 12 0.16 213.00 2586.00 3055 20240619 -42.39 1385 20241210 27.08 1974 -10.84 20250108 1600 10.00 20250102 3055 -42.39 20240619 1385 27.08 20241210 1.63 N 189980 100 40 억 29340 N N 0 N 00 N
3 20250219 150924 57 100.00 KOSDAQ 음식료·담배 N N N N N 1764 4 2 0.23 110705980 63205 275.37 1762 1769 1740 2285 1232 1760 1751.54 0.07 0 841 1772 1766 1760 1754 1748 1766 1754 40 525 100 1120 1 1 40137827 708 8.28 0.68 12 0.16 213.00 2586.00 3055 20240619 -42.26 1385 20241210 27.36 1974 -10.64 20250108 1600 10.25 20250102 3055 -42.26 20240619 1385 27.36 20241210 1.63 N 189980 100 40 억 29340 N N 0 N 00 N
4 20250219 140921 57 100.00 KOSDAQ 음식료·담배 N N N N N 1755 -5 5 -0.28 98429155 56210 244.89 1762 1769 1740 2285 1232 1760 1751.10 0.07 0 1445 1772 1766 1760 1754 1748 1766 1754 40 525 100 1120 1 1 40137827 704 8.24 0.68 12 0.14 213.00 2586.00 3055 20240619 -42.55 1385 20241210 26.71 1974 -11.09 20250108 1600 9.69 20250102 3055 -42.55 20240619 1385 26.71 20241210 1.63 N 189980 100 40 억 29340 N N 0 N 00 N
5 20250219 130922 57 100.00 KOSDAQ 음식료·담배 N N N N N 1755 -5 5 -0.28 96254891 54970 239.49 1762 1769 1740 2285 1232 1760 1751.04 0.07 0 1449 1772 1766 1760 1754 1748 1766 1754 40 525 100 1120 1 1 40137827 704 8.24 0.68 12 0.14 213.00 2586.00 3055 20240619 -42.55 1385 20241210 26.71 1974 -11.09 20250108 1600 9.69 20250102 3055 -42.55 20240619 1385 26.71 20241210 1.63 N 189980 100 40 억 29340 N N 0 N 00 N
6 20250219 120920 57 100.00 KOSDAQ 음식료·담배 N N N N N 1754 -6 5 -0.34 91501772 52257 227.67 1762 1769 1740 2285 1232 1760 1751.00 0.07 0 1256 1772 1766 1760 1754 1748 1766 1754 40 525 100 1120 1 1 40137827 704 8.23 0.68 12 0.13 213.00 2586.00 3055 20240619 -42.59 1385 20241210 26.64 1974 -11.14 20250108 1600 9.62 20250102 3055 -42.59 20240619 1385 26.64 20241210 1.63 N 189980 100 40 억 29340 N N 0 N 00 N
7 20250219 110922 57 100.00 KOSDAQ 음식료·담배 N N N N N 1749 -11 5 -0.62 84341234 48174 209.88 1762 1769 1740 2285 1232 1760 1750.76 0.07 0 1046 1772 1766 1760 1754 1748 1766 1754 40 525 100 1120 1 1 40137827 702 8.21 0.68 12 0.12 213.00 2586.00 3055 20240619 -42.75 1385 20241210 26.28 1974 -11.40 20250108 1600 9.31 20250102 3055 -42.75 20240619 1385 26.28 20241210 1.63 N 189980 100 40 억 29340 N N 0 N 00 N
8 20250219 100923 57 100.00 KOSDAQ 음식료·담배 N N N N N 1750 -10 5 -0.57 46688536 26665 116.17 1762 1769 1740 2285 1232 1760 1750.93 0.07 0 1037 1772 1766 1760 1754 1748 1766 1754 40 525 100 1120 1 1 40137827 702 8.22 0.68 12 0.07 213.00 2586.00 3055 20240619 -42.72 1385 20241210 26.35 1974 -11.35 20250108 1600 9.38 20250102 3055 -42.72 20240619 1385 26.35 20241210 1.63 N 189980 100 40 억 29340 N N 0 N 00 N
9 20250219 090923 57 100.00 KOSDAQ 음식료·담배 N N N N N 1755 -5 5 -0.28 19020136 10856 47.30 1762 1769 1740 2285 1232 1760 1752.04 0.07 0 714 1772 1766 1760 1754 1748 1766 1754 40 525 100 1120 1 1 40137827 704 8.24 0.68 12 0.03 213.00 2586.00 3055 20240619 -42.55 1385 20241210 26.71 1974 -11.09 20250108 1600 9.69 20250102 3055 -42.55 20240619 1385 26.71 20241210 1.63 N 189980 100 40 억 29340 N N 0 N 00 N
10 20250218 160919 57 100.00 KOSDAQ 음식료·담배 N N N N N 1760 -5 5 -0.28 35742493 20310 52.17 1760 1766 1754 2290 1236 1765 1759.85 0.08 0 -1822 1776 1770 1759 1753 1742 1773 1756 40 525 100 1120 1 1 40137827 706 8.26 0.68 12 0.05 213.00 2586.00 3055 20240619 -42.39 1385 20241210 27.08 1974 -10.84 20250108 1600 10.00 20250102 3055 -42.39 20240619 1385 27.08 20241210 1.61 N 189980 100 40 억 31162 N N 0 N 00 N
11 20250218 150921 57 100.00 KOSDAQ 음식료·담배 N N N N N 1759 -6 5 -0.34 27000900 15343 39.41 1760 1766 1754 2290 1236 1765 1759.82 0.08 0 -1695 1776 1770 1759 1753 1742 1773 1756 40 525 100 1120 1 1 40137827 706 8.26 0.68 12 0.04 213.00 2586.00 3055 20240619 -42.42 1385 20241210 27.00 1974 -10.89 20250108 1600 9.94 20250102 3055 -42.42 20240619 1385 27.00 20241210 1.61 N 189980 100 40 억 31162 N N 0 N 00 N
12 20250218 140921 57 100.00 KOSDAQ 음식료·담배 N N N N N 1759 -6 5 -0.34 22188323 12604 32.37 1760 1766 1758 2290 1236 1765 1760.42 0.08 0 -1695 1776 1770 1759 1753 1742 1773 1756 40 525 100 1120 1 1 40137827 706 8.26 0.68 12 0.03 213.00 2586.00 3055 20240619 -42.42 1385 20241210 27.00 1974 -10.89 20250108 1600 9.94 20250102 3055 -42.42 20240619 1385 27.00 20241210 1.61 N 189980 100 40 억 31162 N N 0 N 00 N