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
194700/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
20250219,160926,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8030,120,2,1.52,425182050,53256,110.65,7910,8040,7870,10280,5540,7910,7983.74,2.29,0,11841,8036,7972,7906,7842,7776,8005,7875,94,2370,500,5690,10,1,18754848,1506,6.83,0.75,12,0.28,1175.00,10676.00,11770,20240701,-31.78,6650,20241209,20.75,8040,-0.12,20250219,6940,15.71,20250203,11770,-31.78,20240701,6650,20.75,20241209,1.84,N,194700,500,93 억,,429650,N,N,0,N,00,N
20250219,150929,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7970,60,2,0.76,395059260,49499,102.84,7910,8040,7870,10280,5540,7910,7981.16,2.29,0,11273,8036,7972,7906,7842,7776,8005,7875,94,2370,500,5690,10,1,18754848,1495,6.78,0.75,12,0.26,1175.00,10676.00,11770,20240701,-32.29,6650,20241209,19.85,8040,-0.87,20250219,6940,14.84,20250203,11770,-32.29,20240701,6650,19.85,20241209,1.84,N,194700,500,93 억,,429650,N,N,0,N,00,N
20250219,140926,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7960,50,2,0.63,322421640,40416,83.97,7910,8040,7870,10280,5540,7910,7977.57,2.29,0,9522,8036,7972,7906,7842,7776,8005,7875,94,2370,500,5690,10,1,18754848,1493,6.77,0.75,12,0.22,1175.00,10676.00,11770,20240701,-32.37,6650,20241209,19.70,8040,-1.00,20250219,6940,14.70,20250203,11770,-32.37,20240701,6650,19.70,20241209,1.84,N,194700,500,93 억,,429650,N,N,0,N,00,N
20250219,130927,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8030,120,2,1.52,246504350,30914,64.23,7910,8040,7870,10280,5540,7910,7973.87,2.29,0,8422,8036,7972,7906,7842,7776,8005,7875,94,2370,500,5690,10,1,18754848,1506,6.83,0.75,12,0.16,1175.00,10676.00,11770,20240701,-31.78,6650,20241209,20.75,8040,-0.12,20250219,6940,15.71,20250203,11770,-31.78,20240701,6650,20.75,20241209,1.84,N,194700,500,93 억,,429650,N,N,0,N,00,N
20250219,120925,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8020,110,2,1.39,208794000,26220,54.48,7910,8040,7870,10280,5540,7910,7963.16,2.29,0,6527,8036,7972,7906,7842,7776,8005,7875,94,2370,500,5690,10,1,18754848,1504,6.83,0.75,12,0.14,1175.00,10676.00,11770,20240701,-31.86,6650,20241209,20.60,8040,-0.25,20250219,6940,15.56,20250203,11770,-31.86,20240701,6650,20.60,20241209,1.84,N,194700,500,93 억,,429650,N,N,0,N,00,N
20250219,110927,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7990,80,2,1.01,137248560,17283,35.91,7910,8000,7870,10280,5540,7910,7941.25,2.29,0,4073,8036,7972,7906,7842,7776,8005,7875,94,2370,500,5690,10,1,18754848,1499,6.80,0.75,12,0.09,1175.00,10676.00,11770,20240701,-32.12,6650,20241209,20.15,8000,-0.12,20250219,6940,15.13,20250203,11770,-32.12,20240701,6650,20.15,20241209,1.84,N,194700,500,93 억,,429650,N,N,0,N,00,N
20250219,100928,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7960,50,2,0.63,73312960,9248,19.21,7910,7970,7870,10280,5540,7910,7927.44,2.29,0,1015,8036,7972,7906,7842,7776,8005,7875,94,2370,500,5690,10,1,18754848,1493,6.77,0.75,12,0.05,1175.00,10676.00,11770,20240701,-32.37,6650,20241209,19.70,7980,-0.25,20250217,6940,14.70,20250203,11770,-32.37,20240701,6650,19.70,20241209,1.84,N,194700,500,93 억,,429650,N,N,0,N,00,N
20250219,090928,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7960,50,2,0.63,6866710,864,1.80,7910,7970,7870,10280,5540,7910,7947.58,2.29,0,-428,8036,7972,7906,7842,7776,8005,7875,94,2370,500,5690,10,1,18754848,1493,6.77,0.75,12,0.00,1175.00,10676.00,11770,20240701,-32.37,6650,20241209,19.70,7980,-0.25,20250217,6940,14.70,20250203,11770,-32.37,20240701,6650,19.70,20241209,1.84,N,194700,500,93 억,,429650,N,N,0,N,00,N
20250218,160924,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7910,0,3,0.00,381855360,48132,80.30,7840,7970,7840,10280,5540,7910,7933.50,2.31,0,4962,8063,7986,7903,7826,7743,7945,7785,94,2370,500,5690,10,1,18754848,1484,6.73,0.74,12,0.26,1175.00,10676.00,11770,20240701,-32.80,6650,20241209,18.95,7980,-0.88,20250217,6940,13.98,20250203,11770,-32.80,20240701,6650,18.95,20241209,1.85,N,194700,500,93 억,,432672,N,N,0,N,00,N
20250218,150925,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7950,40,2,0.51,368841560,46493,77.56,7840,7970,7840,10280,5540,7910,7933.27,2.31,0,5109,8063,7986,7903,7826,7743,7945,7785,94,2370,500,5690,10,1,18754848,1491,6.77,0.74,12,0.25,1175.00,10676.00,11770,20240701,-32.46,6650,20241209,19.55,7980,-0.38,20250217,6940,14.55,20250203,11770,-32.46,20240701,6650,19.55,20241209,1.85,N,194700,500,93 억,,432672,N,N,0,N,00,N
20250218,140926,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7920,10,2,0.13,265956590,33536,55.95,7840,7970,7840,10280,5540,7910,7930.48,2.31,0,4274,8063,7986,7903,7826,7743,7945,7785,94,2370,500,5690,10,1,18754848,1485,6.74,0.74,12,0.18,1175.00,10676.00,11770,20240701,-32.71,6650,20241209,19.10,7980,-0.75,20250217,6940,14.12,20250203,11770,-32.71,20240701,6650,19.10,20241209,1.85,N,194700,500,93 억,,432672,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 160926 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 8030 120 2 1.52 425182050 53256 110.65 7910 8040 7870 10280 5540 7910 7983.74 2.29 0 11841 8036 7972 7906 7842 7776 8005 7875 94 2370 500 5690 10 1 18754848 1506 6.83 0.75 12 0.28 1175.00 10676.00 11770 20240701 -31.78 6650 20241209 20.75 8040 -0.12 20250219 6940 15.71 20250203 11770 -31.78 20240701 6650 20.75 20241209 1.84 N 194700 500 93 억 429650 N N 0 N 00 N
3 20250219 150929 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 7970 60 2 0.76 395059260 49499 102.84 7910 8040 7870 10280 5540 7910 7981.16 2.29 0 11273 8036 7972 7906 7842 7776 8005 7875 94 2370 500 5690 10 1 18754848 1495 6.78 0.75 12 0.26 1175.00 10676.00 11770 20240701 -32.29 6650 20241209 19.85 8040 -0.87 20250219 6940 14.84 20250203 11770 -32.29 20240701 6650 19.85 20241209 1.84 N 194700 500 93 억 429650 N N 0 N 00 N
4 20250219 140926 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 7960 50 2 0.63 322421640 40416 83.97 7910 8040 7870 10280 5540 7910 7977.57 2.29 0 9522 8036 7972 7906 7842 7776 8005 7875 94 2370 500 5690 10 1 18754848 1493 6.77 0.75 12 0.22 1175.00 10676.00 11770 20240701 -32.37 6650 20241209 19.70 8040 -1.00 20250219 6940 14.70 20250203 11770 -32.37 20240701 6650 19.70 20241209 1.84 N 194700 500 93 억 429650 N N 0 N 00 N
5 20250219 130927 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 8030 120 2 1.52 246504350 30914 64.23 7910 8040 7870 10280 5540 7910 7973.87 2.29 0 8422 8036 7972 7906 7842 7776 8005 7875 94 2370 500 5690 10 1 18754848 1506 6.83 0.75 12 0.16 1175.00 10676.00 11770 20240701 -31.78 6650 20241209 20.75 8040 -0.12 20250219 6940 15.71 20250203 11770 -31.78 20240701 6650 20.75 20241209 1.84 N 194700 500 93 억 429650 N N 0 N 00 N
6 20250219 120925 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 8020 110 2 1.39 208794000 26220 54.48 7910 8040 7870 10280 5540 7910 7963.16 2.29 0 6527 8036 7972 7906 7842 7776 8005 7875 94 2370 500 5690 10 1 18754848 1504 6.83 0.75 12 0.14 1175.00 10676.00 11770 20240701 -31.86 6650 20241209 20.60 8040 -0.25 20250219 6940 15.56 20250203 11770 -31.86 20240701 6650 20.60 20241209 1.84 N 194700 500 93 억 429650 N N 0 N 00 N
7 20250219 110927 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 7990 80 2 1.01 137248560 17283 35.91 7910 8000 7870 10280 5540 7910 7941.25 2.29 0 4073 8036 7972 7906 7842 7776 8005 7875 94 2370 500 5690 10 1 18754848 1499 6.80 0.75 12 0.09 1175.00 10676.00 11770 20240701 -32.12 6650 20241209 20.15 8000 -0.12 20250219 6940 15.13 20250203 11770 -32.12 20240701 6650 20.15 20241209 1.84 N 194700 500 93 억 429650 N N 0 N 00 N
8 20250219 100928 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 7960 50 2 0.63 73312960 9248 19.21 7910 7970 7870 10280 5540 7910 7927.44 2.29 0 1015 8036 7972 7906 7842 7776 8005 7875 94 2370 500 5690 10 1 18754848 1493 6.77 0.75 12 0.05 1175.00 10676.00 11770 20240701 -32.37 6650 20241209 19.70 7980 -0.25 20250217 6940 14.70 20250203 11770 -32.37 20240701 6650 19.70 20241209 1.84 N 194700 500 93 억 429650 N N 0 N 00 N
9 20250219 090928 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 7960 50 2 0.63 6866710 864 1.80 7910 7970 7870 10280 5540 7910 7947.58 2.29 0 -428 8036 7972 7906 7842 7776 8005 7875 94 2370 500 5690 10 1 18754848 1493 6.77 0.75 12 0.00 1175.00 10676.00 11770 20240701 -32.37 6650 20241209 19.70 7980 -0.25 20250217 6940 14.70 20250203 11770 -32.37 20240701 6650 19.70 20241209 1.84 N 194700 500 93 억 429650 N N 0 N 00 N
10 20250218 160924 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 7910 0 3 0.00 381855360 48132 80.30 7840 7970 7840 10280 5540 7910 7933.50 2.31 0 4962 8063 7986 7903 7826 7743 7945 7785 94 2370 500 5690 10 1 18754848 1484 6.73 0.74 12 0.26 1175.00 10676.00 11770 20240701 -32.80 6650 20241209 18.95 7980 -0.88 20250217 6940 13.98 20250203 11770 -32.80 20240701 6650 18.95 20241209 1.85 N 194700 500 93 억 432672 N N 0 N 00 N
11 20250218 150925 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 7950 40 2 0.51 368841560 46493 77.56 7840 7970 7840 10280 5540 7910 7933.27 2.31 0 5109 8063 7986 7903 7826 7743 7945 7785 94 2370 500 5690 10 1 18754848 1491 6.77 0.74 12 0.25 1175.00 10676.00 11770 20240701 -32.46 6650 20241209 19.55 7980 -0.38 20250217 6940 14.55 20250203 11770 -32.46 20240701 6650 19.55 20241209 1.85 N 194700 500 93 억 432672 N N 0 N 00 N
12 20250218 140926 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 7920 10 2 0.13 265956590 33536 55.95 7840 7970 7840 10280 5540 7910 7930.48 2.31 0 4274 8063 7986 7903 7826 7743 7945 7785 94 2370 500 5690 10 1 18754848 1485 6.74 0.74 12 0.18 1175.00 10676.00 11770 20240701 -32.71 6650 20241209 19.10 7980 -0.75 20250217 6940 14.12 20250203 11770 -32.71 20240701 6650 19.10 20241209 1.85 N 194700 500 93 억 432672 N N 0 N 00 N