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
208140/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
20250219,160942,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2540,10,2,0.40,296031225,116813,198.74,2530,2545,2525,3285,1775,2530,2534.23,0.67,0,27512,2560,2545,2530,2515,2500,2552,2522,33,755,100,1820,5,1,32684246,830,2.54,0.68,12,0.36,999.00,3733.00,3430,20240425,-25.95,2350,20240909,8.09,2670,-4.87,20250106,2480,2.42,20250203,3430,-25.95,20240425,2350,8.09,20240909,2.08,N,208140,100,32 억,,219616,N,N,0,N,00,N
20250219,150945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2540,10,2,0.40,285195145,112546,191.48,2530,2545,2525,3285,1775,2530,2534.03,0.67,0,28250,2560,2545,2530,2515,2500,2552,2522,33,755,100,1820,5,1,32684246,830,2.54,0.68,12,0.34,999.00,3733.00,3430,20240425,-25.95,2350,20240909,8.09,2670,-4.87,20250106,2480,2.42,20250203,3430,-25.95,20240425,2350,8.09,20240909,2.08,N,208140,100,32 억,,219616,N,N,0,N,00,N
20250219,140941,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2540,10,2,0.40,259325780,102344,174.13,2530,2545,2525,3285,1775,2530,2533.86,0.67,0,27286,2560,2545,2530,2515,2500,2552,2522,33,755,100,1820,5,1,32684246,830,2.54,0.68,12,0.31,999.00,3733.00,3430,20240425,-25.95,2350,20240909,8.09,2670,-4.87,20250106,2480,2.42,20250203,3430,-25.95,20240425,2350,8.09,20240909,2.08,N,208140,100,32 억,,219616,N,N,0,N,00,N
20250219,130943,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2545,15,2,0.59,250455860,98848,168.18,2530,2545,2525,3285,1775,2530,2533.75,0.67,0,27126,2560,2545,2530,2515,2500,2552,2522,33,755,100,1820,5,1,32684246,832,2.55,0.68,12,0.30,999.00,3733.00,3430,20240425,-25.80,2350,20240909,8.30,2670,-4.68,20250106,2480,2.62,20250203,3430,-25.80,20240425,2350,8.30,20240909,2.08,N,208140,100,32 억,,219616,N,N,0,N,00,N
20250219,120941,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2545,15,2,0.59,197259885,77900,132.54,2530,2545,2525,3285,1775,2530,2532.22,0.67,0,26973,2560,2545,2530,2515,2500,2552,2522,33,755,100,1820,5,1,32684246,832,2.55,0.68,12,0.24,999.00,3733.00,3430,20240425,-25.80,2350,20240909,8.30,2670,-4.68,20250106,2480,2.62,20250203,3430,-25.80,20240425,2350,8.30,20240909,2.08,N,208140,100,32 억,,219616,N,N,0,N,00,N
20250219,110943,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2530,0,3,0.00,83265140,32932,56.03,2530,2540,2525,3285,1775,2530,2528.40,0.67,0,8163,2560,2545,2530,2515,2500,2552,2522,33,755,100,1820,5,1,32684246,827,2.53,0.68,12,0.10,999.00,3733.00,3430,20240425,-26.24,2350,20240909,7.66,2670,-5.24,20250106,2480,2.02,20250203,3430,-26.24,20240425,2350,7.66,20240909,2.08,N,208140,100,32 억,,219616,N,N,0,N,00,N
20250219,100943,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2535,5,2,0.20,58457590,23121,39.34,2530,2540,2525,3285,1775,2530,2528.33,0.67,0,8175,2560,2545,2530,2515,2500,2552,2522,33,755,100,1820,5,1,32684246,829,2.54,0.68,12,0.07,999.00,3733.00,3430,20240425,-26.09,2350,20240909,7.87,2670,-5.06,20250106,2480,2.22,20250203,3430,-26.09,20240425,2350,7.87,20240909,2.08,N,208140,100,32 억,,219616,N,N,0,N,00,N
20250219,090944,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2530,0,3,0.00,29197110,11551,19.65,2530,2530,2525,3285,1775,2530,2527.67,0.67,0,7829,2560,2545,2530,2515,2500,2552,2522,33,755,100,1820,5,1,32684246,827,2.53,0.68,12,0.04,999.00,3733.00,3430,20240425,-26.24,2350,20240909,7.66,2670,-5.24,20250106,2480,2.02,20250203,3430,-26.24,20240425,2350,7.66,20240909,2.08,N,208140,100,32 억,,219616,N,N,0,N,00,N
20250218,160940,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2530,0,3,0.00,148484575,58766,96.59,2515,2545,2515,3285,1775,2530,2526.71,0.67,0,662,2553,2541,2528,2516,2503,2547,2522,33,755,100,1820,5,1,32684246,827,2.53,0.68,12,0.18,999.00,3733.00,3430,20240425,-26.24,2350,20240909,7.66,2670,-5.24,20250106,2480,2.02,20250203,3430,-26.24,20240425,2350,7.66,20240909,2.09,N,208140,100,32 억,,218930,N,N,164,N,00,N
20250218,150941,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2530,0,3,0.00,139832470,55346,90.97,2515,2545,2515,3285,1775,2530,2526.51,0.67,0,1353,2553,2541,2528,2516,2503,2547,2522,33,755,100,1820,5,1,32684246,827,2.53,0.68,12,0.17,999.00,3733.00,3430,20240425,-26.24,2350,20240909,7.66,2670,-5.24,20250106,2480,2.02,20250203,3430,-26.24,20240425,2350,7.66,20240909,2.09,N,208140,100,32 억,,218930,N,N,164,N,00,N
20250218,140942,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2530,0,3,0.00,130694705,51729,85.02,2515,2545,2515,3285,1775,2530,2526.53,0.67,0,1353,2553,2541,2528,2516,2503,2547,2522,33,755,100,1820,5,1,32684246,827,2.53,0.68,12,0.16,999.00,3733.00,3430,20240425,-26.24,2350,20240909,7.66,2670,-5.24,20250106,2480,2.02,20250203,3430,-26.24,20240425,2350,7.66,20240909,2.09,N,208140,100,32 억,,218930,N,N,164,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 160942 57 100.00 KOSDAQ 음식료·담배 N N N N N 2540 10 2 0.40 296031225 116813 198.74 2530 2545 2525 3285 1775 2530 2534.23 0.67 0 27512 2560 2545 2530 2515 2500 2552 2522 33 755 100 1820 5 1 32684246 830 2.54 0.68 12 0.36 999.00 3733.00 3430 20240425 -25.95 2350 20240909 8.09 2670 -4.87 20250106 2480 2.42 20250203 3430 -25.95 20240425 2350 8.09 20240909 2.08 N 208140 100 32 억 219616 N N 0 N 00 N
3 20250219 150945 57 100.00 KOSDAQ 음식료·담배 N N N N N 2540 10 2 0.40 285195145 112546 191.48 2530 2545 2525 3285 1775 2530 2534.03 0.67 0 28250 2560 2545 2530 2515 2500 2552 2522 33 755 100 1820 5 1 32684246 830 2.54 0.68 12 0.34 999.00 3733.00 3430 20240425 -25.95 2350 20240909 8.09 2670 -4.87 20250106 2480 2.42 20250203 3430 -25.95 20240425 2350 8.09 20240909 2.08 N 208140 100 32 억 219616 N N 0 N 00 N
4 20250219 140941 57 100.00 KOSDAQ 음식료·담배 N N N N N 2540 10 2 0.40 259325780 102344 174.13 2530 2545 2525 3285 1775 2530 2533.86 0.67 0 27286 2560 2545 2530 2515 2500 2552 2522 33 755 100 1820 5 1 32684246 830 2.54 0.68 12 0.31 999.00 3733.00 3430 20240425 -25.95 2350 20240909 8.09 2670 -4.87 20250106 2480 2.42 20250203 3430 -25.95 20240425 2350 8.09 20240909 2.08 N 208140 100 32 억 219616 N N 0 N 00 N
5 20250219 130943 57 100.00 KOSDAQ 음식료·담배 N N N N N 2545 15 2 0.59 250455860 98848 168.18 2530 2545 2525 3285 1775 2530 2533.75 0.67 0 27126 2560 2545 2530 2515 2500 2552 2522 33 755 100 1820 5 1 32684246 832 2.55 0.68 12 0.30 999.00 3733.00 3430 20240425 -25.80 2350 20240909 8.30 2670 -4.68 20250106 2480 2.62 20250203 3430 -25.80 20240425 2350 8.30 20240909 2.08 N 208140 100 32 억 219616 N N 0 N 00 N
6 20250219 120941 57 100.00 KOSDAQ 음식료·담배 N N N N N 2545 15 2 0.59 197259885 77900 132.54 2530 2545 2525 3285 1775 2530 2532.22 0.67 0 26973 2560 2545 2530 2515 2500 2552 2522 33 755 100 1820 5 1 32684246 832 2.55 0.68 12 0.24 999.00 3733.00 3430 20240425 -25.80 2350 20240909 8.30 2670 -4.68 20250106 2480 2.62 20250203 3430 -25.80 20240425 2350 8.30 20240909 2.08 N 208140 100 32 억 219616 N N 0 N 00 N
7 20250219 110943 57 100.00 KOSDAQ 음식료·담배 N N N N N 2530 0 3 0.00 83265140 32932 56.03 2530 2540 2525 3285 1775 2530 2528.40 0.67 0 8163 2560 2545 2530 2515 2500 2552 2522 33 755 100 1820 5 1 32684246 827 2.53 0.68 12 0.10 999.00 3733.00 3430 20240425 -26.24 2350 20240909 7.66 2670 -5.24 20250106 2480 2.02 20250203 3430 -26.24 20240425 2350 7.66 20240909 2.08 N 208140 100 32 억 219616 N N 0 N 00 N
8 20250219 100943 57 100.00 KOSDAQ 음식료·담배 N N N N N 2535 5 2 0.20 58457590 23121 39.34 2530 2540 2525 3285 1775 2530 2528.33 0.67 0 8175 2560 2545 2530 2515 2500 2552 2522 33 755 100 1820 5 1 32684246 829 2.54 0.68 12 0.07 999.00 3733.00 3430 20240425 -26.09 2350 20240909 7.87 2670 -5.06 20250106 2480 2.22 20250203 3430 -26.09 20240425 2350 7.87 20240909 2.08 N 208140 100 32 억 219616 N N 0 N 00 N
9 20250219 090944 57 100.00 KOSDAQ 음식료·담배 N N N N N 2530 0 3 0.00 29197110 11551 19.65 2530 2530 2525 3285 1775 2530 2527.67 0.67 0 7829 2560 2545 2530 2515 2500 2552 2522 33 755 100 1820 5 1 32684246 827 2.53 0.68 12 0.04 999.00 3733.00 3430 20240425 -26.24 2350 20240909 7.66 2670 -5.24 20250106 2480 2.02 20250203 3430 -26.24 20240425 2350 7.66 20240909 2.08 N 208140 100 32 억 219616 N N 0 N 00 N
10 20250218 160940 57 100.00 KOSDAQ 음식료·담배 N N N N N 2530 0 3 0.00 148484575 58766 96.59 2515 2545 2515 3285 1775 2530 2526.71 0.67 0 662 2553 2541 2528 2516 2503 2547 2522 33 755 100 1820 5 1 32684246 827 2.53 0.68 12 0.18 999.00 3733.00 3430 20240425 -26.24 2350 20240909 7.66 2670 -5.24 20250106 2480 2.02 20250203 3430 -26.24 20240425 2350 7.66 20240909 2.09 N 208140 100 32 억 218930 N N 164 N 00 N
11 20250218 150941 57 100.00 KOSDAQ 음식료·담배 N N N N N 2530 0 3 0.00 139832470 55346 90.97 2515 2545 2515 3285 1775 2530 2526.51 0.67 0 1353 2553 2541 2528 2516 2503 2547 2522 33 755 100 1820 5 1 32684246 827 2.53 0.68 12 0.17 999.00 3733.00 3430 20240425 -26.24 2350 20240909 7.66 2670 -5.24 20250106 2480 2.02 20250203 3430 -26.24 20240425 2350 7.66 20240909 2.09 N 208140 100 32 억 218930 N N 164 N 00 N
12 20250218 140942 57 100.00 KOSDAQ 음식료·담배 N N N N N 2530 0 3 0.00 130694705 51729 85.02 2515 2545 2515 3285 1775 2530 2526.53 0.67 0 1353 2553 2541 2528 2516 2503 2547 2522 33 755 100 1820 5 1 32684246 827 2.53 0.68 12 0.16 999.00 3733.00 3430 20240425 -26.24 2350 20240909 7.66 2670 -5.24 20250106 2480 2.02 20250203 3430 -26.24 20240425 2350 7.66 20240909 2.09 N 208140 100 32 억 218930 N N 164 N 00 N