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
218150/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
20250219,160958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3925,15,2,0.38,322836660,82517,153.61,3890,3960,3880,5080,2740,3910,3912.37,1.84,0,23029,3970,3940,3920,3890,3870,3930,3880,20,1170,100,2580,5,1,20415802,801,178.41,1.78,12,0.40,22.00,2211.00,5900,20240510,-33.47,3370,20241209,16.47,4185,-6.21,20250204,3690,6.37,20250203,5900,-33.47,20240510,3370,16.47,20241209,4.11,N,218150,100,20 억,,376665,N,N,0,N,00,N
20250219,151002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3925,15,2,0.38,304904985,77947,145.10,3890,3960,3880,5080,2740,3910,3911.70,1.84,0,24214,3970,3940,3920,3890,3870,3930,3880,20,1170,100,2580,5,1,20415802,801,178.41,1.78,12,0.38,22.00,2211.00,5900,20240510,-33.47,3370,20241209,16.47,4185,-6.21,20250204,3690,6.37,20250203,5900,-33.47,20240510,3370,16.47,20241209,4.11,N,218150,100,20 억,,376665,N,N,0,N,00,N
20250219,140958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3930,20,2,0.51,282592540,72261,134.52,3890,3960,3880,5080,2740,3910,3910.72,1.84,0,23991,3970,3940,3920,3890,3870,3930,3880,20,1170,100,2580,5,1,20415802,802,178.64,1.78,12,0.35,22.00,2211.00,5900,20240510,-33.39,3370,20241209,16.62,4185,-6.09,20250204,3690,6.50,20250203,5900,-33.39,20240510,3370,16.62,20241209,4.11,N,218150,100,20 억,,376665,N,N,0,N,00,N
20250219,130959,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3930,20,2,0.51,196408180,50377,93.78,3890,3945,3880,5080,2740,3910,3898.77,1.84,0,6170,3970,3940,3920,3890,3870,3930,3880,20,1170,100,2580,5,1,20415802,802,178.64,1.78,12,0.25,22.00,2211.00,5900,20240510,-33.39,3370,20241209,16.62,4185,-6.09,20250204,3690,6.50,20250203,5900,-33.39,20240510,3370,16.62,20241209,4.11,N,218150,100,20 억,,376665,N,N,0,N,00,N
20250219,120958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3910,0,3,0.00,169568040,43533,81.04,3890,3945,3880,5080,2740,3910,3895.16,1.84,0,2381,3970,3940,3920,3890,3870,3930,3880,20,1170,100,2580,5,1,20415802,798,177.73,1.77,12,0.21,22.00,2211.00,5900,20240510,-33.73,3370,20241209,16.02,4185,-6.57,20250204,3690,5.96,20250203,5900,-33.73,20240510,3370,16.02,20241209,4.11,N,218150,100,20 억,,376665,N,N,0,N,00,N
20250219,111000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3905,-5,5,-0.13,148320350,38096,70.92,3890,3945,3880,5080,2740,3910,3893.33,1.84,0,1960,3970,3940,3920,3890,3870,3930,3880,20,1170,100,2580,5,1,20415802,797,177.50,1.77,12,0.19,22.00,2211.00,5900,20240510,-33.81,3370,20241209,15.88,4185,-6.69,20250204,3690,5.83,20250203,5900,-33.81,20240510,3370,15.88,20241209,4.11,N,218150,100,20 억,,376665,N,N,0,N,00,N
20250219,101000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3905,-5,5,-0.13,122612640,31498,58.64,3890,3945,3880,5080,2740,3910,3892.71,1.84,0,1964,3970,3940,3920,3890,3870,3930,3880,20,1170,100,2580,5,1,20415802,797,177.50,1.77,12,0.15,22.00,2211.00,5900,20240510,-33.81,3370,20241209,15.88,4185,-6.69,20250204,3690,5.83,20250203,5900,-33.81,20240510,3370,15.88,20241209,4.11,N,218150,100,20 억,,376665,N,N,0,N,00,N
20250219,091001,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3895,-15,5,-0.38,17103505,4390,8.17,3890,3945,3885,5080,2740,3910,3896.01,1.84,0,56,3970,3940,3920,3890,3870,3930,3880,20,1170,100,2580,5,1,20415802,795,177.05,1.76,12,0.02,22.00,2211.00,5900,20240510,-33.98,3370,20241209,15.58,4185,-6.93,20250204,3690,5.56,20250203,5900,-33.98,20240510,3370,15.58,20241209,4.11,N,218150,100,20 억,,376665,N,N,0,N,00,N
20250218,160956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3910,-35,5,-0.89,210279740,53608,76.33,3945,3950,3900,5120,2765,3945,3922.55,1.85,0,-1705,4025,3985,3925,3885,3825,4005,3905,20,1175,100,2600,5,1,20415802,798,177.73,1.77,12,0.26,22.00,2211.00,5900,20240510,-33.73,3370,20241209,16.02,4185,-6.57,20250204,3690,5.96,20250203,5900,-33.73,20240510,3370,16.02,20241209,4.13,N,218150,100,20 억,,377759,N,N,0,N,00,N
20250218,150958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3920,-25,5,-0.63,199250895,50786,72.31,3945,3950,3900,5120,2765,3945,3923.34,1.85,0,-2146,4025,3985,3925,3885,3825,4005,3905,20,1175,100,2600,5,1,20415802,800,178.18,1.77,12,0.25,22.00,2211.00,5900,20240510,-33.56,3370,20241209,16.32,4185,-6.33,20250204,3690,6.23,20250203,5900,-33.56,20240510,3370,16.32,20241209,4.13,N,218150,100,20 억,,377759,N,N,0,N,00,N
20250218,140959,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3915,-30,5,-0.76,169049005,43065,61.32,3945,3950,3900,5120,2765,3945,3925.44,1.85,0,-1453,4025,3985,3925,3885,3825,4005,3905,20,1175,100,2600,5,1,20415802,799,177.95,1.77,12,0.21,22.00,2211.00,5900,20240510,-33.64,3370,20241209,16.17,4185,-6.45,20250204,3690,6.10,20250203,5900,-33.64,20240510,3370,16.17,20241209,4.13,N,218150,100,20 억,,377759,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 160958 57 100.00 KOSDAQ 음식료·담배 N N N N N 3925 15 2 0.38 322836660 82517 153.61 3890 3960 3880 5080 2740 3910 3912.37 1.84 0 23029 3970 3940 3920 3890 3870 3930 3880 20 1170 100 2580 5 1 20415802 801 178.41 1.78 12 0.40 22.00 2211.00 5900 20240510 -33.47 3370 20241209 16.47 4185 -6.21 20250204 3690 6.37 20250203 5900 -33.47 20240510 3370 16.47 20241209 4.11 N 218150 100 20 억 376665 N N 0 N 00 N
3 20250219 151002 57 100.00 KOSDAQ 음식료·담배 N N N N N 3925 15 2 0.38 304904985 77947 145.10 3890 3960 3880 5080 2740 3910 3911.70 1.84 0 24214 3970 3940 3920 3890 3870 3930 3880 20 1170 100 2580 5 1 20415802 801 178.41 1.78 12 0.38 22.00 2211.00 5900 20240510 -33.47 3370 20241209 16.47 4185 -6.21 20250204 3690 6.37 20250203 5900 -33.47 20240510 3370 16.47 20241209 4.11 N 218150 100 20 억 376665 N N 0 N 00 N
4 20250219 140958 57 100.00 KOSDAQ 음식료·담배 N N N N N 3930 20 2 0.51 282592540 72261 134.52 3890 3960 3880 5080 2740 3910 3910.72 1.84 0 23991 3970 3940 3920 3890 3870 3930 3880 20 1170 100 2580 5 1 20415802 802 178.64 1.78 12 0.35 22.00 2211.00 5900 20240510 -33.39 3370 20241209 16.62 4185 -6.09 20250204 3690 6.50 20250203 5900 -33.39 20240510 3370 16.62 20241209 4.11 N 218150 100 20 억 376665 N N 0 N 00 N
5 20250219 130959 57 100.00 KOSDAQ 음식료·담배 N N N N N 3930 20 2 0.51 196408180 50377 93.78 3890 3945 3880 5080 2740 3910 3898.77 1.84 0 6170 3970 3940 3920 3890 3870 3930 3880 20 1170 100 2580 5 1 20415802 802 178.64 1.78 12 0.25 22.00 2211.00 5900 20240510 -33.39 3370 20241209 16.62 4185 -6.09 20250204 3690 6.50 20250203 5900 -33.39 20240510 3370 16.62 20241209 4.11 N 218150 100 20 억 376665 N N 0 N 00 N
6 20250219 120958 57 100.00 KOSDAQ 음식료·담배 N N N N N 3910 0 3 0.00 169568040 43533 81.04 3890 3945 3880 5080 2740 3910 3895.16 1.84 0 2381 3970 3940 3920 3890 3870 3930 3880 20 1170 100 2580 5 1 20415802 798 177.73 1.77 12 0.21 22.00 2211.00 5900 20240510 -33.73 3370 20241209 16.02 4185 -6.57 20250204 3690 5.96 20250203 5900 -33.73 20240510 3370 16.02 20241209 4.11 N 218150 100 20 억 376665 N N 0 N 00 N
7 20250219 111000 57 100.00 KOSDAQ 음식료·담배 N N N N N 3905 -5 5 -0.13 148320350 38096 70.92 3890 3945 3880 5080 2740 3910 3893.33 1.84 0 1960 3970 3940 3920 3890 3870 3930 3880 20 1170 100 2580 5 1 20415802 797 177.50 1.77 12 0.19 22.00 2211.00 5900 20240510 -33.81 3370 20241209 15.88 4185 -6.69 20250204 3690 5.83 20250203 5900 -33.81 20240510 3370 15.88 20241209 4.11 N 218150 100 20 억 376665 N N 0 N 00 N
8 20250219 101000 57 100.00 KOSDAQ 음식료·담배 N N N N N 3905 -5 5 -0.13 122612640 31498 58.64 3890 3945 3880 5080 2740 3910 3892.71 1.84 0 1964 3970 3940 3920 3890 3870 3930 3880 20 1170 100 2580 5 1 20415802 797 177.50 1.77 12 0.15 22.00 2211.00 5900 20240510 -33.81 3370 20241209 15.88 4185 -6.69 20250204 3690 5.83 20250203 5900 -33.81 20240510 3370 15.88 20241209 4.11 N 218150 100 20 억 376665 N N 0 N 00 N
9 20250219 091001 57 100.00 KOSDAQ 음식료·담배 N N N N N 3895 -15 5 -0.38 17103505 4390 8.17 3890 3945 3885 5080 2740 3910 3896.01 1.84 0 56 3970 3940 3920 3890 3870 3930 3880 20 1170 100 2580 5 1 20415802 795 177.05 1.76 12 0.02 22.00 2211.00 5900 20240510 -33.98 3370 20241209 15.58 4185 -6.93 20250204 3690 5.56 20250203 5900 -33.98 20240510 3370 15.58 20241209 4.11 N 218150 100 20 억 376665 N N 0 N 00 N
10 20250218 160956 57 100.00 KOSDAQ 음식료·담배 N N N N N 3910 -35 5 -0.89 210279740 53608 76.33 3945 3950 3900 5120 2765 3945 3922.55 1.85 0 -1705 4025 3985 3925 3885 3825 4005 3905 20 1175 100 2600 5 1 20415802 798 177.73 1.77 12 0.26 22.00 2211.00 5900 20240510 -33.73 3370 20241209 16.02 4185 -6.57 20250204 3690 5.96 20250203 5900 -33.73 20240510 3370 16.02 20241209 4.13 N 218150 100 20 억 377759 N N 0 N 00 N
11 20250218 150958 57 100.00 KOSDAQ 음식료·담배 N N N N N 3920 -25 5 -0.63 199250895 50786 72.31 3945 3950 3900 5120 2765 3945 3923.34 1.85 0 -2146 4025 3985 3925 3885 3825 4005 3905 20 1175 100 2600 5 1 20415802 800 178.18 1.77 12 0.25 22.00 2211.00 5900 20240510 -33.56 3370 20241209 16.32 4185 -6.33 20250204 3690 6.23 20250203 5900 -33.56 20240510 3370 16.32 20241209 4.13 N 218150 100 20 억 377759 N N 0 N 00 N
12 20250218 140959 57 100.00 KOSDAQ 음식료·담배 N N N N N 3915 -30 5 -0.76 169049005 43065 61.32 3945 3950 3900 5120 2765 3945 3925.44 1.85 0 -1453 4025 3985 3925 3885 3825 4005 3905 20 1175 100 2600 5 1 20415802 799 177.95 1.77 12 0.21 22.00 2211.00 5900 20240510 -33.64 3370 20241209 16.17 4185 -6.45 20250204 3690 6.10 20250203 5900 -33.64 20240510 3370 16.17 20241209 4.13 N 218150 100 20 억 377759 N N 0 N 00 N