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
222040/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
20250219,161002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3105,-30,5,-0.96,49410010,15962,59.13,3140,3140,3075,4075,2195,3135,3095.48,0.47,0,-2354,3158,3146,3133,3121,3108,3152,3127,103,940,500,2130,5,1,20628000,640,-9.86,1.75,12,0.08,-315.00,1777.00,6070,20240214,-48.85,2850,20240904,8.95,3190,-2.66,20250214,2980,4.19,20250203,5940,-47.73,20240219,2850,8.95,20240904,0.10,N,222040,500,103 억,,96654,N,N,0,N,00,N
20250219,151005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,-55,5,-1.75,46474230,15014,55.62,3140,3140,3075,4075,2195,3135,3095.39,0.47,0,-1962,3158,3146,3133,3121,3108,3152,3127,103,940,500,2130,5,1,20628000,635,-9.78,1.73,12,0.07,-315.00,1777.00,6070,20240214,-49.26,2850,20240904,8.07,3190,-3.45,20250214,2980,3.36,20250203,5940,-48.15,20240219,2850,8.07,20240904,0.10,N,222040,500,103 억,,96654,N,N,0,N,00,N
20250219,141002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3095,-40,5,-1.28,43011510,13892,51.46,3140,3140,3080,4075,2195,3135,3096.14,0.47,0,-1537,3158,3146,3133,3121,3108,3152,3127,103,940,500,2130,5,1,20628000,638,-9.83,1.74,12,0.07,-315.00,1777.00,6070,20240214,-49.01,2850,20240904,8.60,3190,-2.98,20250214,2980,3.86,20250203,5940,-47.90,20240219,2850,8.60,20240904,0.10,N,222040,500,103 억,,96654,N,N,0,N,00,N
20250219,131003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,-35,5,-1.12,29376360,9486,35.14,3140,3140,3080,4075,2195,3135,3096.81,0.47,0,-1287,3158,3146,3133,3121,3108,3152,3127,103,940,500,2130,5,1,20628000,639,-9.84,1.74,12,0.05,-315.00,1777.00,6070,20240214,-48.93,2850,20240904,8.77,3190,-2.82,20250214,2980,4.03,20250203,5940,-47.81,20240219,2850,8.77,20240904,0.10,N,222040,500,103 억,,96654,N,N,0,N,00,N
20250219,121001,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,-35,5,-1.12,21060185,6800,25.19,3140,3140,3080,4075,2195,3135,3097.09,0.47,0,-1286,3158,3146,3133,3121,3108,3152,3127,103,940,500,2130,5,1,20628000,639,-9.84,1.74,12,0.03,-315.00,1777.00,6070,20240214,-48.93,2850,20240904,8.77,3190,-2.82,20250214,2980,4.03,20250203,5940,-47.81,20240219,2850,8.77,20240904,0.10,N,222040,500,103 억,,96654,N,N,0,N,00,N
20250219,111003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3095,-40,5,-1.28,17013530,5493,20.35,3140,3140,3080,4075,2195,3135,3097.31,0.47,0,-291,3158,3146,3133,3121,3108,3152,3127,103,940,500,2130,5,1,20628000,638,-9.83,1.74,12,0.03,-315.00,1777.00,6070,20240214,-49.01,2850,20240904,8.60,3190,-2.98,20250214,2980,3.86,20250203,5940,-47.90,20240219,2850,8.60,20240904,0.10,N,222040,500,103 억,,96654,N,N,0,N,00,N
20250219,101004,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3105,-30,5,-0.96,2908750,935,3.46,3140,3140,3100,4075,2195,3135,3110.96,0.47,0,5,3158,3146,3133,3121,3108,3152,3127,103,940,500,2130,5,1,20628000,640,-9.86,1.75,12,0.00,-315.00,1777.00,6070,20240214,-48.85,2850,20240904,8.95,3190,-2.66,20250214,2980,4.19,20250203,5940,-47.73,20240219,2850,8.95,20240904,0.10,N,222040,500,103 억,,96654,N,N,0,N,00,N
20250219,091004,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3135,0,3,0.00,275995,88,0.33,3140,3140,3135,4075,2195,3135,3136.31,0.47,0,-30,3158,3146,3133,3121,3108,3152,3127,103,940,500,2130,5,1,20628000,647,-9.95,1.76,12,0.00,-315.00,1777.00,6070,20240214,-48.35,2850,20240904,10.00,3190,-1.72,20250214,2980,5.20,20250203,5940,-47.22,20240219,2850,10.00,20240904,0.10,N,222040,500,103 억,,96654,N,N,0,N,00,N
20250218,161000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3135,10,2,0.32,84506335,26996,110.27,3130,3145,3120,4060,2190,3125,3130.33,0.48,0,-1825,3151,3137,3116,3102,3081,3145,3110,103,935,500,2120,5,1,20628000,647,-9.95,1.76,12,0.13,-315.00,1777.00,6350,20240205,-50.63,2850,20240904,10.00,3190,-1.72,20250214,2980,5.20,20250203,5940,-47.22,20240219,2850,10.00,20240904,0.10,N,222040,500,103 억,,98479,N,N,0,N,00,N
20250218,151001,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3130,5,2,0.16,82486090,26351,107.63,3130,3145,3120,4060,2190,3125,3130.28,0.48,0,-1285,3151,3137,3116,3102,3081,3145,3110,103,935,500,2120,5,1,20628000,646,-9.94,1.76,12,0.13,-315.00,1777.00,6350,20240205,-50.71,2850,20240904,9.82,3190,-1.88,20250214,2980,5.03,20250203,5940,-47.31,20240219,2850,9.82,20240904,0.10,N,222040,500,103 억,,98479,N,N,0,N,00,N
20250218,141002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3135,10,2,0.32,77252940,24680,100.81,3130,3145,3120,4060,2190,3125,3130.18,0.48,0,-1536,3151,3137,3116,3102,3081,3145,3110,103,935,500,2120,5,1,20628000,647,-9.95,1.76,12,0.12,-315.00,1777.00,6350,20240205,-50.63,2850,20240904,10.00,3190,-1.72,20250214,2980,5.20,20250203,5940,-47.22,20240219,2850,10.00,20240904,0.10,N,222040,500,103 억,,98479,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 161002 57 100.00 KOSDAQ 음식료·담배 N N N N N 3105 -30 5 -0.96 49410010 15962 59.13 3140 3140 3075 4075 2195 3135 3095.48 0.47 0 -2354 3158 3146 3133 3121 3108 3152 3127 103 940 500 2130 5 1 20628000 640 -9.86 1.75 12 0.08 -315.00 1777.00 6070 20240214 -48.85 2850 20240904 8.95 3190 -2.66 20250214 2980 4.19 20250203 5940 -47.73 20240219 2850 8.95 20240904 0.10 N 222040 500 103 억 96654 N N 0 N 00 N
3 20250219 151005 57 100.00 KOSDAQ 음식료·담배 N N N N N 3080 -55 5 -1.75 46474230 15014 55.62 3140 3140 3075 4075 2195 3135 3095.39 0.47 0 -1962 3158 3146 3133 3121 3108 3152 3127 103 940 500 2130 5 1 20628000 635 -9.78 1.73 12 0.07 -315.00 1777.00 6070 20240214 -49.26 2850 20240904 8.07 3190 -3.45 20250214 2980 3.36 20250203 5940 -48.15 20240219 2850 8.07 20240904 0.10 N 222040 500 103 억 96654 N N 0 N 00 N
4 20250219 141002 57 100.00 KOSDAQ 음식료·담배 N N N N N 3095 -40 5 -1.28 43011510 13892 51.46 3140 3140 3080 4075 2195 3135 3096.14 0.47 0 -1537 3158 3146 3133 3121 3108 3152 3127 103 940 500 2130 5 1 20628000 638 -9.83 1.74 12 0.07 -315.00 1777.00 6070 20240214 -49.01 2850 20240904 8.60 3190 -2.98 20250214 2980 3.86 20250203 5940 -47.90 20240219 2850 8.60 20240904 0.10 N 222040 500 103 억 96654 N N 0 N 00 N
5 20250219 131003 57 100.00 KOSDAQ 음식료·담배 N N N N N 3100 -35 5 -1.12 29376360 9486 35.14 3140 3140 3080 4075 2195 3135 3096.81 0.47 0 -1287 3158 3146 3133 3121 3108 3152 3127 103 940 500 2130 5 1 20628000 639 -9.84 1.74 12 0.05 -315.00 1777.00 6070 20240214 -48.93 2850 20240904 8.77 3190 -2.82 20250214 2980 4.03 20250203 5940 -47.81 20240219 2850 8.77 20240904 0.10 N 222040 500 103 억 96654 N N 0 N 00 N
6 20250219 121001 57 100.00 KOSDAQ 음식료·담배 N N N N N 3100 -35 5 -1.12 21060185 6800 25.19 3140 3140 3080 4075 2195 3135 3097.09 0.47 0 -1286 3158 3146 3133 3121 3108 3152 3127 103 940 500 2130 5 1 20628000 639 -9.84 1.74 12 0.03 -315.00 1777.00 6070 20240214 -48.93 2850 20240904 8.77 3190 -2.82 20250214 2980 4.03 20250203 5940 -47.81 20240219 2850 8.77 20240904 0.10 N 222040 500 103 억 96654 N N 0 N 00 N
7 20250219 111003 57 100.00 KOSDAQ 음식료·담배 N N N N N 3095 -40 5 -1.28 17013530 5493 20.35 3140 3140 3080 4075 2195 3135 3097.31 0.47 0 -291 3158 3146 3133 3121 3108 3152 3127 103 940 500 2130 5 1 20628000 638 -9.83 1.74 12 0.03 -315.00 1777.00 6070 20240214 -49.01 2850 20240904 8.60 3190 -2.98 20250214 2980 3.86 20250203 5940 -47.90 20240219 2850 8.60 20240904 0.10 N 222040 500 103 억 96654 N N 0 N 00 N
8 20250219 101004 57 100.00 KOSDAQ 음식료·담배 N N N N N 3105 -30 5 -0.96 2908750 935 3.46 3140 3140 3100 4075 2195 3135 3110.96 0.47 0 5 3158 3146 3133 3121 3108 3152 3127 103 940 500 2130 5 1 20628000 640 -9.86 1.75 12 0.00 -315.00 1777.00 6070 20240214 -48.85 2850 20240904 8.95 3190 -2.66 20250214 2980 4.19 20250203 5940 -47.73 20240219 2850 8.95 20240904 0.10 N 222040 500 103 억 96654 N N 0 N 00 N
9 20250219 091004 57 100.00 KOSDAQ 음식료·담배 N N N N N 3135 0 3 0.00 275995 88 0.33 3140 3140 3135 4075 2195 3135 3136.31 0.47 0 -30 3158 3146 3133 3121 3108 3152 3127 103 940 500 2130 5 1 20628000 647 -9.95 1.76 12 0.00 -315.00 1777.00 6070 20240214 -48.35 2850 20240904 10.00 3190 -1.72 20250214 2980 5.20 20250203 5940 -47.22 20240219 2850 10.00 20240904 0.10 N 222040 500 103 억 96654 N N 0 N 00 N
10 20250218 161000 57 100.00 KOSDAQ 음식료·담배 N N N N N 3135 10 2 0.32 84506335 26996 110.27 3130 3145 3120 4060 2190 3125 3130.33 0.48 0 -1825 3151 3137 3116 3102 3081 3145 3110 103 935 500 2120 5 1 20628000 647 -9.95 1.76 12 0.13 -315.00 1777.00 6350 20240205 -50.63 2850 20240904 10.00 3190 -1.72 20250214 2980 5.20 20250203 5940 -47.22 20240219 2850 10.00 20240904 0.10 N 222040 500 103 억 98479 N N 0 N 00 N
11 20250218 151001 57 100.00 KOSDAQ 음식료·담배 N N N N N 3130 5 2 0.16 82486090 26351 107.63 3130 3145 3120 4060 2190 3125 3130.28 0.48 0 -1285 3151 3137 3116 3102 3081 3145 3110 103 935 500 2120 5 1 20628000 646 -9.94 1.76 12 0.13 -315.00 1777.00 6350 20240205 -50.71 2850 20240904 9.82 3190 -1.88 20250214 2980 5.03 20250203 5940 -47.31 20240219 2850 9.82 20240904 0.10 N 222040 500 103 억 98479 N N 0 N 00 N
12 20250218 141002 57 100.00 KOSDAQ 음식료·담배 N N N N N 3135 10 2 0.32 77252940 24680 100.81 3130 3145 3120 4060 2190 3125 3130.18 0.48 0 -1536 3151 3137 3116 3102 3081 3145 3110 103 935 500 2120 5 1 20628000 647 -9.95 1.76 12 0.12 -315.00 1777.00 6350 20240205 -50.63 2850 20240904 10.00 3190 -1.72 20250214 2980 5.20 20250203 5940 -47.22 20240219 2850 10.00 20240904 0.10 N 222040 500 103 억 98479 N N 0 N 00 N