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
238200/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
20250219,161022,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3115,35,2,1.14,26074100,8439,193.33,3080,3135,3070,4000,2160,3080,3089.71,0.07,0,224,3220,3150,3115,3045,3010,3132,3027,41,920,500,1970,5,1,8180000,255,23.60,0.49,12,0.10,132.00,6321.00,7366,20240322,-57.71,2750,20241209,13.27,3330,-6.46,20250109,2945,5.77,20250102,7200,-56.74,20240322,2750,13.27,20241209,0.04,N,238200,500,40 억,,5863,N,N,0,N,00,N
20250219,151025,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3115,35,2,1.14,26036720,8427,193.06,3080,3135,3070,4000,2160,3080,3089.68,0.07,0,224,3220,3150,3115,3045,3010,3132,3027,41,920,500,1970,5,1,8180000,255,23.60,0.49,12,0.10,132.00,6321.00,7366,20240322,-57.71,2750,20241209,13.27,3330,-6.46,20250109,2945,5.77,20250102,7200,-56.74,20240322,2750,13.27,20241209,0.04,N,238200,500,40 억,,5863,N,N,0,N,00,N
20250219,141021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3115,35,2,1.14,25333965,8200,187.86,3080,3135,3070,4000,2160,3080,3089.51,0.07,0,228,3220,3150,3115,3045,3010,3132,3027,41,920,500,1970,5,1,8180000,255,23.60,0.49,12,0.10,132.00,6321.00,7366,20240322,-57.71,2750,20241209,13.27,3330,-6.46,20250109,2945,5.77,20250102,7200,-56.74,20240322,2750,13.27,20241209,0.04,N,238200,500,40 억,,5863,N,N,0,N,00,N
20250219,131022,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,10,2,0.32,25302830,8190,187.63,3080,3135,3070,4000,2160,3080,3089.48,0.07,0,228,3220,3150,3115,3045,3010,3132,3027,41,920,500,1970,5,1,8180000,253,23.41,0.49,12,0.10,132.00,6321.00,7366,20240322,-58.05,2750,20241209,12.36,3330,-7.21,20250109,2945,4.92,20250102,7200,-57.08,20240322,2750,12.36,20241209,0.04,N,238200,500,40 억,,5863,N,N,0,N,00,N
20250219,121021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3105,25,2,0.81,22053045,7141,163.60,3080,3135,3070,4000,2160,3080,3088.23,0.07,0,134,3220,3150,3115,3045,3010,3132,3027,41,920,500,1970,5,1,8180000,254,23.52,0.49,12,0.09,132.00,6321.00,7366,20240322,-57.85,2750,20241209,12.91,3330,-6.76,20250109,2945,5.43,20250102,7200,-56.88,20240322,2750,12.91,20241209,0.04,N,238200,500,40 억,,5863,N,N,0,N,00,N
20250219,111023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3075,-5,5,-0.16,20997215,6800,155.78,3080,3135,3070,4000,2160,3080,3087.83,0.07,0,215,3220,3150,3115,3045,3010,3132,3027,41,920,500,1970,5,1,8180000,252,23.30,0.49,12,0.08,132.00,6321.00,7366,20240322,-58.25,2750,20241209,11.82,3330,-7.66,20250109,2945,4.41,20250102,7200,-57.29,20240322,2750,11.82,20241209,0.04,N,238200,500,40 억,,5863,N,N,0,N,00,N
20250219,101023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3105,25,2,0.81,9995990,3244,74.32,3080,3105,3070,4000,2160,3080,3081.38,0.07,0,86,3220,3150,3115,3045,3010,3132,3027,41,920,500,1970,5,1,8180000,254,23.52,0.49,12,0.04,132.00,6321.00,7366,20240322,-57.85,2750,20241209,12.91,3330,-6.76,20250109,2945,5.43,20250102,7200,-56.88,20240322,2750,12.91,20241209,0.04,N,238200,500,40 억,,5863,N,N,0,N,00,N
20250219,091024,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,0,3,0.00,6732880,2186,50.08,3080,3080,3080,4000,2160,3080,3080.00,0.07,0,-48,3220,3150,3115,3045,3010,3132,3027,41,920,500,1970,5,1,8180000,252,23.33,0.49,12,0.03,132.00,6321.00,7366,20240322,-58.19,2750,20241209,12.00,3330,-7.51,20250109,2945,4.58,20250102,7200,-57.22,20240322,2750,12.00,20241209,0.04,N,238200,500,40 억,,5863,N,N,0,N,00,N
20250218,161019,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,-20,5,-0.65,13548895,4365,46.02,3185,3185,3080,4030,2170,3100,3104.05,0.07,0,121,3233,3166,3133,3066,3033,3150,3050,41,930,500,1980,5,1,8180000,252,23.33,0.49,12,0.05,132.00,6321.00,7366,20240322,-58.19,2750,20241209,12.00,3330,-7.51,20250109,2945,4.58,20250102,7200,-57.22,20240322,2750,12.00,20241209,0.04,N,238200,500,40 억,,5742,N,N,0,N,00,N
20250218,151021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3125,25,2,0.81,7857945,2526,26.63,3185,3185,3095,4030,2170,3100,3110.83,0.07,0,139,3233,3166,3133,3066,3033,3150,3050,41,930,500,1980,5,1,8180000,256,23.67,0.49,12,0.03,132.00,6321.00,7366,20240322,-57.58,2750,20241209,13.64,3330,-6.16,20250109,2945,6.11,20250102,7200,-56.60,20240322,2750,13.64,20241209,0.04,N,238200,500,40 억,,5742,N,N,0,N,00,N
20250218,141022,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3110,10,2,0.32,1693850,544,5.74,3185,3185,3095,4030,2170,3100,3113.69,0.07,0,117,3233,3166,3133,3066,3033,3150,3050,41,930,500,1980,5,1,8180000,254,23.56,0.49,12,0.01,132.00,6321.00,7366,20240322,-57.78,2750,20241209,13.09,3330,-6.61,20250109,2945,5.60,20250102,7200,-56.81,20240322,2750,13.09,20241209,0.04,N,238200,500,40 억,,5742,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 161022 57 100.00 KOSDAQ 음식료·담배 N N N N N 3115 35 2 1.14 26074100 8439 193.33 3080 3135 3070 4000 2160 3080 3089.71 0.07 0 224 3220 3150 3115 3045 3010 3132 3027 41 920 500 1970 5 1 8180000 255 23.60 0.49 12 0.10 132.00 6321.00 7366 20240322 -57.71 2750 20241209 13.27 3330 -6.46 20250109 2945 5.77 20250102 7200 -56.74 20240322 2750 13.27 20241209 0.04 N 238200 500 40 억 5863 N N 0 N 00 N
3 20250219 151025 57 100.00 KOSDAQ 음식료·담배 N N N N N 3115 35 2 1.14 26036720 8427 193.06 3080 3135 3070 4000 2160 3080 3089.68 0.07 0 224 3220 3150 3115 3045 3010 3132 3027 41 920 500 1970 5 1 8180000 255 23.60 0.49 12 0.10 132.00 6321.00 7366 20240322 -57.71 2750 20241209 13.27 3330 -6.46 20250109 2945 5.77 20250102 7200 -56.74 20240322 2750 13.27 20241209 0.04 N 238200 500 40 억 5863 N N 0 N 00 N
4 20250219 141021 57 100.00 KOSDAQ 음식료·담배 N N N N N 3115 35 2 1.14 25333965 8200 187.86 3080 3135 3070 4000 2160 3080 3089.51 0.07 0 228 3220 3150 3115 3045 3010 3132 3027 41 920 500 1970 5 1 8180000 255 23.60 0.49 12 0.10 132.00 6321.00 7366 20240322 -57.71 2750 20241209 13.27 3330 -6.46 20250109 2945 5.77 20250102 7200 -56.74 20240322 2750 13.27 20241209 0.04 N 238200 500 40 억 5863 N N 0 N 00 N
5 20250219 131022 57 100.00 KOSDAQ 음식료·담배 N N N N N 3090 10 2 0.32 25302830 8190 187.63 3080 3135 3070 4000 2160 3080 3089.48 0.07 0 228 3220 3150 3115 3045 3010 3132 3027 41 920 500 1970 5 1 8180000 253 23.41 0.49 12 0.10 132.00 6321.00 7366 20240322 -58.05 2750 20241209 12.36 3330 -7.21 20250109 2945 4.92 20250102 7200 -57.08 20240322 2750 12.36 20241209 0.04 N 238200 500 40 억 5863 N N 0 N 00 N
6 20250219 121021 57 100.00 KOSDAQ 음식료·담배 N N N N N 3105 25 2 0.81 22053045 7141 163.60 3080 3135 3070 4000 2160 3080 3088.23 0.07 0 134 3220 3150 3115 3045 3010 3132 3027 41 920 500 1970 5 1 8180000 254 23.52 0.49 12 0.09 132.00 6321.00 7366 20240322 -57.85 2750 20241209 12.91 3330 -6.76 20250109 2945 5.43 20250102 7200 -56.88 20240322 2750 12.91 20241209 0.04 N 238200 500 40 억 5863 N N 0 N 00 N
7 20250219 111023 57 100.00 KOSDAQ 음식료·담배 N N N N N 3075 -5 5 -0.16 20997215 6800 155.78 3080 3135 3070 4000 2160 3080 3087.83 0.07 0 215 3220 3150 3115 3045 3010 3132 3027 41 920 500 1970 5 1 8180000 252 23.30 0.49 12 0.08 132.00 6321.00 7366 20240322 -58.25 2750 20241209 11.82 3330 -7.66 20250109 2945 4.41 20250102 7200 -57.29 20240322 2750 11.82 20241209 0.04 N 238200 500 40 억 5863 N N 0 N 00 N
8 20250219 101023 57 100.00 KOSDAQ 음식료·담배 N N N N N 3105 25 2 0.81 9995990 3244 74.32 3080 3105 3070 4000 2160 3080 3081.38 0.07 0 86 3220 3150 3115 3045 3010 3132 3027 41 920 500 1970 5 1 8180000 254 23.52 0.49 12 0.04 132.00 6321.00 7366 20240322 -57.85 2750 20241209 12.91 3330 -6.76 20250109 2945 5.43 20250102 7200 -56.88 20240322 2750 12.91 20241209 0.04 N 238200 500 40 억 5863 N N 0 N 00 N
9 20250219 091024 57 100.00 KOSDAQ 음식료·담배 N N N N N 3080 0 3 0.00 6732880 2186 50.08 3080 3080 3080 4000 2160 3080 3080.00 0.07 0 -48 3220 3150 3115 3045 3010 3132 3027 41 920 500 1970 5 1 8180000 252 23.33 0.49 12 0.03 132.00 6321.00 7366 20240322 -58.19 2750 20241209 12.00 3330 -7.51 20250109 2945 4.58 20250102 7200 -57.22 20240322 2750 12.00 20241209 0.04 N 238200 500 40 억 5863 N N 0 N 00 N
10 20250218 161019 57 100.00 KOSDAQ 음식료·담배 N N N N N 3080 -20 5 -0.65 13548895 4365 46.02 3185 3185 3080 4030 2170 3100 3104.05 0.07 0 121 3233 3166 3133 3066 3033 3150 3050 41 930 500 1980 5 1 8180000 252 23.33 0.49 12 0.05 132.00 6321.00 7366 20240322 -58.19 2750 20241209 12.00 3330 -7.51 20250109 2945 4.58 20250102 7200 -57.22 20240322 2750 12.00 20241209 0.04 N 238200 500 40 억 5742 N N 0 N 00 N
11 20250218 151021 57 100.00 KOSDAQ 음식료·담배 N N N N N 3125 25 2 0.81 7857945 2526 26.63 3185 3185 3095 4030 2170 3100 3110.83 0.07 0 139 3233 3166 3133 3066 3033 3150 3050 41 930 500 1980 5 1 8180000 256 23.67 0.49 12 0.03 132.00 6321.00 7366 20240322 -57.58 2750 20241209 13.64 3330 -6.16 20250109 2945 6.11 20250102 7200 -56.60 20240322 2750 13.64 20241209 0.04 N 238200 500 40 억 5742 N N 0 N 00 N
12 20250218 141022 57 100.00 KOSDAQ 음식료·담배 N N N N N 3110 10 2 0.32 1693850 544 5.74 3185 3185 3095 4030 2170 3100 3113.69 0.07 0 117 3233 3166 3133 3066 3033 3150 3050 41 930 500 1980 5 1 8180000 254 23.56 0.49 12 0.01 132.00 6321.00 7366 20240322 -57.78 2750 20241209 13.09 3330 -6.61 20250109 2945 5.60 20250102 7200 -56.81 20240322 2750 13.09 20241209 0.04 N 238200 500 40 억 5742 N N 0 N 00 N