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
239610/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
20250219,161023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11400,120,2,1.06,33541260,2956,24.88,11250,11480,11250,14660,7900,11280,11346.84,0.66,0,-125,11740,11510,11290,11060,10840,11400,10950,27,3380,500,6990,10,1,5392115,615,-44.71,0.56,12,0.05,-255.00,20497.00,21000,20241002,-45.71,10910,20240909,4.49,13880,-17.87,20250210,11070,2.98,20250218,21000,-45.71,20241002,10910,4.49,20240909,1.25,N,239610,500,26 억,,35701,N,N,0,N,00,N
20250219,151027,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11410,130,2,1.15,27700270,2444,20.57,11250,11480,11250,14660,7900,11280,11333.99,0.66,0,-93,11740,11510,11290,11060,10840,11400,10950,27,3380,500,6990,10,1,5392115,615,-44.75,0.56,12,0.05,-255.00,20497.00,21000,20241002,-45.67,10910,20240909,4.58,13880,-17.80,20250210,11070,3.07,20250218,21000,-45.67,20241002,10910,4.58,20240909,1.25,N,239610,500,26 억,,35701,N,N,0,N,00,N
20250219,141022,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11410,130,2,1.15,27700270,2444,20.57,11250,11480,11250,14660,7900,11280,11333.99,0.66,0,-93,11740,11510,11290,11060,10840,11400,10950,27,3380,500,6990,10,1,5392115,615,-44.75,0.56,12,0.05,-255.00,20497.00,21000,20241002,-45.67,10910,20240909,4.58,13880,-17.80,20250210,11070,3.07,20250218,21000,-45.67,20241002,10910,4.58,20240909,1.25,N,239610,500,26 억,,35701,N,N,0,N,00,N
20250219,131024,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11430,150,2,1.33,25613680,2261,19.03,11250,11480,11250,14660,7900,11280,11328.47,0.66,0,74,11740,11510,11290,11060,10840,11400,10950,27,3380,500,6990,10,1,5392115,616,-44.82,0.56,12,0.04,-255.00,20497.00,21000,20241002,-45.57,10910,20240909,4.77,13880,-17.65,20250210,11070,3.25,20250218,21000,-45.57,20241002,10910,4.77,20240909,1.25,N,239610,500,26 억,,35701,N,N,0,N,00,N
20250219,121022,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11320,40,2,0.35,21460800,1896,15.96,11250,11480,11250,14660,7900,11280,11318.99,0.66,0,110,11740,11510,11290,11060,10840,11400,10950,27,3380,500,6990,10,1,5392115,610,-44.39,0.55,12,0.04,-255.00,20497.00,21000,20241002,-46.10,10910,20240909,3.76,13880,-18.44,20250210,11070,2.26,20250218,21000,-46.10,20241002,10910,3.76,20240909,1.25,N,239610,500,26 억,,35701,N,N,0,N,00,N
20250219,111024,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11400,120,2,1.06,19615920,1733,14.59,11250,11480,11250,14660,7900,11280,11319.05,0.66,0,107,11740,11510,11290,11060,10840,11400,10950,27,3380,500,6990,10,1,5392115,615,-44.71,0.56,12,0.03,-255.00,20497.00,21000,20241002,-45.71,10910,20240909,4.49,13880,-17.87,20250210,11070,2.98,20250218,21000,-45.71,20241002,10910,4.49,20240909,1.25,N,239610,500,26 억,,35701,N,N,0,N,00,N
20250219,101024,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11320,40,2,0.35,15454660,1367,11.51,11250,11480,11250,14660,7900,11280,11305.53,0.66,0,143,11740,11510,11290,11060,10840,11400,10950,27,3380,500,6990,10,1,5392115,610,-44.39,0.55,12,0.03,-255.00,20497.00,21000,20241002,-46.10,10910,20240909,3.76,13880,-18.44,20250210,11070,2.26,20250218,21000,-46.10,20241002,10910,3.76,20240909,1.25,N,239610,500,26 억,,35701,N,N,0,N,00,N
20250219,091025,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11480,200,2,1.77,1278520,113,0.95,11250,11480,11250,14660,7900,11280,11314.34,0.66,0,3,11740,11510,11290,11060,10840,11400,10950,27,3380,500,6990,10,1,5392115,619,-45.02,0.56,12,0.00,-255.00,20497.00,21000,20241002,-45.33,10910,20240909,5.22,13880,-17.29,20250210,11070,3.70,20250218,21000,-45.33,20241002,10910,5.22,20240909,1.25,N,239610,500,26 억,,35701,N,N,0,N,00,N
20250218,161020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11280,-220,5,-1.91,133147580,11798,515.42,11410,11520,11070,14950,8050,11500,11285.61,0.65,0,808,11866,11682,11516,11332,11166,11600,11250,27,3450,500,7130,10,1,5392115,608,-44.24,0.55,12,0.22,-255.00,20497.00,21000,20241002,-46.29,10910,20240909,3.39,13880,-18.73,20250210,11070,1.90,20250218,21000,-46.29,20241002,10910,3.39,20240909,1.25,N,239610,500,26 억,,34929,N,N,0,N,00,N
20250218,151022,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11280,-220,5,-1.91,128793300,11412,498.56,11410,11520,11070,14950,8050,11500,11285.78,0.65,0,990,11866,11682,11516,11332,11166,11600,11250,27,3450,500,7130,10,1,5392115,608,-44.24,0.55,12,0.21,-255.00,20497.00,21000,20241002,-46.29,10910,20240909,3.39,13880,-18.73,20250210,11070,1.90,20250218,21000,-46.29,20241002,10910,3.39,20240909,1.25,N,239610,500,26 억,,34929,N,N,0,N,00,N
20250218,141023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11310,-190,5,-1.65,109141720,9674,422.63,11410,11520,11070,14950,8050,11500,11281.96,0.65,0,1215,11866,11682,11516,11332,11166,11600,11250,27,3450,500,7130,10,1,5392115,610,-44.35,0.55,12,0.18,-255.00,20497.00,21000,20241002,-46.14,10910,20240909,3.67,13880,-18.52,20250210,11070,2.17,20250218,21000,-46.14,20241002,10910,3.67,20240909,1.25,N,239610,500,26 억,,34929,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 161023 57 100.00 KOSDAQ 음식료·담배 N N N N N 11400 120 2 1.06 33541260 2956 24.88 11250 11480 11250 14660 7900 11280 11346.84 0.66 0 -125 11740 11510 11290 11060 10840 11400 10950 27 3380 500 6990 10 1 5392115 615 -44.71 0.56 12 0.05 -255.00 20497.00 21000 20241002 -45.71 10910 20240909 4.49 13880 -17.87 20250210 11070 2.98 20250218 21000 -45.71 20241002 10910 4.49 20240909 1.25 N 239610 500 26 억 35701 N N 0 N 00 N
3 20250219 151027 57 100.00 KOSDAQ 음식료·담배 N N N N N 11410 130 2 1.15 27700270 2444 20.57 11250 11480 11250 14660 7900 11280 11333.99 0.66 0 -93 11740 11510 11290 11060 10840 11400 10950 27 3380 500 6990 10 1 5392115 615 -44.75 0.56 12 0.05 -255.00 20497.00 21000 20241002 -45.67 10910 20240909 4.58 13880 -17.80 20250210 11070 3.07 20250218 21000 -45.67 20241002 10910 4.58 20240909 1.25 N 239610 500 26 억 35701 N N 0 N 00 N
4 20250219 141022 57 100.00 KOSDAQ 음식료·담배 N N N N N 11410 130 2 1.15 27700270 2444 20.57 11250 11480 11250 14660 7900 11280 11333.99 0.66 0 -93 11740 11510 11290 11060 10840 11400 10950 27 3380 500 6990 10 1 5392115 615 -44.75 0.56 12 0.05 -255.00 20497.00 21000 20241002 -45.67 10910 20240909 4.58 13880 -17.80 20250210 11070 3.07 20250218 21000 -45.67 20241002 10910 4.58 20240909 1.25 N 239610 500 26 억 35701 N N 0 N 00 N
5 20250219 131024 57 100.00 KOSDAQ 음식료·담배 N N N N N 11430 150 2 1.33 25613680 2261 19.03 11250 11480 11250 14660 7900 11280 11328.47 0.66 0 74 11740 11510 11290 11060 10840 11400 10950 27 3380 500 6990 10 1 5392115 616 -44.82 0.56 12 0.04 -255.00 20497.00 21000 20241002 -45.57 10910 20240909 4.77 13880 -17.65 20250210 11070 3.25 20250218 21000 -45.57 20241002 10910 4.77 20240909 1.25 N 239610 500 26 억 35701 N N 0 N 00 N
6 20250219 121022 57 100.00 KOSDAQ 음식료·담배 N N N N N 11320 40 2 0.35 21460800 1896 15.96 11250 11480 11250 14660 7900 11280 11318.99 0.66 0 110 11740 11510 11290 11060 10840 11400 10950 27 3380 500 6990 10 1 5392115 610 -44.39 0.55 12 0.04 -255.00 20497.00 21000 20241002 -46.10 10910 20240909 3.76 13880 -18.44 20250210 11070 2.26 20250218 21000 -46.10 20241002 10910 3.76 20240909 1.25 N 239610 500 26 억 35701 N N 0 N 00 N
7 20250219 111024 57 100.00 KOSDAQ 음식료·담배 N N N N N 11400 120 2 1.06 19615920 1733 14.59 11250 11480 11250 14660 7900 11280 11319.05 0.66 0 107 11740 11510 11290 11060 10840 11400 10950 27 3380 500 6990 10 1 5392115 615 -44.71 0.56 12 0.03 -255.00 20497.00 21000 20241002 -45.71 10910 20240909 4.49 13880 -17.87 20250210 11070 2.98 20250218 21000 -45.71 20241002 10910 4.49 20240909 1.25 N 239610 500 26 억 35701 N N 0 N 00 N
8 20250219 101024 57 100.00 KOSDAQ 음식료·담배 N N N N N 11320 40 2 0.35 15454660 1367 11.51 11250 11480 11250 14660 7900 11280 11305.53 0.66 0 143 11740 11510 11290 11060 10840 11400 10950 27 3380 500 6990 10 1 5392115 610 -44.39 0.55 12 0.03 -255.00 20497.00 21000 20241002 -46.10 10910 20240909 3.76 13880 -18.44 20250210 11070 2.26 20250218 21000 -46.10 20241002 10910 3.76 20240909 1.25 N 239610 500 26 억 35701 N N 0 N 00 N
9 20250219 091025 57 100.00 KOSDAQ 음식료·담배 N N N N N 11480 200 2 1.77 1278520 113 0.95 11250 11480 11250 14660 7900 11280 11314.34 0.66 0 3 11740 11510 11290 11060 10840 11400 10950 27 3380 500 6990 10 1 5392115 619 -45.02 0.56 12 0.00 -255.00 20497.00 21000 20241002 -45.33 10910 20240909 5.22 13880 -17.29 20250210 11070 3.70 20250218 21000 -45.33 20241002 10910 5.22 20240909 1.25 N 239610 500 26 억 35701 N N 0 N 00 N
10 20250218 161020 57 100.00 KOSDAQ 음식료·담배 N N N N N 11280 -220 5 -1.91 133147580 11798 515.42 11410 11520 11070 14950 8050 11500 11285.61 0.65 0 808 11866 11682 11516 11332 11166 11600 11250 27 3450 500 7130 10 1 5392115 608 -44.24 0.55 12 0.22 -255.00 20497.00 21000 20241002 -46.29 10910 20240909 3.39 13880 -18.73 20250210 11070 1.90 20250218 21000 -46.29 20241002 10910 3.39 20240909 1.25 N 239610 500 26 억 34929 N N 0 N 00 N
11 20250218 151022 57 100.00 KOSDAQ 음식료·담배 N N N N N 11280 -220 5 -1.91 128793300 11412 498.56 11410 11520 11070 14950 8050 11500 11285.78 0.65 0 990 11866 11682 11516 11332 11166 11600 11250 27 3450 500 7130 10 1 5392115 608 -44.24 0.55 12 0.21 -255.00 20497.00 21000 20241002 -46.29 10910 20240909 3.39 13880 -18.73 20250210 11070 1.90 20250218 21000 -46.29 20241002 10910 3.39 20240909 1.25 N 239610 500 26 억 34929 N N 0 N 00 N
12 20250218 141023 57 100.00 KOSDAQ 음식료·담배 N N N N N 11310 -190 5 -1.65 109141720 9674 422.63 11410 11520 11070 14950 8050 11500 11281.96 0.65 0 1215 11866 11682 11516 11332 11166 11600 11250 27 3450 500 7130 10 1 5392115 610 -44.35 0.55 12 0.18 -255.00 20497.00 21000 20241002 -46.14 10910 20240909 3.67 13880 -18.52 20250210 11070 2.17 20250218 21000 -46.14 20241002 10910 3.67 20240909 1.25 N 239610 500 26 억 34929 N N 0 N 00 N