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
471820/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
20250219,161341,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5510,-10,5,-0.18,264805190,48039,61.35,5610,5640,5460,7170,3870,5520,5512.36,0.12,0,-8850,5646,5582,5506,5442,5366,5615,5475,12,1650,100,3860,10,1,11644079,642,14.27,2.13,12,0.41,386.00,2586.00,8840,20241213,-37.67,4815,20241227,14.43,6370,-13.50,20250205,4875,13.03,20250103,8840,-37.67,20241213,4815,14.43,20241227,0.29,N,471820,100,11 억,,13648,N,N,0,N,00,N
20250219,151345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5480,-40,5,-0.72,247395620,44875,57.31,5610,5640,5460,7170,3870,5520,5512.99,0.12,0,-8362,5646,5582,5506,5442,5366,5615,5475,12,1650,100,3860,10,1,11644079,638,14.20,2.12,12,0.39,386.00,2586.00,8840,20241213,-38.01,4815,20241227,13.81,6370,-13.97,20250205,4875,12.41,20250103,8840,-38.01,20241213,4815,13.81,20241227,0.29,N,471820,100,11 억,,13648,N,N,0,N,00,N
20250219,141341,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5480,-40,5,-0.72,219875150,39863,50.91,5610,5640,5460,7170,3870,5520,5515.77,0.12,0,-8106,5646,5582,5506,5442,5366,5615,5475,12,1650,100,3860,10,1,11644079,638,14.20,2.12,12,0.34,386.00,2586.00,8840,20241213,-38.01,4815,20241227,13.81,6370,-13.97,20250205,4875,12.41,20250103,8840,-38.01,20241213,4815,13.81,20241227,0.29,N,471820,100,11 억,,13648,N,N,0,N,00,N
20250219,131341,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5470,-50,5,-0.91,210590320,38165,48.74,5610,5640,5460,7170,3870,5520,5517.89,0.12,0,-7589,5646,5582,5506,5442,5366,5615,5475,12,1650,100,3860,10,1,11644079,637,14.17,2.12,12,0.33,386.00,2586.00,8840,20241213,-38.12,4815,20241227,13.60,6370,-14.13,20250205,4875,12.21,20250103,8840,-38.12,20241213,4815,13.60,20241227,0.29,N,471820,100,11 억,,13648,N,N,0,N,00,N
20250219,121341,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5490,-30,5,-0.54,178153880,32258,41.20,5610,5640,5460,7170,3870,5520,5522.78,0.12,0,-7044,5646,5582,5506,5442,5366,5615,5475,12,1650,100,3860,10,1,11644079,639,14.22,2.12,12,0.28,386.00,2586.00,8840,20241213,-37.90,4815,20241227,14.02,6370,-13.81,20250205,4875,12.62,20250103,8840,-37.90,20241213,4815,14.02,20241227,0.29,N,471820,100,11 억,,13648,N,N,0,N,00,N
20250219,111342,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5500,-20,5,-0.36,150941010,27319,34.89,5610,5640,5460,7170,3870,5520,5525.13,0.12,0,-6425,5646,5582,5506,5442,5366,5615,5475,12,1650,100,3860,10,1,11644079,640,14.25,2.13,12,0.23,386.00,2586.00,8840,20241213,-37.78,4815,20241227,14.23,6370,-13.66,20250205,4875,12.82,20250103,8840,-37.78,20241213,4815,14.23,20241227,0.29,N,471820,100,11 억,,13648,N,N,0,N,00,N
20250219,101342,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5480,-40,5,-0.72,130065060,23516,30.03,5610,5640,5460,7170,3870,5520,5530.92,0.12,0,-6441,5646,5582,5506,5442,5366,5615,5475,12,1650,100,3860,10,1,11644079,638,14.20,2.12,12,0.20,386.00,2586.00,8840,20241213,-38.01,4815,20241227,13.81,6370,-13.97,20250205,4875,12.41,20250103,8840,-38.01,20241213,4815,13.81,20241227,0.29,N,471820,100,11 억,,13648,N,N,0,N,00,N
20250219,091344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5510,-10,5,-0.18,58640150,10533,13.45,5610,5640,5510,7170,3870,5520,5567.35,0.12,0,-4059,5646,5582,5506,5442,5366,5615,5475,12,1650,100,3860,10,1,11644079,642,14.27,2.13,12,0.09,386.00,2586.00,8840,20241213,-37.67,4815,20241227,14.43,6370,-13.50,20250205,4875,13.03,20250103,8840,-37.67,20241213,4815,14.43,20241227,0.29,N,471820,100,11 억,,13648,N,N,0,N,00,N
20250218,161336,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5520,60,2,1.10,407830530,73978,131.17,5460,5570,5430,7090,3830,5460,5512.86,0.14,0,-2874,5553,5506,5453,5406,5353,5480,5380,12,1630,100,3820,10,1,11644079,643,14.30,2.13,12,0.64,386.00,2586.00,8840,20241213,-37.56,4815,20241227,14.64,6370,-13.34,20250205,4875,13.23,20250103,8840,-37.56,20241213,4815,14.64,20241227,0.30,N,471820,100,11 억,,16824,N,N,0,N,00,N
20250218,151338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5550,90,2,1.65,366017790,66404,117.74,5460,5570,5430,7090,3830,5460,5511.98,0.14,0,-1278,5553,5506,5453,5406,5353,5480,5380,12,1630,100,3820,10,1,11644079,646,14.38,2.15,12,0.57,386.00,2586.00,8840,20241213,-37.22,4815,20241227,15.26,6370,-12.87,20250205,4875,13.85,20250103,8840,-37.22,20241213,4815,15.26,20241227,0.30,N,471820,100,11 억,,16824,N,N,0,N,00,N
20250218,141340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5520,60,2,1.10,232150140,42061,74.58,5460,5570,5430,7090,3830,5460,5519.37,0.14,0,-7458,5553,5506,5453,5406,5353,5480,5380,12,1630,100,3820,10,1,11644079,643,14.30,2.13,12,0.36,386.00,2586.00,8840,20241213,-37.56,4815,20241227,14.64,6370,-13.34,20250205,4875,13.23,20250103,8840,-37.56,20241213,4815,14.64,20241227,0.30,N,471820,100,11 억,,16824,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 161341 57 100.00 KOSDAQ 음식료·담배 N N N N N 5510 -10 5 -0.18 264805190 48039 61.35 5610 5640 5460 7170 3870 5520 5512.36 0.12 0 -8850 5646 5582 5506 5442 5366 5615 5475 12 1650 100 3860 10 1 11644079 642 14.27 2.13 12 0.41 386.00 2586.00 8840 20241213 -37.67 4815 20241227 14.43 6370 -13.50 20250205 4875 13.03 20250103 8840 -37.67 20241213 4815 14.43 20241227 0.29 N 471820 100 11 억 13648 N N 0 N 00 N
3 20250219 151345 57 100.00 KOSDAQ 음식료·담배 N N N N N 5480 -40 5 -0.72 247395620 44875 57.31 5610 5640 5460 7170 3870 5520 5512.99 0.12 0 -8362 5646 5582 5506 5442 5366 5615 5475 12 1650 100 3860 10 1 11644079 638 14.20 2.12 12 0.39 386.00 2586.00 8840 20241213 -38.01 4815 20241227 13.81 6370 -13.97 20250205 4875 12.41 20250103 8840 -38.01 20241213 4815 13.81 20241227 0.29 N 471820 100 11 억 13648 N N 0 N 00 N
4 20250219 141341 57 100.00 KOSDAQ 음식료·담배 N N N N N 5480 -40 5 -0.72 219875150 39863 50.91 5610 5640 5460 7170 3870 5520 5515.77 0.12 0 -8106 5646 5582 5506 5442 5366 5615 5475 12 1650 100 3860 10 1 11644079 638 14.20 2.12 12 0.34 386.00 2586.00 8840 20241213 -38.01 4815 20241227 13.81 6370 -13.97 20250205 4875 12.41 20250103 8840 -38.01 20241213 4815 13.81 20241227 0.29 N 471820 100 11 억 13648 N N 0 N 00 N
5 20250219 131341 57 100.00 KOSDAQ 음식료·담배 N N N N N 5470 -50 5 -0.91 210590320 38165 48.74 5610 5640 5460 7170 3870 5520 5517.89 0.12 0 -7589 5646 5582 5506 5442 5366 5615 5475 12 1650 100 3860 10 1 11644079 637 14.17 2.12 12 0.33 386.00 2586.00 8840 20241213 -38.12 4815 20241227 13.60 6370 -14.13 20250205 4875 12.21 20250103 8840 -38.12 20241213 4815 13.60 20241227 0.29 N 471820 100 11 억 13648 N N 0 N 00 N
6 20250219 121341 57 100.00 KOSDAQ 음식료·담배 N N N N N 5490 -30 5 -0.54 178153880 32258 41.20 5610 5640 5460 7170 3870 5520 5522.78 0.12 0 -7044 5646 5582 5506 5442 5366 5615 5475 12 1650 100 3860 10 1 11644079 639 14.22 2.12 12 0.28 386.00 2586.00 8840 20241213 -37.90 4815 20241227 14.02 6370 -13.81 20250205 4875 12.62 20250103 8840 -37.90 20241213 4815 14.02 20241227 0.29 N 471820 100 11 억 13648 N N 0 N 00 N
7 20250219 111342 57 100.00 KOSDAQ 음식료·담배 N N N N N 5500 -20 5 -0.36 150941010 27319 34.89 5610 5640 5460 7170 3870 5520 5525.13 0.12 0 -6425 5646 5582 5506 5442 5366 5615 5475 12 1650 100 3860 10 1 11644079 640 14.25 2.13 12 0.23 386.00 2586.00 8840 20241213 -37.78 4815 20241227 14.23 6370 -13.66 20250205 4875 12.82 20250103 8840 -37.78 20241213 4815 14.23 20241227 0.29 N 471820 100 11 억 13648 N N 0 N 00 N
8 20250219 101342 57 100.00 KOSDAQ 음식료·담배 N N N N N 5480 -40 5 -0.72 130065060 23516 30.03 5610 5640 5460 7170 3870 5520 5530.92 0.12 0 -6441 5646 5582 5506 5442 5366 5615 5475 12 1650 100 3860 10 1 11644079 638 14.20 2.12 12 0.20 386.00 2586.00 8840 20241213 -38.01 4815 20241227 13.81 6370 -13.97 20250205 4875 12.41 20250103 8840 -38.01 20241213 4815 13.81 20241227 0.29 N 471820 100 11 억 13648 N N 0 N 00 N
9 20250219 091344 57 100.00 KOSDAQ 음식료·담배 N N N N N 5510 -10 5 -0.18 58640150 10533 13.45 5610 5640 5510 7170 3870 5520 5567.35 0.12 0 -4059 5646 5582 5506 5442 5366 5615 5475 12 1650 100 3860 10 1 11644079 642 14.27 2.13 12 0.09 386.00 2586.00 8840 20241213 -37.67 4815 20241227 14.43 6370 -13.50 20250205 4875 13.03 20250103 8840 -37.67 20241213 4815 14.43 20241227 0.29 N 471820 100 11 억 13648 N N 0 N 00 N
10 20250218 161336 57 100.00 KOSDAQ 음식료·담배 N N N N N 5520 60 2 1.10 407830530 73978 131.17 5460 5570 5430 7090 3830 5460 5512.86 0.14 0 -2874 5553 5506 5453 5406 5353 5480 5380 12 1630 100 3820 10 1 11644079 643 14.30 2.13 12 0.64 386.00 2586.00 8840 20241213 -37.56 4815 20241227 14.64 6370 -13.34 20250205 4875 13.23 20250103 8840 -37.56 20241213 4815 14.64 20241227 0.30 N 471820 100 11 억 16824 N N 0 N 00 N
11 20250218 151338 57 100.00 KOSDAQ 음식료·담배 N N N N N 5550 90 2 1.65 366017790 66404 117.74 5460 5570 5430 7090 3830 5460 5511.98 0.14 0 -1278 5553 5506 5453 5406 5353 5480 5380 12 1630 100 3820 10 1 11644079 646 14.38 2.15 12 0.57 386.00 2586.00 8840 20241213 -37.22 4815 20241227 15.26 6370 -12.87 20250205 4875 13.85 20250103 8840 -37.22 20241213 4815 15.26 20241227 0.30 N 471820 100 11 억 16824 N N 0 N 00 N
12 20250218 141340 57 100.00 KOSDAQ 음식료·담배 N N N N N 5520 60 2 1.10 232150140 42061 74.58 5460 5570 5430 7090 3830 5460 5519.37 0.14 0 -7458 5553 5506 5453 5406 5353 5480 5380 12 1630 100 3820 10 1 11644079 643 14.30 2.13 12 0.36 386.00 2586.00 8840 20241213 -37.56 4815 20241227 14.64 6370 -13.34 20250205 4875 13.23 20250103 8840 -37.56 20241213 4815 14.64 20241227 0.30 N 471820 100 11 억 16824 N N 0 N 00 N