ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018120/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
20250212,160322,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17140,-70,5,-0.41,15195870,885,165.73,17210,17220,17120,22350,12050,17210,17170.47,0.23,0,20,17423,17316,17113,17006,16803,17370,17060,35,5140,500,12730,10,1,6621120,1135,18.59,1.48,12,0.01,922.00,11560.00,18590,20241108,-7.80,14260,20240503,20.20,17350,-1.21,20250121,16680,2.76,20250102,18590,-7.80,20241108,14260,20.20,20240503,0.15,N,018120,500,35 억,,15259,N,N,0,N,00,N
20250212,150322,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17190,-20,5,-0.12,13599750,792,148.31,17210,17220,17120,22350,12050,17210,17171.40,0.23,0,20,17423,17316,17113,17006,16803,17370,17060,35,5140,500,12730,10,1,6621120,1138,18.64,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.53,14260,20240503,20.55,17350,-0.92,20250121,16680,3.06,20250102,18590,-7.53,20241108,14260,20.55,20240503,0.15,N,018120,500,35 억,,15259,N,N,0,N,00,N
20250212,140322,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17140,-70,5,-0.41,8645760,504,94.38,17210,17210,17120,22350,12050,17210,17154.29,0.23,0,18,17423,17316,17113,17006,16803,17370,17060,35,5140,500,12730,10,1,6621120,1135,18.59,1.48,12,0.01,922.00,11560.00,18590,20241108,-7.80,14260,20240503,20.20,17350,-1.21,20250121,16680,2.76,20250102,18590,-7.80,20241108,14260,20.20,20240503,0.15,N,018120,500,35 억,,15259,N,N,0,N,00,N
20250212,130322,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17140,-70,5,-0.41,6040420,352,65.92,17210,17210,17120,22350,12050,17210,17160.28,0.23,0,18,17423,17316,17113,17006,16803,17370,17060,35,5140,500,12730,10,1,6621120,1135,18.59,1.48,12,0.01,922.00,11560.00,18590,20241108,-7.80,14260,20240503,20.20,17350,-1.21,20250121,16680,2.76,20250102,18590,-7.80,20241108,14260,20.20,20240503,0.15,N,018120,500,35 억,,15259,N,N,0,N,00,N
20250212,120322,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17140,-70,5,-0.41,2955440,172,32.21,17210,17210,17140,22350,12050,17210,17182.79,0.23,0,24,17423,17316,17113,17006,16803,17370,17060,35,5140,500,12730,10,1,6621120,1135,18.59,1.48,12,0.00,922.00,11560.00,18590,20241108,-7.80,14260,20240503,20.20,17350,-1.21,20250121,16680,2.76,20250102,18590,-7.80,20241108,14260,20.20,20240503,0.15,N,018120,500,35 억,,15259,N,N,0,N,00,N
20250212,110322,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17180,-30,5,-0.17,1461470,85,15.92,17210,17210,17180,22350,12050,17210,17193.76,0.23,0,-10,17423,17316,17113,17006,16803,17370,17060,35,5140,500,12730,10,1,6621120,1138,18.63,1.49,12,0.00,922.00,11560.00,18590,20241108,-7.58,14260,20240503,20.48,17350,-0.98,20250121,16680,3.00,20250102,18590,-7.58,20241108,14260,20.48,20240503,0.15,N,018120,500,35 억,,15259,N,N,0,N,00,N
20250212,100322,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17190,-20,5,-0.12,894500,52,9.74,17210,17210,17190,22350,12050,17210,17201.92,0.23,0,-10,17423,17316,17113,17006,16803,17370,17060,35,5140,500,12730,10,1,6621120,1138,18.64,1.49,12,0.00,922.00,11560.00,18590,20241108,-7.53,14260,20240503,20.55,17350,-0.92,20250121,16680,3.06,20250102,18590,-7.53,20241108,14260,20.55,20240503,0.15,N,018120,500,35 억,,15259,N,N,0,N,00,N
20250212,090324,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17210,0,3,0.00,17210,1,0.19,17210,17210,17210,22350,12050,17210,17210.00,0.23,0,0,17423,17316,17113,17006,16803,17370,17060,35,5140,500,12730,10,1,6621120,1139,18.67,1.49,12,0.00,922.00,11560.00,18590,20241108,-7.42,14260,20240503,20.69,17350,-0.81,20250121,16680,3.18,20250102,18590,-7.42,20241108,14260,20.69,20240503,0.15,N,018120,500,35 억,,15259,N,N,0,N,00,N
20250211,160321,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17210,20,2,0.12,9156910,534,39.70,16950,17220,16910,22300,12040,17190,17147.77,0.23,0,28,17276,17232,17176,17132,17076,17255,17155,35,5110,500,12720,10,1,6621120,1139,18.67,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.42,14260,20240503,20.69,17350,-0.81,20250121,16680,3.18,20250102,18590,-7.42,20241108,14260,20.69,20240503,0.15,N,018120,500,35 억,,15260,N,N,0,N,00,N
20250211,150321,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17210,20,2,0.12,9019220,526,39.11,16950,17220,16910,22300,12040,17190,17146.81,0.23,0,29,17276,17232,17176,17132,17076,17255,17155,35,5110,500,12720,10,1,6621120,1139,18.67,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.42,14260,20240503,20.69,17350,-0.81,20250121,16680,3.18,20250102,18590,-7.42,20241108,14260,20.69,20240503,0.15,N,018120,500,35 억,,15260,N,N,0,N,00,N
20250211,140323,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17200,10,2,0.06,6318930,369,27.43,16950,17220,16910,22300,12040,17190,17124.47,0.23,0,29,17276,17232,17176,17132,17076,17255,17155,35,5110,500,12720,10,1,6621120,1139,18.66,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.48,14260,20240503,20.62,17350,-0.86,20250121,16680,3.12,20250102,18590,-7.48,20241108,14260,20.62,20240503,0.15,N,018120,500,35 억,,15260,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 20250212 160322 57 100.00 KOSDAQ 음식료·담배 N N N N N 17140 -70 5 -0.41 15195870 885 165.73 17210 17220 17120 22350 12050 17210 17170.47 0.23 0 20 17423 17316 17113 17006 16803 17370 17060 35 5140 500 12730 10 1 6621120 1135 18.59 1.48 12 0.01 922.00 11560.00 18590 20241108 -7.80 14260 20240503 20.20 17350 -1.21 20250121 16680 2.76 20250102 18590 -7.80 20241108 14260 20.20 20240503 0.15 N 018120 500 35 억 15259 N N 0 N 00 N
3 20250212 150322 57 100.00 KOSDAQ 음식료·담배 N N N N N 17190 -20 5 -0.12 13599750 792 148.31 17210 17220 17120 22350 12050 17210 17171.40 0.23 0 20 17423 17316 17113 17006 16803 17370 17060 35 5140 500 12730 10 1 6621120 1138 18.64 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.53 14260 20240503 20.55 17350 -0.92 20250121 16680 3.06 20250102 18590 -7.53 20241108 14260 20.55 20240503 0.15 N 018120 500 35 억 15259 N N 0 N 00 N
4 20250212 140322 57 100.00 KOSDAQ 음식료·담배 N N N N N 17140 -70 5 -0.41 8645760 504 94.38 17210 17210 17120 22350 12050 17210 17154.29 0.23 0 18 17423 17316 17113 17006 16803 17370 17060 35 5140 500 12730 10 1 6621120 1135 18.59 1.48 12 0.01 922.00 11560.00 18590 20241108 -7.80 14260 20240503 20.20 17350 -1.21 20250121 16680 2.76 20250102 18590 -7.80 20241108 14260 20.20 20240503 0.15 N 018120 500 35 억 15259 N N 0 N 00 N
5 20250212 130322 57 100.00 KOSDAQ 음식료·담배 N N N N N 17140 -70 5 -0.41 6040420 352 65.92 17210 17210 17120 22350 12050 17210 17160.28 0.23 0 18 17423 17316 17113 17006 16803 17370 17060 35 5140 500 12730 10 1 6621120 1135 18.59 1.48 12 0.01 922.00 11560.00 18590 20241108 -7.80 14260 20240503 20.20 17350 -1.21 20250121 16680 2.76 20250102 18590 -7.80 20241108 14260 20.20 20240503 0.15 N 018120 500 35 억 15259 N N 0 N 00 N
6 20250212 120322 57 100.00 KOSDAQ 음식료·담배 N N N N N 17140 -70 5 -0.41 2955440 172 32.21 17210 17210 17140 22350 12050 17210 17182.79 0.23 0 24 17423 17316 17113 17006 16803 17370 17060 35 5140 500 12730 10 1 6621120 1135 18.59 1.48 12 0.00 922.00 11560.00 18590 20241108 -7.80 14260 20240503 20.20 17350 -1.21 20250121 16680 2.76 20250102 18590 -7.80 20241108 14260 20.20 20240503 0.15 N 018120 500 35 억 15259 N N 0 N 00 N
7 20250212 110322 57 100.00 KOSDAQ 음식료·담배 N N N N N 17180 -30 5 -0.17 1461470 85 15.92 17210 17210 17180 22350 12050 17210 17193.76 0.23 0 -10 17423 17316 17113 17006 16803 17370 17060 35 5140 500 12730 10 1 6621120 1138 18.63 1.49 12 0.00 922.00 11560.00 18590 20241108 -7.58 14260 20240503 20.48 17350 -0.98 20250121 16680 3.00 20250102 18590 -7.58 20241108 14260 20.48 20240503 0.15 N 018120 500 35 억 15259 N N 0 N 00 N
8 20250212 100322 57 100.00 KOSDAQ 음식료·담배 N N N N N 17190 -20 5 -0.12 894500 52 9.74 17210 17210 17190 22350 12050 17210 17201.92 0.23 0 -10 17423 17316 17113 17006 16803 17370 17060 35 5140 500 12730 10 1 6621120 1138 18.64 1.49 12 0.00 922.00 11560.00 18590 20241108 -7.53 14260 20240503 20.55 17350 -0.92 20250121 16680 3.06 20250102 18590 -7.53 20241108 14260 20.55 20240503 0.15 N 018120 500 35 억 15259 N N 0 N 00 N
9 20250212 090324 57 100.00 KOSDAQ 음식료·담배 N N N N N 17210 0 3 0.00 17210 1 0.19 17210 17210 17210 22350 12050 17210 17210.00 0.23 0 0 17423 17316 17113 17006 16803 17370 17060 35 5140 500 12730 10 1 6621120 1139 18.67 1.49 12 0.00 922.00 11560.00 18590 20241108 -7.42 14260 20240503 20.69 17350 -0.81 20250121 16680 3.18 20250102 18590 -7.42 20241108 14260 20.69 20240503 0.15 N 018120 500 35 억 15259 N N 0 N 00 N
10 20250211 160321 57 100.00 KOSDAQ 음식료·담배 N N N N N 17210 20 2 0.12 9156910 534 39.70 16950 17220 16910 22300 12040 17190 17147.77 0.23 0 28 17276 17232 17176 17132 17076 17255 17155 35 5110 500 12720 10 1 6621120 1139 18.67 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.42 14260 20240503 20.69 17350 -0.81 20250121 16680 3.18 20250102 18590 -7.42 20241108 14260 20.69 20240503 0.15 N 018120 500 35 억 15260 N N 0 N 00 N
11 20250211 150321 57 100.00 KOSDAQ 음식료·담배 N N N N N 17210 20 2 0.12 9019220 526 39.11 16950 17220 16910 22300 12040 17190 17146.81 0.23 0 29 17276 17232 17176 17132 17076 17255 17155 35 5110 500 12720 10 1 6621120 1139 18.67 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.42 14260 20240503 20.69 17350 -0.81 20250121 16680 3.18 20250102 18590 -7.42 20241108 14260 20.69 20240503 0.15 N 018120 500 35 억 15260 N N 0 N 00 N
12 20250211 140323 57 100.00 KOSDAQ 음식료·담배 N N N N N 17200 10 2 0.06 6318930 369 27.43 16950 17220 16910 22300 12040 17190 17124.47 0.23 0 29 17276 17232 17176 17132 17076 17255 17155 35 5110 500 12720 10 1 6621120 1139 18.66 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.48 14260 20240503 20.62 17350 -0.86 20250121 16680 3.12 20250102 18590 -7.48 20241108 14260 20.62 20240503 0.15 N 018120 500 35 억 15260 N N 0 N 00 N