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
023900/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
20250212,160338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9060,-20,5,-0.22,50016090,5543,82.95,9000,9160,8910,11800,6360,9080,9023.29,0.83,0,-495,9346,9212,9096,8962,8846,9155,8905,63,2720,500,6710,10,1,12600000,1142,13.48,0.74,12,0.04,672.00,12319.00,14420,20240611,-37.17,8580,20241209,5.59,9480,-4.43,20250110,8900,1.80,20250203,14420,-37.17,20240611,8580,5.59,20241209,1.21,N,023900,500,63 억,,103953,N,N,0,N,00,N
20250212,150338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9000,-80,5,-0.88,48263620,5349,80.05,9000,9160,8910,11800,6360,9080,9022.92,0.83,0,-434,9346,9212,9096,8962,8846,9155,8905,63,2720,500,6710,10,1,12600000,1134,13.39,0.73,12,0.04,672.00,12319.00,14420,20240611,-37.59,8580,20241209,4.90,9480,-5.06,20250110,8900,1.12,20250203,14420,-37.59,20240611,8580,4.90,20241209,1.21,N,023900,500,63 억,,103953,N,N,0,N,00,N
20250212,140338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8990,-90,5,-0.99,46321780,5133,76.82,9000,9160,8910,11800,6360,9080,9024.31,0.83,0,-489,9346,9212,9096,8962,8846,9155,8905,63,2720,500,6710,10,1,12600000,1133,13.38,0.73,12,0.04,672.00,12319.00,14420,20240611,-37.66,8580,20241209,4.78,9480,-5.17,20250110,8900,1.01,20250203,14420,-37.66,20240611,8580,4.78,20241209,1.21,N,023900,500,63 억,,103953,N,N,0,N,00,N
20250212,130338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9020,-60,5,-0.66,29243430,3233,48.38,9000,9160,8910,11800,6360,9080,9045.29,0.83,0,-489,9346,9212,9096,8962,8846,9155,8905,63,2720,500,6710,10,1,12600000,1137,13.42,0.73,12,0.03,672.00,12319.00,14420,20240611,-37.45,8580,20241209,5.13,9480,-4.85,20250110,8900,1.35,20250203,14420,-37.45,20240611,8580,5.13,20241209,1.21,N,023900,500,63 억,,103953,N,N,0,N,00,N
20250212,120338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9040,-40,5,-0.44,23100210,2553,38.21,9000,9160,8910,11800,6360,9080,9048.26,0.83,0,-475,9346,9212,9096,8962,8846,9155,8905,63,2720,500,6710,10,1,12600000,1139,13.45,0.73,12,0.02,672.00,12319.00,14420,20240611,-37.31,8580,20241209,5.36,9480,-4.64,20250110,8900,1.57,20250203,14420,-37.31,20240611,8580,5.36,20241209,1.21,N,023900,500,63 억,,103953,N,N,0,N,00,N
20250212,110338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9050,-30,5,-0.33,18696560,2066,30.92,9000,9160,8910,11800,6360,9080,9049.64,0.83,0,-142,9346,9212,9096,8962,8846,9155,8905,63,2720,500,6710,10,1,12600000,1140,13.47,0.73,12,0.02,672.00,12319.00,14420,20240611,-37.24,8580,20241209,5.48,9480,-4.54,20250110,8900,1.69,20250203,14420,-37.24,20240611,8580,5.48,20241209,1.21,N,023900,500,63 억,,103953,N,N,0,N,00,N
20250212,100338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9010,-70,5,-0.77,15332690,1694,25.35,9000,9160,8910,11800,6360,9080,9051.17,0.83,0,-134,9346,9212,9096,8962,8846,9155,8905,63,2720,500,6710,10,1,12600000,1135,13.41,0.73,12,0.01,672.00,12319.00,14420,20240611,-37.52,8580,20241209,5.01,9480,-4.96,20250110,8900,1.24,20250203,14420,-37.52,20240611,8580,5.01,20241209,1.21,N,023900,500,63 억,,103953,N,N,0,N,00,N
20250212,090340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9010,-70,5,-0.77,4323480,483,7.23,9000,9010,8910,11800,6360,9080,8951.30,0.83,0,-8,9346,9212,9096,8962,8846,9155,8905,63,2720,500,6710,10,1,12600000,1135,13.41,0.73,12,0.00,672.00,12319.00,14420,20240611,-37.52,8580,20241209,5.01,9480,-4.96,20250110,8900,1.24,20250203,14420,-37.52,20240611,8580,5.01,20241209,1.21,N,023900,500,63 억,,103953,N,N,0,N,00,N
20250211,160338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9080,0,3,0.00,60304310,6682,171.91,9230,9230,8980,11800,6360,9080,9024.89,0.83,0,-768,9193,9136,9033,8976,8873,9165,9005,63,2720,500,6710,10,1,12600000,1144,13.51,0.74,12,0.05,672.00,12319.00,14420,20240611,-37.03,8580,20241209,5.83,9480,-4.22,20250110,8900,2.02,20250203,14420,-37.03,20240611,8580,5.83,20241209,1.20,N,023900,500,63 억,,104721,N,N,0,N,00,N
20250211,150338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9100,20,2,0.22,59959410,6644,170.93,9230,9230,8980,11800,6360,9080,9024.60,0.83,0,-762,9193,9136,9033,8976,8873,9165,9005,63,2720,500,6710,10,1,12600000,1147,13.54,0.74,12,0.05,672.00,12319.00,14420,20240611,-36.89,8580,20241209,6.06,9480,-4.01,20250110,8900,2.25,20250203,14420,-36.89,20240611,8580,6.06,20241209,1.20,N,023900,500,63 억,,104721,N,N,0,N,00,N
20250211,140339,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9000,-80,5,-0.88,34728140,3852,99.10,9230,9230,8980,11800,6360,9080,9015.61,0.83,0,-262,9193,9136,9033,8976,8873,9165,9005,63,2720,500,6710,10,1,12600000,1134,13.39,0.73,12,0.03,672.00,12319.00,14420,20240611,-37.59,8580,20241209,4.90,9480,-5.06,20250110,8900,1.12,20250203,14420,-37.59,20240611,8580,4.90,20241209,1.20,N,023900,500,63 억,,104721,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 160338 57 100.00 KOSDAQ 음식료·담배 N N N N N 9060 -20 5 -0.22 50016090 5543 82.95 9000 9160 8910 11800 6360 9080 9023.29 0.83 0 -495 9346 9212 9096 8962 8846 9155 8905 63 2720 500 6710 10 1 12600000 1142 13.48 0.74 12 0.04 672.00 12319.00 14420 20240611 -37.17 8580 20241209 5.59 9480 -4.43 20250110 8900 1.80 20250203 14420 -37.17 20240611 8580 5.59 20241209 1.21 N 023900 500 63 억 103953 N N 0 N 00 N
3 20250212 150338 57 100.00 KOSDAQ 음식료·담배 N N N N N 9000 -80 5 -0.88 48263620 5349 80.05 9000 9160 8910 11800 6360 9080 9022.92 0.83 0 -434 9346 9212 9096 8962 8846 9155 8905 63 2720 500 6710 10 1 12600000 1134 13.39 0.73 12 0.04 672.00 12319.00 14420 20240611 -37.59 8580 20241209 4.90 9480 -5.06 20250110 8900 1.12 20250203 14420 -37.59 20240611 8580 4.90 20241209 1.21 N 023900 500 63 억 103953 N N 0 N 00 N
4 20250212 140338 57 100.00 KOSDAQ 음식료·담배 N N N N N 8990 -90 5 -0.99 46321780 5133 76.82 9000 9160 8910 11800 6360 9080 9024.31 0.83 0 -489 9346 9212 9096 8962 8846 9155 8905 63 2720 500 6710 10 1 12600000 1133 13.38 0.73 12 0.04 672.00 12319.00 14420 20240611 -37.66 8580 20241209 4.78 9480 -5.17 20250110 8900 1.01 20250203 14420 -37.66 20240611 8580 4.78 20241209 1.21 N 023900 500 63 억 103953 N N 0 N 00 N
5 20250212 130338 57 100.00 KOSDAQ 음식료·담배 N N N N N 9020 -60 5 -0.66 29243430 3233 48.38 9000 9160 8910 11800 6360 9080 9045.29 0.83 0 -489 9346 9212 9096 8962 8846 9155 8905 63 2720 500 6710 10 1 12600000 1137 13.42 0.73 12 0.03 672.00 12319.00 14420 20240611 -37.45 8580 20241209 5.13 9480 -4.85 20250110 8900 1.35 20250203 14420 -37.45 20240611 8580 5.13 20241209 1.21 N 023900 500 63 억 103953 N N 0 N 00 N
6 20250212 120338 57 100.00 KOSDAQ 음식료·담배 N N N N N 9040 -40 5 -0.44 23100210 2553 38.21 9000 9160 8910 11800 6360 9080 9048.26 0.83 0 -475 9346 9212 9096 8962 8846 9155 8905 63 2720 500 6710 10 1 12600000 1139 13.45 0.73 12 0.02 672.00 12319.00 14420 20240611 -37.31 8580 20241209 5.36 9480 -4.64 20250110 8900 1.57 20250203 14420 -37.31 20240611 8580 5.36 20241209 1.21 N 023900 500 63 억 103953 N N 0 N 00 N
7 20250212 110338 57 100.00 KOSDAQ 음식료·담배 N N N N N 9050 -30 5 -0.33 18696560 2066 30.92 9000 9160 8910 11800 6360 9080 9049.64 0.83 0 -142 9346 9212 9096 8962 8846 9155 8905 63 2720 500 6710 10 1 12600000 1140 13.47 0.73 12 0.02 672.00 12319.00 14420 20240611 -37.24 8580 20241209 5.48 9480 -4.54 20250110 8900 1.69 20250203 14420 -37.24 20240611 8580 5.48 20241209 1.21 N 023900 500 63 억 103953 N N 0 N 00 N
8 20250212 100338 57 100.00 KOSDAQ 음식료·담배 N N N N N 9010 -70 5 -0.77 15332690 1694 25.35 9000 9160 8910 11800 6360 9080 9051.17 0.83 0 -134 9346 9212 9096 8962 8846 9155 8905 63 2720 500 6710 10 1 12600000 1135 13.41 0.73 12 0.01 672.00 12319.00 14420 20240611 -37.52 8580 20241209 5.01 9480 -4.96 20250110 8900 1.24 20250203 14420 -37.52 20240611 8580 5.01 20241209 1.21 N 023900 500 63 억 103953 N N 0 N 00 N
9 20250212 090340 57 100.00 KOSDAQ 음식료·담배 N N N N N 9010 -70 5 -0.77 4323480 483 7.23 9000 9010 8910 11800 6360 9080 8951.30 0.83 0 -8 9346 9212 9096 8962 8846 9155 8905 63 2720 500 6710 10 1 12600000 1135 13.41 0.73 12 0.00 672.00 12319.00 14420 20240611 -37.52 8580 20241209 5.01 9480 -4.96 20250110 8900 1.24 20250203 14420 -37.52 20240611 8580 5.01 20241209 1.21 N 023900 500 63 억 103953 N N 0 N 00 N
10 20250211 160338 57 100.00 KOSDAQ 음식료·담배 N N N N N 9080 0 3 0.00 60304310 6682 171.91 9230 9230 8980 11800 6360 9080 9024.89 0.83 0 -768 9193 9136 9033 8976 8873 9165 9005 63 2720 500 6710 10 1 12600000 1144 13.51 0.74 12 0.05 672.00 12319.00 14420 20240611 -37.03 8580 20241209 5.83 9480 -4.22 20250110 8900 2.02 20250203 14420 -37.03 20240611 8580 5.83 20241209 1.20 N 023900 500 63 억 104721 N N 0 N 00 N
11 20250211 150338 57 100.00 KOSDAQ 음식료·담배 N N N N N 9100 20 2 0.22 59959410 6644 170.93 9230 9230 8980 11800 6360 9080 9024.60 0.83 0 -762 9193 9136 9033 8976 8873 9165 9005 63 2720 500 6710 10 1 12600000 1147 13.54 0.74 12 0.05 672.00 12319.00 14420 20240611 -36.89 8580 20241209 6.06 9480 -4.01 20250110 8900 2.25 20250203 14420 -36.89 20240611 8580 6.06 20241209 1.20 N 023900 500 63 억 104721 N N 0 N 00 N
12 20250211 140339 57 100.00 KOSDAQ 음식료·담배 N N N N N 9000 -80 5 -0.88 34728140 3852 99.10 9230 9230 8980 11800 6360 9080 9015.61 0.83 0 -262 9193 9136 9033 8976 8873 9165 9005 63 2720 500 6710 10 1 12600000 1134 13.39 0.73 12 0.03 672.00 12319.00 14420 20240611 -37.59 8580 20241209 4.90 9480 -5.06 20250110 8900 1.12 20250203 14420 -37.59 20240611 8580 4.90 20241209 1.20 N 023900 500 63 억 104721 N N 0 N 00 N