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
103840/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
20250212,160735,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3000,-70,5,-2.28,332274505,110285,119.92,3070,3075,3000,3990,2150,3070,3012.87,1.53,0,2719,3256,3162,3106,3012,2956,3135,2985,16,920,100,1900,5,1,16366428,491,-12.50,1.17,12,0.67,-240.00,2562.00,12380,20240613,-75.77,2715,20241209,10.50,3385,-11.37,20250102,2805,6.95,20250124,12380,-75.77,20240613,2715,10.50,20241209,1.34,N,103840,100,16 억,,250165,N,N,0,N,00,N
20250212,150735,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3005,-65,5,-2.12,310178105,102921,111.91,3070,3075,3000,3990,2150,3070,3013.75,1.53,0,4321,3256,3162,3106,3012,2956,3135,2985,16,920,100,1900,5,1,16366428,492,-12.52,1.17,12,0.63,-240.00,2562.00,12380,20240613,-75.73,2715,20241209,10.68,3385,-11.23,20250102,2805,7.13,20250124,12380,-75.73,20240613,2715,10.68,20241209,1.34,N,103840,100,16 억,,250165,N,N,0,N,00,N
20250212,140736,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3005,-65,5,-2.12,270844795,89818,97.66,3070,3075,3000,3990,2150,3070,3015.48,1.53,0,5492,3256,3162,3106,3012,2956,3135,2985,16,920,100,1900,5,1,16366428,492,-12.52,1.17,12,0.55,-240.00,2562.00,12380,20240613,-75.73,2715,20241209,10.68,3385,-11.23,20250102,2805,7.13,20250124,12380,-75.73,20240613,2715,10.68,20241209,1.34,N,103840,100,16 억,,250165,N,N,0,N,00,N
20250212,130738,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3010,-60,5,-1.95,236078275,78275,85.11,3070,3075,3000,3990,2150,3070,3016.01,1.53,0,6067,3256,3162,3106,3012,2956,3135,2985,16,920,100,1900,5,1,16366428,493,-12.54,1.17,12,0.48,-240.00,2562.00,12380,20240613,-75.69,2715,20241209,10.87,3385,-11.08,20250102,2805,7.31,20250124,12380,-75.69,20240613,2715,10.87,20241209,1.34,N,103840,100,16 억,,250165,N,N,0,N,00,N
20250212,120734,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3010,-60,5,-1.95,202487235,67106,72.97,3070,3075,3000,3990,2150,3070,3017.42,1.53,0,7553,3256,3162,3106,3012,2956,3135,2985,16,920,100,1900,5,1,16366428,493,-12.54,1.17,12,0.41,-240.00,2562.00,12380,20240613,-75.69,2715,20241209,10.87,3385,-11.08,20250102,2805,7.31,20250124,12380,-75.69,20240613,2715,10.87,20241209,1.34,N,103840,100,16 억,,250165,N,N,0,N,00,N
20250212,110734,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3005,-65,5,-2.12,171533320,56822,61.78,3070,3075,3000,3990,2150,3070,3018.78,1.53,0,7416,3256,3162,3106,3012,2956,3135,2985,16,920,100,1900,5,1,16366428,492,-12.52,1.17,12,0.35,-240.00,2562.00,12380,20240613,-75.73,2715,20241209,10.68,3385,-11.23,20250102,2805,7.13,20250124,12380,-75.73,20240613,2715,10.68,20241209,1.34,N,103840,100,16 억,,250165,N,N,0,N,00,N
20250212,100728,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3010,-60,5,-1.95,88384035,29158,31.70,3070,3075,3010,3990,2150,3070,3031.21,1.53,0,-5987,3256,3162,3106,3012,2956,3135,2985,16,920,100,1900,5,1,16366428,493,-12.54,1.17,12,0.18,-240.00,2562.00,12380,20240613,-75.69,2715,20241209,10.87,3385,-11.08,20250102,2805,7.31,20250124,12380,-75.69,20240613,2715,10.87,20241209,1.34,N,103840,100,16 억,,250165,N,N,0,N,00,N
20250212,090732,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3055,-15,5,-0.49,6800640,2224,2.42,3070,3075,3050,3990,2150,3070,3057.84,1.53,0,176,3256,3162,3106,3012,2956,3135,2985,16,920,100,1900,5,1,16366428,500,-12.73,1.19,12,0.01,-240.00,2562.00,12380,20240613,-75.32,2715,20241209,12.52,3385,-9.75,20250102,2805,8.91,20250124,12380,-75.32,20240613,2715,12.52,20241209,1.34,N,103840,100,16 억,,250165,N,N,0,N,00,N
20250211,160737,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,-30,5,-0.97,284919390,91733,107.93,3200,3200,3050,4030,2170,3100,3105.96,1.60,0,-12373,3176,3137,3086,3047,2996,3157,3067,16,930,100,1920,5,1,16366428,502,-12.79,1.20,12,0.56,-240.00,2562.00,12380,20240613,-75.20,2715,20241209,13.08,3385,-9.31,20250102,2805,9.45,20250124,12380,-75.20,20240613,2715,13.08,20241209,1.33,N,103840,100,16 억,,262419,N,N,0,N,00,N
20250211,150736,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3060,-40,5,-1.29,271354430,87308,102.73,3200,3200,3050,4030,2170,3100,3108.01,1.60,0,-12472,3176,3137,3086,3047,2996,3157,3067,16,930,100,1920,5,1,16366428,501,-12.75,1.19,12,0.53,-240.00,2562.00,12380,20240613,-75.28,2715,20241209,12.71,3385,-9.60,20250102,2805,9.09,20250124,12380,-75.28,20240613,2715,12.71,20241209,1.33,N,103840,100,16 억,,262419,N,N,0,N,00,N
20250211,140737,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,-30,5,-0.97,261110590,83965,98.79,3200,3200,3050,4030,2170,3100,3109.76,1.60,0,-13071,3176,3137,3086,3047,2996,3157,3067,16,930,100,1920,5,1,16366428,502,-12.79,1.20,12,0.51,-240.00,2562.00,12380,20240613,-75.20,2715,20241209,13.08,3385,-9.31,20250102,2805,9.45,20250124,12380,-75.20,20240613,2715,13.08,20241209,1.33,N,103840,100,16 억,,262419,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 160735 57 100.00 KOSDAQ 음식료·담배 N N N N N 3000 -70 5 -2.28 332274505 110285 119.92 3070 3075 3000 3990 2150 3070 3012.87 1.53 0 2719 3256 3162 3106 3012 2956 3135 2985 16 920 100 1900 5 1 16366428 491 -12.50 1.17 12 0.67 -240.00 2562.00 12380 20240613 -75.77 2715 20241209 10.50 3385 -11.37 20250102 2805 6.95 20250124 12380 -75.77 20240613 2715 10.50 20241209 1.34 N 103840 100 16 억 250165 N N 0 N 00 N
3 20250212 150735 57 100.00 KOSDAQ 음식료·담배 N N N N N 3005 -65 5 -2.12 310178105 102921 111.91 3070 3075 3000 3990 2150 3070 3013.75 1.53 0 4321 3256 3162 3106 3012 2956 3135 2985 16 920 100 1900 5 1 16366428 492 -12.52 1.17 12 0.63 -240.00 2562.00 12380 20240613 -75.73 2715 20241209 10.68 3385 -11.23 20250102 2805 7.13 20250124 12380 -75.73 20240613 2715 10.68 20241209 1.34 N 103840 100 16 억 250165 N N 0 N 00 N
4 20250212 140736 57 100.00 KOSDAQ 음식료·담배 N N N N N 3005 -65 5 -2.12 270844795 89818 97.66 3070 3075 3000 3990 2150 3070 3015.48 1.53 0 5492 3256 3162 3106 3012 2956 3135 2985 16 920 100 1900 5 1 16366428 492 -12.52 1.17 12 0.55 -240.00 2562.00 12380 20240613 -75.73 2715 20241209 10.68 3385 -11.23 20250102 2805 7.13 20250124 12380 -75.73 20240613 2715 10.68 20241209 1.34 N 103840 100 16 억 250165 N N 0 N 00 N
5 20250212 130738 57 100.00 KOSDAQ 음식료·담배 N N N N N 3010 -60 5 -1.95 236078275 78275 85.11 3070 3075 3000 3990 2150 3070 3016.01 1.53 0 6067 3256 3162 3106 3012 2956 3135 2985 16 920 100 1900 5 1 16366428 493 -12.54 1.17 12 0.48 -240.00 2562.00 12380 20240613 -75.69 2715 20241209 10.87 3385 -11.08 20250102 2805 7.31 20250124 12380 -75.69 20240613 2715 10.87 20241209 1.34 N 103840 100 16 억 250165 N N 0 N 00 N
6 20250212 120734 57 100.00 KOSDAQ 음식료·담배 N N N N N 3010 -60 5 -1.95 202487235 67106 72.97 3070 3075 3000 3990 2150 3070 3017.42 1.53 0 7553 3256 3162 3106 3012 2956 3135 2985 16 920 100 1900 5 1 16366428 493 -12.54 1.17 12 0.41 -240.00 2562.00 12380 20240613 -75.69 2715 20241209 10.87 3385 -11.08 20250102 2805 7.31 20250124 12380 -75.69 20240613 2715 10.87 20241209 1.34 N 103840 100 16 억 250165 N N 0 N 00 N
7 20250212 110734 57 100.00 KOSDAQ 음식료·담배 N N N N N 3005 -65 5 -2.12 171533320 56822 61.78 3070 3075 3000 3990 2150 3070 3018.78 1.53 0 7416 3256 3162 3106 3012 2956 3135 2985 16 920 100 1900 5 1 16366428 492 -12.52 1.17 12 0.35 -240.00 2562.00 12380 20240613 -75.73 2715 20241209 10.68 3385 -11.23 20250102 2805 7.13 20250124 12380 -75.73 20240613 2715 10.68 20241209 1.34 N 103840 100 16 억 250165 N N 0 N 00 N
8 20250212 100728 57 100.00 KOSDAQ 음식료·담배 N N N N N 3010 -60 5 -1.95 88384035 29158 31.70 3070 3075 3010 3990 2150 3070 3031.21 1.53 0 -5987 3256 3162 3106 3012 2956 3135 2985 16 920 100 1900 5 1 16366428 493 -12.54 1.17 12 0.18 -240.00 2562.00 12380 20240613 -75.69 2715 20241209 10.87 3385 -11.08 20250102 2805 7.31 20250124 12380 -75.69 20240613 2715 10.87 20241209 1.34 N 103840 100 16 억 250165 N N 0 N 00 N
9 20250212 090732 57 100.00 KOSDAQ 음식료·담배 N N N N N 3055 -15 5 -0.49 6800640 2224 2.42 3070 3075 3050 3990 2150 3070 3057.84 1.53 0 176 3256 3162 3106 3012 2956 3135 2985 16 920 100 1900 5 1 16366428 500 -12.73 1.19 12 0.01 -240.00 2562.00 12380 20240613 -75.32 2715 20241209 12.52 3385 -9.75 20250102 2805 8.91 20250124 12380 -75.32 20240613 2715 12.52 20241209 1.34 N 103840 100 16 억 250165 N N 0 N 00 N
10 20250211 160737 57 100.00 KOSDAQ 음식료·담배 N N N N N 3070 -30 5 -0.97 284919390 91733 107.93 3200 3200 3050 4030 2170 3100 3105.96 1.60 0 -12373 3176 3137 3086 3047 2996 3157 3067 16 930 100 1920 5 1 16366428 502 -12.79 1.20 12 0.56 -240.00 2562.00 12380 20240613 -75.20 2715 20241209 13.08 3385 -9.31 20250102 2805 9.45 20250124 12380 -75.20 20240613 2715 13.08 20241209 1.33 N 103840 100 16 억 262419 N N 0 N 00 N
11 20250211 150736 57 100.00 KOSDAQ 음식료·담배 N N N N N 3060 -40 5 -1.29 271354430 87308 102.73 3200 3200 3050 4030 2170 3100 3108.01 1.60 0 -12472 3176 3137 3086 3047 2996 3157 3067 16 930 100 1920 5 1 16366428 501 -12.75 1.19 12 0.53 -240.00 2562.00 12380 20240613 -75.28 2715 20241209 12.71 3385 -9.60 20250102 2805 9.09 20250124 12380 -75.28 20240613 2715 12.71 20241209 1.33 N 103840 100 16 억 262419 N N 0 N 00 N
12 20250211 140737 57 100.00 KOSDAQ 음식료·담배 N N N N N 3070 -30 5 -0.97 261110590 83965 98.79 3200 3200 3050 4030 2170 3100 3109.76 1.60 0 -13071 3176 3137 3086 3047 2996 3157 3067 16 930 100 1920 5 1 16366428 502 -12.79 1.20 12 0.51 -240.00 2562.00 12380 20240613 -75.20 2715 20241209 13.08 3385 -9.31 20250102 2805 9.45 20250124 12380 -75.20 20240613 2715 13.08 20241209 1.33 N 103840 100 16 억 262419 N N 0 N 00 N