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
195500/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
20250212,160901,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3030,-10,5,-0.33,148736920,49037,101.32,3075,3075,3020,3950,2130,3040,3033.16,1.53,0,-9643,3083,3061,3048,3026,3013,3072,3037,80,910,500,2000,5,1,15978000,484,23.31,0.73,12,0.31,130.00,4168.00,5030,20240618,-39.76,2450,20241206,23.67,3100,-2.26,20250207,2780,8.99,20250103,5030,-39.76,20240618,2450,23.67,20241206,2.12,N,195500,500,79 억,,243987,N,N,0,N,00,N
20250212,150859,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,-15,5,-0.49,145441680,47948,99.07,3075,3075,3020,3950,2130,3040,3033.32,1.53,0,-9275,3083,3061,3048,3026,3013,3072,3037,80,910,500,2000,5,1,15978000,483,23.27,0.73,12,0.30,130.00,4168.00,5030,20240618,-39.86,2450,20241206,23.47,3100,-2.42,20250207,2780,8.81,20250103,5030,-39.86,20240618,2450,23.47,20241206,2.12,N,195500,500,79 억,,243987,N,N,0,N,00,N
20250212,140901,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3030,-10,5,-0.33,123057430,40537,83.76,3075,3075,3020,3950,2130,3040,3035.68,1.53,0,-9051,3083,3061,3048,3026,3013,3072,3037,80,910,500,2000,5,1,15978000,484,23.31,0.73,12,0.25,130.00,4168.00,5030,20240618,-39.76,2450,20241206,23.67,3100,-2.26,20250207,2780,8.99,20250103,5030,-39.76,20240618,2450,23.67,20241206,2.12,N,195500,500,79 억,,243987,N,N,0,N,00,N
20250212,130904,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3030,-10,5,-0.33,117500170,38701,79.96,3075,3075,3020,3950,2130,3040,3036.10,1.53,0,-8983,3083,3061,3048,3026,3013,3072,3037,80,910,500,2000,5,1,15978000,484,23.31,0.73,12,0.24,130.00,4168.00,5030,20240618,-39.76,2450,20241206,23.67,3100,-2.26,20250207,2780,8.99,20250103,5030,-39.76,20240618,2450,23.67,20241206,2.12,N,195500,500,79 억,,243987,N,N,0,N,00,N
20250212,120859,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3020,-20,5,-0.66,99549450,32764,67.70,3075,3075,3020,3950,2130,3040,3038.38,1.53,0,-8600,3083,3061,3048,3026,3013,3072,3037,80,910,500,2000,5,1,15978000,483,23.23,0.72,12,0.21,130.00,4168.00,5030,20240618,-39.96,2450,20241206,23.27,3100,-2.58,20250207,2780,8.63,20250103,5030,-39.96,20240618,2450,23.27,20241206,2.12,N,195500,500,79 억,,243987,N,N,0,N,00,N
20250212,110859,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3060,20,2,0.66,29457140,9652,19.94,3075,3075,3040,3950,2130,3040,3051.92,1.53,0,-4415,3083,3061,3048,3026,3013,3072,3037,80,910,500,2000,5,1,15978000,489,23.54,0.73,12,0.06,130.00,4168.00,5030,20240618,-39.17,2450,20241206,24.90,3100,-1.29,20250207,2780,10.07,20250103,5030,-39.17,20240618,2450,24.90,20241206,2.12,N,195500,500,79 억,,243987,N,N,0,N,00,N
20250212,100853,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3050,10,2,0.33,20380790,6676,13.79,3075,3075,3040,3950,2130,3040,3052.84,1.53,0,-2871,3083,3061,3048,3026,3013,3072,3037,80,910,500,2000,5,1,15978000,487,23.46,0.73,12,0.04,130.00,4168.00,5030,20240618,-39.36,2450,20241206,24.49,3100,-1.61,20250207,2780,9.71,20250103,5030,-39.36,20240618,2450,24.49,20241206,2.12,N,195500,500,79 억,,243987,N,N,0,N,00,N
20250212,090840,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3060,20,2,0.66,4373135,1429,2.95,3075,3075,3040,3950,2130,3040,3060.28,1.53,0,-240,3083,3061,3048,3026,3013,3072,3037,80,910,500,2000,5,1,15978000,489,23.54,0.73,12,0.01,130.00,4168.00,5030,20240618,-39.17,2450,20241206,24.90,3100,-1.29,20250207,2780,10.07,20250103,5030,-39.17,20240618,2450,24.90,20241206,2.12,N,195500,500,79 억,,243987,N,N,0,N,00,N
20250211,160903,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3040,5,2,0.16,147398590,48388,114.99,3035,3070,3035,3945,2125,3035,3046.18,1.49,0,5443,3068,3051,3038,3021,3008,3045,3015,80,910,500,2000,5,1,15978000,486,23.38,0.73,12,0.30,130.00,4168.00,5030,20240618,-39.56,2450,20241206,24.08,3100,-1.94,20250207,2780,9.35,20250103,5030,-39.56,20240618,2450,24.08,20241206,2.11,N,195500,500,79 억,,238544,N,N,0,N,00,N
20250211,150903,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3040,5,2,0.16,130069115,42696,101.46,3035,3070,3035,3945,2125,3035,3046.40,1.49,0,5877,3068,3051,3038,3021,3008,3045,3015,80,910,500,2000,5,1,15978000,486,23.38,0.73,12,0.27,130.00,4168.00,5030,20240618,-39.56,2450,20241206,24.08,3100,-1.94,20250207,2780,9.35,20250103,5030,-39.56,20240618,2450,24.08,20241206,2.11,N,195500,500,79 억,,238544,N,N,0,N,00,N
20250211,140903,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3050,15,2,0.49,104957145,34436,81.83,3035,3070,3035,3945,2125,3035,3047.89,1.49,0,5544,3068,3051,3038,3021,3008,3045,3015,80,910,500,2000,5,1,15978000,487,23.46,0.73,12,0.22,130.00,4168.00,5030,20240618,-39.36,2450,20241206,24.49,3100,-1.61,20250207,2780,9.71,20250103,5030,-39.36,20240618,2450,24.49,20241206,2.11,N,195500,500,79 억,,238544,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 160901 57 100.00 KOSDAQ 음식료·담배 N N N N N 3030 -10 5 -0.33 148736920 49037 101.32 3075 3075 3020 3950 2130 3040 3033.16 1.53 0 -9643 3083 3061 3048 3026 3013 3072 3037 80 910 500 2000 5 1 15978000 484 23.31 0.73 12 0.31 130.00 4168.00 5030 20240618 -39.76 2450 20241206 23.67 3100 -2.26 20250207 2780 8.99 20250103 5030 -39.76 20240618 2450 23.67 20241206 2.12 N 195500 500 79 억 243987 N N 0 N 00 N
3 20250212 150859 57 100.00 KOSDAQ 음식료·담배 N N N N N 3025 -15 5 -0.49 145441680 47948 99.07 3075 3075 3020 3950 2130 3040 3033.32 1.53 0 -9275 3083 3061 3048 3026 3013 3072 3037 80 910 500 2000 5 1 15978000 483 23.27 0.73 12 0.30 130.00 4168.00 5030 20240618 -39.86 2450 20241206 23.47 3100 -2.42 20250207 2780 8.81 20250103 5030 -39.86 20240618 2450 23.47 20241206 2.12 N 195500 500 79 억 243987 N N 0 N 00 N
4 20250212 140901 57 100.00 KOSDAQ 음식료·담배 N N N N N 3030 -10 5 -0.33 123057430 40537 83.76 3075 3075 3020 3950 2130 3040 3035.68 1.53 0 -9051 3083 3061 3048 3026 3013 3072 3037 80 910 500 2000 5 1 15978000 484 23.31 0.73 12 0.25 130.00 4168.00 5030 20240618 -39.76 2450 20241206 23.67 3100 -2.26 20250207 2780 8.99 20250103 5030 -39.76 20240618 2450 23.67 20241206 2.12 N 195500 500 79 억 243987 N N 0 N 00 N
5 20250212 130904 57 100.00 KOSDAQ 음식료·담배 N N N N N 3030 -10 5 -0.33 117500170 38701 79.96 3075 3075 3020 3950 2130 3040 3036.10 1.53 0 -8983 3083 3061 3048 3026 3013 3072 3037 80 910 500 2000 5 1 15978000 484 23.31 0.73 12 0.24 130.00 4168.00 5030 20240618 -39.76 2450 20241206 23.67 3100 -2.26 20250207 2780 8.99 20250103 5030 -39.76 20240618 2450 23.67 20241206 2.12 N 195500 500 79 억 243987 N N 0 N 00 N
6 20250212 120859 57 100.00 KOSDAQ 음식료·담배 N N N N N 3020 -20 5 -0.66 99549450 32764 67.70 3075 3075 3020 3950 2130 3040 3038.38 1.53 0 -8600 3083 3061 3048 3026 3013 3072 3037 80 910 500 2000 5 1 15978000 483 23.23 0.72 12 0.21 130.00 4168.00 5030 20240618 -39.96 2450 20241206 23.27 3100 -2.58 20250207 2780 8.63 20250103 5030 -39.96 20240618 2450 23.27 20241206 2.12 N 195500 500 79 억 243987 N N 0 N 00 N
7 20250212 110859 57 100.00 KOSDAQ 음식료·담배 N N N N N 3060 20 2 0.66 29457140 9652 19.94 3075 3075 3040 3950 2130 3040 3051.92 1.53 0 -4415 3083 3061 3048 3026 3013 3072 3037 80 910 500 2000 5 1 15978000 489 23.54 0.73 12 0.06 130.00 4168.00 5030 20240618 -39.17 2450 20241206 24.90 3100 -1.29 20250207 2780 10.07 20250103 5030 -39.17 20240618 2450 24.90 20241206 2.12 N 195500 500 79 억 243987 N N 0 N 00 N
8 20250212 100853 57 100.00 KOSDAQ 음식료·담배 N N N N N 3050 10 2 0.33 20380790 6676 13.79 3075 3075 3040 3950 2130 3040 3052.84 1.53 0 -2871 3083 3061 3048 3026 3013 3072 3037 80 910 500 2000 5 1 15978000 487 23.46 0.73 12 0.04 130.00 4168.00 5030 20240618 -39.36 2450 20241206 24.49 3100 -1.61 20250207 2780 9.71 20250103 5030 -39.36 20240618 2450 24.49 20241206 2.12 N 195500 500 79 억 243987 N N 0 N 00 N
9 20250212 090840 57 100.00 KOSDAQ 음식료·담배 N N N N N 3060 20 2 0.66 4373135 1429 2.95 3075 3075 3040 3950 2130 3040 3060.28 1.53 0 -240 3083 3061 3048 3026 3013 3072 3037 80 910 500 2000 5 1 15978000 489 23.54 0.73 12 0.01 130.00 4168.00 5030 20240618 -39.17 2450 20241206 24.90 3100 -1.29 20250207 2780 10.07 20250103 5030 -39.17 20240618 2450 24.90 20241206 2.12 N 195500 500 79 억 243987 N N 0 N 00 N
10 20250211 160903 57 100.00 KOSDAQ 음식료·담배 N N N N N 3040 5 2 0.16 147398590 48388 114.99 3035 3070 3035 3945 2125 3035 3046.18 1.49 0 5443 3068 3051 3038 3021 3008 3045 3015 80 910 500 2000 5 1 15978000 486 23.38 0.73 12 0.30 130.00 4168.00 5030 20240618 -39.56 2450 20241206 24.08 3100 -1.94 20250207 2780 9.35 20250103 5030 -39.56 20240618 2450 24.08 20241206 2.11 N 195500 500 79 억 238544 N N 0 N 00 N
11 20250211 150903 57 100.00 KOSDAQ 음식료·담배 N N N N N 3040 5 2 0.16 130069115 42696 101.46 3035 3070 3035 3945 2125 3035 3046.40 1.49 0 5877 3068 3051 3038 3021 3008 3045 3015 80 910 500 2000 5 1 15978000 486 23.38 0.73 12 0.27 130.00 4168.00 5030 20240618 -39.56 2450 20241206 24.08 3100 -1.94 20250207 2780 9.35 20250103 5030 -39.56 20240618 2450 24.08 20241206 2.11 N 195500 500 79 억 238544 N N 0 N 00 N
12 20250211 140903 57 100.00 KOSDAQ 음식료·담배 N N N N N 3050 15 2 0.49 104957145 34436 81.83 3035 3070 3035 3945 2125 3035 3047.89 1.49 0 5544 3068 3051 3038 3021 3008 3045 3015 80 910 500 2000 5 1 15978000 487 23.46 0.73 12 0.22 130.00 4168.00 5030 20240618 -39.36 2450 20241206 24.49 3100 -1.61 20250207 2780 9.71 20250103 5030 -39.36 20240618 2450 24.49 20241206 2.11 N 195500 500 79 억 238544 N N 0 N 00 N