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
238200/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
20250212,160954,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3135,5,2,0.16,5463375,1743,82.41,3130,3180,3095,4065,2195,3130,3134.47,0.08,0,-563,3230,3180,3140,3090,3050,3160,3070,41,935,500,2000,5,1,8180000,256,23.75,0.50,12,0.02,132.00,6321.00,7366,20240322,-57.44,2750,20241209,14.00,3330,-5.86,20250109,2945,6.45,20250102,7200,-56.46,20240322,2750,14.00,20241209,0.04,N,238200,500,40 억,,6545,N,N,0,N,00,N
20250212,150952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3140,10,2,0.32,4836375,1543,72.96,3130,3180,3095,4065,2195,3130,3134.40,0.08,0,-517,3230,3180,3140,3090,3050,3160,3070,41,935,500,2000,5,1,8180000,257,23.79,0.50,12,0.02,132.00,6321.00,7366,20240322,-57.37,2750,20241209,14.18,3330,-5.71,20250109,2945,6.62,20250102,7200,-56.39,20240322,2750,14.18,20241209,0.04,N,238200,500,40 억,,6545,N,N,0,N,00,N
20250212,140954,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3110,-20,5,-0.64,4692350,1497,70.78,3130,3180,3095,4065,2195,3130,3134.50,0.08,0,-500,3230,3180,3140,3090,3050,3160,3070,41,935,500,2000,5,1,8180000,254,23.56,0.49,12,0.02,132.00,6321.00,7366,20240322,-57.78,2750,20241209,13.09,3330,-6.61,20250109,2945,5.60,20250102,7200,-56.81,20240322,2750,13.09,20241209,0.04,N,238200,500,40 억,,6545,N,N,0,N,00,N
20250212,130957,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3095,-35,5,-1.12,3558570,1135,53.66,3130,3180,3095,4065,2195,3130,3135.30,0.08,0,-179,3230,3180,3140,3090,3050,3160,3070,41,935,500,2000,5,1,8180000,253,23.45,0.49,12,0.01,132.00,6321.00,7366,20240322,-57.98,2750,20241209,12.55,3330,-7.06,20250109,2945,5.09,20250102,7200,-57.01,20240322,2750,12.55,20241209,0.04,N,238200,500,40 억,,6545,N,N,0,N,00,N
20250212,120952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3120,-10,5,-0.32,2073015,660,31.21,3130,3180,3095,4065,2195,3130,3140.93,0.08,0,-84,3230,3180,3140,3090,3050,3160,3070,41,935,500,2000,5,1,8180000,255,23.64,0.49,12,0.01,132.00,6321.00,7366,20240322,-57.64,2750,20241209,13.45,3330,-6.31,20250109,2945,5.94,20250102,7200,-56.67,20240322,2750,13.45,20241209,0.04,N,238200,500,40 억,,6545,N,N,0,N,00,N
20250212,110951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3165,35,2,1.12,1793800,571,27.00,3130,3180,3095,4065,2195,3130,3141.51,0.08,0,-17,3230,3180,3140,3090,3050,3160,3070,41,935,500,2000,5,1,8180000,259,23.98,0.50,12,0.01,132.00,6321.00,7366,20240322,-57.03,2750,20241209,15.09,3330,-4.95,20250109,2945,7.47,20250102,7200,-56.04,20240322,2750,15.09,20241209,0.04,N,238200,500,40 억,,6545,N,N,0,N,00,N
20250212,100945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3145,15,2,0.48,1403930,447,21.13,3130,3180,3095,4065,2195,3130,3140.78,0.08,0,4,3230,3180,3140,3090,3050,3160,3070,41,935,500,2000,5,1,8180000,257,23.83,0.50,12,0.01,132.00,6321.00,7366,20240322,-57.30,2750,20241209,14.36,3330,-5.56,20250109,2945,6.79,20250102,7200,-56.32,20240322,2750,14.36,20241209,0.04,N,238200,500,40 억,,6545,N,N,0,N,00,N
20250212,090922,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3110,-20,5,-0.64,225125,72,3.40,3130,3130,3095,4065,2195,3130,3126.74,0.08,0,30,3230,3180,3140,3090,3050,3160,3070,41,935,500,2000,5,1,8180000,254,23.56,0.49,12,0.00,132.00,6321.00,7366,20240322,-57.78,2750,20241209,13.09,3330,-6.61,20250109,2945,5.60,20250102,7200,-56.81,20240322,2750,13.09,20241209,0.04,N,238200,500,40 억,,6545,N,N,0,N,00,N
20250211,160956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3130,10,2,0.32,6616990,2115,52.02,3190,3190,3100,4055,2185,3120,3128.60,0.08,0,-192,3240,3180,3130,3070,3020,3210,3100,41,935,500,1990,5,1,8180000,256,23.71,0.50,12,0.03,132.00,6321.00,7366,20240322,-57.51,2750,20241209,13.82,3330,-6.01,20250109,2945,6.28,20250102,7200,-56.53,20240322,2750,13.82,20241209,0.04,N,238200,500,40 억,,6737,N,N,0,N,00,N
20250211,150955,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3125,5,2,0.16,6245080,1996,49.09,3190,3190,3100,4055,2185,3120,3128.80,0.08,0,-183,3240,3180,3130,3070,3020,3210,3100,41,935,500,1990,5,1,8180000,256,23.67,0.49,12,0.02,132.00,6321.00,7366,20240322,-57.58,2750,20241209,13.64,3330,-6.16,20250109,2945,6.11,20250102,7200,-56.60,20240322,2750,13.64,20241209,0.04,N,238200,500,40 억,,6737,N,N,0,N,00,N
20250211,140955,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3130,10,2,0.32,6226330,1990,48.94,3190,3190,3100,4055,2185,3120,3128.81,0.08,0,-177,3240,3180,3130,3070,3020,3210,3100,41,935,500,1990,5,1,8180000,256,23.71,0.50,12,0.02,132.00,6321.00,7366,20240322,-57.51,2750,20241209,13.82,3330,-6.01,20250109,2945,6.28,20250102,7200,-56.53,20240322,2750,13.82,20241209,0.04,N,238200,500,40 억,,6737,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 160954 57 100.00 KOSDAQ 음식료·담배 N N N N N 3135 5 2 0.16 5463375 1743 82.41 3130 3180 3095 4065 2195 3130 3134.47 0.08 0 -563 3230 3180 3140 3090 3050 3160 3070 41 935 500 2000 5 1 8180000 256 23.75 0.50 12 0.02 132.00 6321.00 7366 20240322 -57.44 2750 20241209 14.00 3330 -5.86 20250109 2945 6.45 20250102 7200 -56.46 20240322 2750 14.00 20241209 0.04 N 238200 500 40 억 6545 N N 0 N 00 N
3 20250212 150952 57 100.00 KOSDAQ 음식료·담배 N N N N N 3140 10 2 0.32 4836375 1543 72.96 3130 3180 3095 4065 2195 3130 3134.40 0.08 0 -517 3230 3180 3140 3090 3050 3160 3070 41 935 500 2000 5 1 8180000 257 23.79 0.50 12 0.02 132.00 6321.00 7366 20240322 -57.37 2750 20241209 14.18 3330 -5.71 20250109 2945 6.62 20250102 7200 -56.39 20240322 2750 14.18 20241209 0.04 N 238200 500 40 억 6545 N N 0 N 00 N
4 20250212 140954 57 100.00 KOSDAQ 음식료·담배 N N N N N 3110 -20 5 -0.64 4692350 1497 70.78 3130 3180 3095 4065 2195 3130 3134.50 0.08 0 -500 3230 3180 3140 3090 3050 3160 3070 41 935 500 2000 5 1 8180000 254 23.56 0.49 12 0.02 132.00 6321.00 7366 20240322 -57.78 2750 20241209 13.09 3330 -6.61 20250109 2945 5.60 20250102 7200 -56.81 20240322 2750 13.09 20241209 0.04 N 238200 500 40 억 6545 N N 0 N 00 N
5 20250212 130957 57 100.00 KOSDAQ 음식료·담배 N N N N N 3095 -35 5 -1.12 3558570 1135 53.66 3130 3180 3095 4065 2195 3130 3135.30 0.08 0 -179 3230 3180 3140 3090 3050 3160 3070 41 935 500 2000 5 1 8180000 253 23.45 0.49 12 0.01 132.00 6321.00 7366 20240322 -57.98 2750 20241209 12.55 3330 -7.06 20250109 2945 5.09 20250102 7200 -57.01 20240322 2750 12.55 20241209 0.04 N 238200 500 40 억 6545 N N 0 N 00 N
6 20250212 120952 57 100.00 KOSDAQ 음식료·담배 N N N N N 3120 -10 5 -0.32 2073015 660 31.21 3130 3180 3095 4065 2195 3130 3140.93 0.08 0 -84 3230 3180 3140 3090 3050 3160 3070 41 935 500 2000 5 1 8180000 255 23.64 0.49 12 0.01 132.00 6321.00 7366 20240322 -57.64 2750 20241209 13.45 3330 -6.31 20250109 2945 5.94 20250102 7200 -56.67 20240322 2750 13.45 20241209 0.04 N 238200 500 40 억 6545 N N 0 N 00 N
7 20250212 110951 57 100.00 KOSDAQ 음식료·담배 N N N N N 3165 35 2 1.12 1793800 571 27.00 3130 3180 3095 4065 2195 3130 3141.51 0.08 0 -17 3230 3180 3140 3090 3050 3160 3070 41 935 500 2000 5 1 8180000 259 23.98 0.50 12 0.01 132.00 6321.00 7366 20240322 -57.03 2750 20241209 15.09 3330 -4.95 20250109 2945 7.47 20250102 7200 -56.04 20240322 2750 15.09 20241209 0.04 N 238200 500 40 억 6545 N N 0 N 00 N
8 20250212 100945 57 100.00 KOSDAQ 음식료·담배 N N N N N 3145 15 2 0.48 1403930 447 21.13 3130 3180 3095 4065 2195 3130 3140.78 0.08 0 4 3230 3180 3140 3090 3050 3160 3070 41 935 500 2000 5 1 8180000 257 23.83 0.50 12 0.01 132.00 6321.00 7366 20240322 -57.30 2750 20241209 14.36 3330 -5.56 20250109 2945 6.79 20250102 7200 -56.32 20240322 2750 14.36 20241209 0.04 N 238200 500 40 억 6545 N N 0 N 00 N
9 20250212 090922 57 100.00 KOSDAQ 음식료·담배 N N N N N 3110 -20 5 -0.64 225125 72 3.40 3130 3130 3095 4065 2195 3130 3126.74 0.08 0 30 3230 3180 3140 3090 3050 3160 3070 41 935 500 2000 5 1 8180000 254 23.56 0.49 12 0.00 132.00 6321.00 7366 20240322 -57.78 2750 20241209 13.09 3330 -6.61 20250109 2945 5.60 20250102 7200 -56.81 20240322 2750 13.09 20241209 0.04 N 238200 500 40 억 6545 N N 0 N 00 N
10 20250211 160956 57 100.00 KOSDAQ 음식료·담배 N N N N N 3130 10 2 0.32 6616990 2115 52.02 3190 3190 3100 4055 2185 3120 3128.60 0.08 0 -192 3240 3180 3130 3070 3020 3210 3100 41 935 500 1990 5 1 8180000 256 23.71 0.50 12 0.03 132.00 6321.00 7366 20240322 -57.51 2750 20241209 13.82 3330 -6.01 20250109 2945 6.28 20250102 7200 -56.53 20240322 2750 13.82 20241209 0.04 N 238200 500 40 억 6737 N N 0 N 00 N
11 20250211 150955 57 100.00 KOSDAQ 음식료·담배 N N N N N 3125 5 2 0.16 6245080 1996 49.09 3190 3190 3100 4055 2185 3120 3128.80 0.08 0 -183 3240 3180 3130 3070 3020 3210 3100 41 935 500 1990 5 1 8180000 256 23.67 0.49 12 0.02 132.00 6321.00 7366 20240322 -57.58 2750 20241209 13.64 3330 -6.16 20250109 2945 6.11 20250102 7200 -56.60 20240322 2750 13.64 20241209 0.04 N 238200 500 40 억 6737 N N 0 N 00 N
12 20250211 140955 57 100.00 KOSDAQ 음식료·담배 N N N N N 3130 10 2 0.32 6226330 1990 48.94 3190 3190 3100 4055 2185 3120 3128.81 0.08 0 -177 3240 3180 3130 3070 3020 3210 3100 41 935 500 1990 5 1 8180000 256 23.71 0.50 12 0.02 132.00 6321.00 7366 20240322 -57.51 2750 20241209 13.82 3330 -6.01 20250109 2945 6.28 20250102 7200 -56.53 20240322 2750 13.82 20241209 0.04 N 238200 500 40 억 6737 N N 0 N 00 N