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
239610/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
20250212,160955,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11660,-370,5,-3.08,129173920,11008,153.12,11980,12140,11660,15630,8430,12030,11734.55,0.68,0,-1757,12290,12160,12070,11940,11850,12115,11895,27,3600,500,7450,10,1,5392115,629,-45.73,0.57,12,0.20,-255.00,20497.00,21000,20241002,-44.48,10910,20240909,6.87,13880,-15.99,20250210,11610,0.43,20250203,21000,-44.48,20241002,10910,6.87,20240909,1.24,N,239610,500,26 억,,36677,N,N,0,N,00,N
20250212,150953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11700,-330,5,-2.74,113252210,9643,134.14,11980,12140,11670,15630,8430,12030,11744.50,0.68,0,-1587,12290,12160,12070,11940,11850,12115,11895,27,3600,500,7450,10,1,5392115,631,-45.88,0.57,12,0.18,-255.00,20497.00,21000,20241002,-44.29,10910,20240909,7.24,13880,-15.71,20250210,11610,0.78,20250203,21000,-44.29,20241002,10910,7.24,20240909,1.24,N,239610,500,26 억,,36677,N,N,0,N,00,N
20250212,140955,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11690,-340,5,-2.83,106633800,9076,126.25,11980,12140,11680,15630,8430,12030,11748.99,0.68,0,-1565,12290,12160,12070,11940,11850,12115,11895,27,3600,500,7450,10,1,5392115,630,-45.84,0.57,12,0.17,-255.00,20497.00,21000,20241002,-44.33,10910,20240909,7.15,13880,-15.78,20250210,11610,0.69,20250203,21000,-44.33,20241002,10910,7.15,20240909,1.24,N,239610,500,26 억,,36677,N,N,0,N,00,N
20250212,130958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11730,-300,5,-2.49,90073650,7660,106.55,11980,12140,11680,15630,8430,12030,11758.96,0.68,0,-1121,12290,12160,12070,11940,11850,12115,11895,27,3600,500,7450,10,1,5392115,632,-46.00,0.57,12,0.14,-255.00,20497.00,21000,20241002,-44.14,10910,20240909,7.52,13880,-15.49,20250210,11610,1.03,20250203,21000,-44.14,20241002,10910,7.52,20240909,1.24,N,239610,500,26 억,,36677,N,N,0,N,00,N
20250212,120953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11700,-330,5,-2.74,82971510,7053,98.11,11980,12140,11680,15630,8430,12030,11764.00,0.68,0,-1069,12290,12160,12070,11940,11850,12115,11895,27,3600,500,7450,10,1,5392115,631,-45.88,0.57,12,0.13,-255.00,20497.00,21000,20241002,-44.29,10910,20240909,7.24,13880,-15.71,20250210,11610,0.78,20250203,21000,-44.29,20241002,10910,7.24,20240909,1.24,N,239610,500,26 억,,36677,N,N,0,N,00,N
20250212,110952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11740,-290,5,-2.41,80055430,6804,94.64,11980,12140,11680,15630,8430,12030,11765.94,0.68,0,-937,12290,12160,12070,11940,11850,12115,11895,27,3600,500,7450,10,1,5392115,633,-46.04,0.57,12,0.13,-255.00,20497.00,21000,20241002,-44.10,10910,20240909,7.61,13880,-15.42,20250210,11610,1.12,20250203,21000,-44.10,20241002,10910,7.61,20240909,1.24,N,239610,500,26 억,,36677,N,N,0,N,00,N
20250212,100947,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11730,-300,5,-2.49,75247920,6394,88.94,11980,12140,11680,15630,8430,12030,11768.52,0.68,0,-769,12290,12160,12070,11940,11850,12115,11895,27,3600,500,7450,10,1,5392115,632,-46.00,0.57,12,0.12,-255.00,20497.00,21000,20241002,-44.14,10910,20240909,7.52,13880,-15.49,20250210,11610,1.03,20250203,21000,-44.14,20241002,10910,7.52,20240909,1.24,N,239610,500,26 억,,36677,N,N,0,N,00,N
20250212,090923,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12000,-30,5,-0.25,18862420,1594,22.17,11980,12140,11800,15630,8430,12030,11833.39,0.68,0,-11,12290,12160,12070,11940,11850,12115,11895,27,3600,500,7450,10,1,5392115,647,-47.06,0.59,12,0.03,-255.00,20497.00,21000,20241002,-42.86,10910,20240909,9.99,13880,-13.54,20250210,11610,3.36,20250203,21000,-42.86,20241002,10910,9.99,20240909,1.24,N,239610,500,26 억,,36677,N,N,0,N,00,N
20250211,160957,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12030,50,2,0.42,73572900,6125,4.69,12200,12200,11980,15570,8390,11980,12011.83,0.67,0,378,14760,13370,12490,11100,10220,14065,11795,27,3590,500,7420,10,1,5392115,649,-47.18,0.59,12,0.11,-255.00,20497.00,21000,20241002,-42.71,10910,20240909,10.27,13880,-13.33,20250210,11610,3.62,20250203,21000,-42.71,20241002,10910,10.27,20240909,1.24,N,239610,500,26 억,,36299,N,N,0,N,00,N
20250211,150956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12000,20,2,0.17,65710020,5470,4.19,12200,12200,11980,15570,8390,11980,12012.80,0.67,0,401,14760,13370,12490,11100,10220,14065,11795,27,3590,500,7420,10,1,5392115,647,-47.06,0.59,12,0.10,-255.00,20497.00,21000,20241002,-42.86,10910,20240909,9.99,13880,-13.54,20250210,11610,3.36,20250203,21000,-42.86,20241002,10910,9.99,20240909,1.24,N,239610,500,26 억,,36299,N,N,0,N,00,N
20250211,140956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12010,30,2,0.25,50320250,4188,3.21,12200,12200,11980,15570,8390,11980,12015.34,0.67,0,330,14760,13370,12490,11100,10220,14065,11795,27,3590,500,7420,10,1,5392115,648,-47.10,0.59,12,0.08,-255.00,20497.00,21000,20241002,-42.81,10910,20240909,10.08,13880,-13.47,20250210,11610,3.45,20250203,21000,-42.81,20241002,10910,10.08,20240909,1.24,N,239610,500,26 억,,36299,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 160955 57 100.00 KOSDAQ 음식료·담배 N N N N N 11660 -370 5 -3.08 129173920 11008 153.12 11980 12140 11660 15630 8430 12030 11734.55 0.68 0 -1757 12290 12160 12070 11940 11850 12115 11895 27 3600 500 7450 10 1 5392115 629 -45.73 0.57 12 0.20 -255.00 20497.00 21000 20241002 -44.48 10910 20240909 6.87 13880 -15.99 20250210 11610 0.43 20250203 21000 -44.48 20241002 10910 6.87 20240909 1.24 N 239610 500 26 억 36677 N N 0 N 00 N
3 20250212 150953 57 100.00 KOSDAQ 음식료·담배 N N N N N 11700 -330 5 -2.74 113252210 9643 134.14 11980 12140 11670 15630 8430 12030 11744.50 0.68 0 -1587 12290 12160 12070 11940 11850 12115 11895 27 3600 500 7450 10 1 5392115 631 -45.88 0.57 12 0.18 -255.00 20497.00 21000 20241002 -44.29 10910 20240909 7.24 13880 -15.71 20250210 11610 0.78 20250203 21000 -44.29 20241002 10910 7.24 20240909 1.24 N 239610 500 26 억 36677 N N 0 N 00 N
4 20250212 140955 57 100.00 KOSDAQ 음식료·담배 N N N N N 11690 -340 5 -2.83 106633800 9076 126.25 11980 12140 11680 15630 8430 12030 11748.99 0.68 0 -1565 12290 12160 12070 11940 11850 12115 11895 27 3600 500 7450 10 1 5392115 630 -45.84 0.57 12 0.17 -255.00 20497.00 21000 20241002 -44.33 10910 20240909 7.15 13880 -15.78 20250210 11610 0.69 20250203 21000 -44.33 20241002 10910 7.15 20240909 1.24 N 239610 500 26 억 36677 N N 0 N 00 N
5 20250212 130958 57 100.00 KOSDAQ 음식료·담배 N N N N N 11730 -300 5 -2.49 90073650 7660 106.55 11980 12140 11680 15630 8430 12030 11758.96 0.68 0 -1121 12290 12160 12070 11940 11850 12115 11895 27 3600 500 7450 10 1 5392115 632 -46.00 0.57 12 0.14 -255.00 20497.00 21000 20241002 -44.14 10910 20240909 7.52 13880 -15.49 20250210 11610 1.03 20250203 21000 -44.14 20241002 10910 7.52 20240909 1.24 N 239610 500 26 억 36677 N N 0 N 00 N
6 20250212 120953 57 100.00 KOSDAQ 음식료·담배 N N N N N 11700 -330 5 -2.74 82971510 7053 98.11 11980 12140 11680 15630 8430 12030 11764.00 0.68 0 -1069 12290 12160 12070 11940 11850 12115 11895 27 3600 500 7450 10 1 5392115 631 -45.88 0.57 12 0.13 -255.00 20497.00 21000 20241002 -44.29 10910 20240909 7.24 13880 -15.71 20250210 11610 0.78 20250203 21000 -44.29 20241002 10910 7.24 20240909 1.24 N 239610 500 26 억 36677 N N 0 N 00 N
7 20250212 110952 57 100.00 KOSDAQ 음식료·담배 N N N N N 11740 -290 5 -2.41 80055430 6804 94.64 11980 12140 11680 15630 8430 12030 11765.94 0.68 0 -937 12290 12160 12070 11940 11850 12115 11895 27 3600 500 7450 10 1 5392115 633 -46.04 0.57 12 0.13 -255.00 20497.00 21000 20241002 -44.10 10910 20240909 7.61 13880 -15.42 20250210 11610 1.12 20250203 21000 -44.10 20241002 10910 7.61 20240909 1.24 N 239610 500 26 억 36677 N N 0 N 00 N
8 20250212 100947 57 100.00 KOSDAQ 음식료·담배 N N N N N 11730 -300 5 -2.49 75247920 6394 88.94 11980 12140 11680 15630 8430 12030 11768.52 0.68 0 -769 12290 12160 12070 11940 11850 12115 11895 27 3600 500 7450 10 1 5392115 632 -46.00 0.57 12 0.12 -255.00 20497.00 21000 20241002 -44.14 10910 20240909 7.52 13880 -15.49 20250210 11610 1.03 20250203 21000 -44.14 20241002 10910 7.52 20240909 1.24 N 239610 500 26 억 36677 N N 0 N 00 N
9 20250212 090923 57 100.00 KOSDAQ 음식료·담배 N N N N N 12000 -30 5 -0.25 18862420 1594 22.17 11980 12140 11800 15630 8430 12030 11833.39 0.68 0 -11 12290 12160 12070 11940 11850 12115 11895 27 3600 500 7450 10 1 5392115 647 -47.06 0.59 12 0.03 -255.00 20497.00 21000 20241002 -42.86 10910 20240909 9.99 13880 -13.54 20250210 11610 3.36 20250203 21000 -42.86 20241002 10910 9.99 20240909 1.24 N 239610 500 26 억 36677 N N 0 N 00 N
10 20250211 160957 57 100.00 KOSDAQ 음식료·담배 N N N N N 12030 50 2 0.42 73572900 6125 4.69 12200 12200 11980 15570 8390 11980 12011.83 0.67 0 378 14760 13370 12490 11100 10220 14065 11795 27 3590 500 7420 10 1 5392115 649 -47.18 0.59 12 0.11 -255.00 20497.00 21000 20241002 -42.71 10910 20240909 10.27 13880 -13.33 20250210 11610 3.62 20250203 21000 -42.71 20241002 10910 10.27 20240909 1.24 N 239610 500 26 억 36299 N N 0 N 00 N
11 20250211 150956 57 100.00 KOSDAQ 음식료·담배 N N N N N 12000 20 2 0.17 65710020 5470 4.19 12200 12200 11980 15570 8390 11980 12012.80 0.67 0 401 14760 13370 12490 11100 10220 14065 11795 27 3590 500 7420 10 1 5392115 647 -47.06 0.59 12 0.10 -255.00 20497.00 21000 20241002 -42.86 10910 20240909 9.99 13880 -13.54 20250210 11610 3.36 20250203 21000 -42.86 20241002 10910 9.99 20240909 1.24 N 239610 500 26 억 36299 N N 0 N 00 N
12 20250211 140956 57 100.00 KOSDAQ 음식료·담배 N N N N N 12010 30 2 0.25 50320250 4188 3.21 12200 12200 11980 15570 8390 11980 12015.34 0.67 0 330 14760 13370 12490 11100 10220 14065 11795 27 3590 500 7420 10 1 5392115 648 -47.10 0.59 12 0.08 -255.00 20497.00 21000 20241002 -42.81 10910 20240909 10.08 13880 -13.47 20250210 11610 3.45 20250203 21000 -42.81 20241002 10910 10.08 20240909 1.24 N 239610 500 26 억 36299 N N 0 N 00 N