ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009780/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
20250218,160244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6270,180,2,2.96,1476978110,234796,176.66,6100,6400,6100,7910,4270,6090,6290.48,3.07,0,53769,6336,6212,6076,5952,5816,6275,6015,88,1820,500,3890,10,1,17600000,1104,5.98,0.73,12,1.33,1049.00,8543.00,7960,20240617,-21.23,4850,20240805,29.28,6400,-2.03,20250218,5260,19.20,20250203,7960,-21.23,20240617,4850,29.28,20240805,1.91,N,009780,500,88 억,,541185,N,N,0,N,00,N
20250218,150245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6280,190,2,3.12,1385425230,220140,165.63,6100,6400,6100,7910,4270,6090,6293.38,3.07,0,50472,6336,6212,6076,5952,5816,6275,6015,88,1820,500,3890,10,1,17600000,1105,5.99,0.74,12,1.25,1049.00,8543.00,7960,20240617,-21.11,4850,20240805,29.48,6400,-1.88,20250218,5260,19.39,20250203,7960,-21.11,20240617,4850,29.48,20240805,1.91,N,009780,500,88 억,,541185,N,N,0,N,00,N
20250218,140245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6260,170,2,2.79,1318529800,209461,157.59,6100,6400,6100,7910,4270,6090,6294.87,3.07,0,44932,6336,6212,6076,5952,5816,6275,6015,88,1820,500,3890,10,1,17600000,1102,5.97,0.73,12,1.19,1049.00,8543.00,7960,20240617,-21.36,4850,20240805,29.07,6400,-2.19,20250218,5260,19.01,20250203,7960,-21.36,20240617,4850,29.07,20240805,1.91,N,009780,500,88 억,,541185,N,N,0,N,00,N
20250218,130244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6280,190,2,3.12,1257311550,199664,150.22,6100,6400,6100,7910,4270,6090,6297.14,3.07,0,42419,6336,6212,6076,5952,5816,6275,6015,88,1820,500,3890,10,1,17600000,1105,5.99,0.74,12,1.13,1049.00,8543.00,7960,20240617,-21.11,4850,20240805,29.48,6400,-1.88,20250218,5260,19.39,20250203,7960,-21.11,20240617,4850,29.48,20240805,1.91,N,009780,500,88 억,,541185,N,N,0,N,00,N
20250218,120244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6290,200,2,3.28,1171982810,186087,140.01,6100,6400,6100,7910,4270,6090,6298.04,3.07,0,43077,6336,6212,6076,5952,5816,6275,6015,88,1820,500,3890,10,1,17600000,1107,6.00,0.74,12,1.06,1049.00,8543.00,7960,20240617,-20.98,4850,20240805,29.69,6400,-1.72,20250218,5260,19.58,20250203,7960,-20.98,20240617,4850,29.69,20240805,1.91,N,009780,500,88 억,,541185,N,N,0,N,00,N
20250218,110244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6290,200,2,3.28,1097096220,174189,131.06,6100,6400,6100,7910,4270,6090,6298.31,3.07,0,43680,6336,6212,6076,5952,5816,6275,6015,88,1820,500,3890,10,1,17600000,1107,6.00,0.74,12,0.99,1049.00,8543.00,7960,20240617,-20.98,4850,20240805,29.69,6400,-1.72,20250218,5260,19.58,20250203,7960,-20.98,20240617,4850,29.69,20240805,1.91,N,009780,500,88 억,,541185,N,N,0,N,00,N
20250218,100244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6300,210,2,3.45,975080180,154783,116.46,6100,6400,6100,7910,4270,6090,6299.66,3.07,0,44348,6336,6212,6076,5952,5816,6275,6015,88,1820,500,3890,10,1,17600000,1109,6.01,0.74,12,0.88,1049.00,8543.00,7960,20240617,-20.85,4850,20240805,29.90,6400,-1.56,20250218,5260,19.77,20250203,7960,-20.85,20240617,4850,29.90,20240805,1.91,N,009780,500,88 억,,541185,N,N,0,N,00,N
20250218,090244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6130,40,2,0.66,13202560,2155,1.62,6100,6140,6100,7910,4270,6090,6126.48,3.07,0,-1339,6336,6212,6076,5952,5816,6275,6015,88,1820,500,3890,10,1,17600000,1079,5.84,0.72,12,0.01,1049.00,8543.00,7960,20240617,-22.99,4850,20240805,26.39,6350,-3.46,20250116,5260,16.54,20250203,7960,-22.99,20240617,4850,26.39,20240805,1.91,N,009780,500,88 억,,541185,N,N,0,N,00,N
20250217,160244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6090,140,2,2.35,808667040,132445,309.34,5970,6200,5940,7730,4170,5950,6105.75,2.90,0,31603,6030,5990,5910,5870,5790,6010,5890,88,1780,500,3800,10,1,17600000,1072,5.81,0.71,12,0.75,1049.00,8543.00,7960,20240617,-23.49,4850,20240805,25.57,6350,-4.09,20250116,5260,15.78,20250203,7960,-23.49,20240617,4850,25.57,20240805,1.88,N,009780,500,88 억,,509894,N,N,0,N,00,N
20250217,150244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6100,150,2,2.52,762363480,124849,291.60,5970,6200,5940,7730,4170,5950,6106.35,2.90,0,30957,6030,5990,5910,5870,5790,6010,5890,88,1780,500,3800,10,1,17600000,1074,5.82,0.71,12,0.71,1049.00,8543.00,7960,20240617,-23.37,4850,20240805,25.77,6350,-3.94,20250116,5260,15.97,20250203,7960,-23.37,20240617,4850,25.77,20240805,1.88,N,009780,500,88 억,,509894,N,N,0,N,00,N
20250217,140243,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6110,160,2,2.69,707795440,115912,270.73,5970,6200,5940,7730,4170,5950,6106.38,2.90,0,27870,6030,5990,5910,5870,5790,6010,5890,88,1780,500,3800,10,1,17600000,1075,5.82,0.72,12,0.66,1049.00,8543.00,7960,20240617,-23.24,4850,20240805,25.98,6350,-3.78,20250116,5260,16.16,20250203,7960,-23.24,20240617,4850,25.98,20240805,1.88,N,009780,500,88 억,,509894,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 20250218 160244 57 100.00 KOSDAQ 음식료·담배 N N N N N 6270 180 2 2.96 1476978110 234796 176.66 6100 6400 6100 7910 4270 6090 6290.48 3.07 0 53769 6336 6212 6076 5952 5816 6275 6015 88 1820 500 3890 10 1 17600000 1104 5.98 0.73 12 1.33 1049.00 8543.00 7960 20240617 -21.23 4850 20240805 29.28 6400 -2.03 20250218 5260 19.20 20250203 7960 -21.23 20240617 4850 29.28 20240805 1.91 N 009780 500 88 억 541185 N N 0 N 00 N
3 20250218 150245 57 100.00 KOSDAQ 음식료·담배 N N N N N 6280 190 2 3.12 1385425230 220140 165.63 6100 6400 6100 7910 4270 6090 6293.38 3.07 0 50472 6336 6212 6076 5952 5816 6275 6015 88 1820 500 3890 10 1 17600000 1105 5.99 0.74 12 1.25 1049.00 8543.00 7960 20240617 -21.11 4850 20240805 29.48 6400 -1.88 20250218 5260 19.39 20250203 7960 -21.11 20240617 4850 29.48 20240805 1.91 N 009780 500 88 억 541185 N N 0 N 00 N
4 20250218 140245 57 100.00 KOSDAQ 음식료·담배 N N N N N 6260 170 2 2.79 1318529800 209461 157.59 6100 6400 6100 7910 4270 6090 6294.87 3.07 0 44932 6336 6212 6076 5952 5816 6275 6015 88 1820 500 3890 10 1 17600000 1102 5.97 0.73 12 1.19 1049.00 8543.00 7960 20240617 -21.36 4850 20240805 29.07 6400 -2.19 20250218 5260 19.01 20250203 7960 -21.36 20240617 4850 29.07 20240805 1.91 N 009780 500 88 억 541185 N N 0 N 00 N
5 20250218 130244 57 100.00 KOSDAQ 음식료·담배 N N N N N 6280 190 2 3.12 1257311550 199664 150.22 6100 6400 6100 7910 4270 6090 6297.14 3.07 0 42419 6336 6212 6076 5952 5816 6275 6015 88 1820 500 3890 10 1 17600000 1105 5.99 0.74 12 1.13 1049.00 8543.00 7960 20240617 -21.11 4850 20240805 29.48 6400 -1.88 20250218 5260 19.39 20250203 7960 -21.11 20240617 4850 29.48 20240805 1.91 N 009780 500 88 억 541185 N N 0 N 00 N
6 20250218 120244 57 100.00 KOSDAQ 음식료·담배 N N N N N 6290 200 2 3.28 1171982810 186087 140.01 6100 6400 6100 7910 4270 6090 6298.04 3.07 0 43077 6336 6212 6076 5952 5816 6275 6015 88 1820 500 3890 10 1 17600000 1107 6.00 0.74 12 1.06 1049.00 8543.00 7960 20240617 -20.98 4850 20240805 29.69 6400 -1.72 20250218 5260 19.58 20250203 7960 -20.98 20240617 4850 29.69 20240805 1.91 N 009780 500 88 억 541185 N N 0 N 00 N
7 20250218 110244 57 100.00 KOSDAQ 음식료·담배 N N N N N 6290 200 2 3.28 1097096220 174189 131.06 6100 6400 6100 7910 4270 6090 6298.31 3.07 0 43680 6336 6212 6076 5952 5816 6275 6015 88 1820 500 3890 10 1 17600000 1107 6.00 0.74 12 0.99 1049.00 8543.00 7960 20240617 -20.98 4850 20240805 29.69 6400 -1.72 20250218 5260 19.58 20250203 7960 -20.98 20240617 4850 29.69 20240805 1.91 N 009780 500 88 억 541185 N N 0 N 00 N
8 20250218 100244 57 100.00 KOSDAQ 음식료·담배 N N N N N 6300 210 2 3.45 975080180 154783 116.46 6100 6400 6100 7910 4270 6090 6299.66 3.07 0 44348 6336 6212 6076 5952 5816 6275 6015 88 1820 500 3890 10 1 17600000 1109 6.01 0.74 12 0.88 1049.00 8543.00 7960 20240617 -20.85 4850 20240805 29.90 6400 -1.56 20250218 5260 19.77 20250203 7960 -20.85 20240617 4850 29.90 20240805 1.91 N 009780 500 88 억 541185 N N 0 N 00 N
9 20250218 090244 57 100.00 KOSDAQ 음식료·담배 N N N N N 6130 40 2 0.66 13202560 2155 1.62 6100 6140 6100 7910 4270 6090 6126.48 3.07 0 -1339 6336 6212 6076 5952 5816 6275 6015 88 1820 500 3890 10 1 17600000 1079 5.84 0.72 12 0.01 1049.00 8543.00 7960 20240617 -22.99 4850 20240805 26.39 6350 -3.46 20250116 5260 16.54 20250203 7960 -22.99 20240617 4850 26.39 20240805 1.91 N 009780 500 88 억 541185 N N 0 N 00 N
10 20250217 160244 57 100.00 KOSDAQ 음식료·담배 N N N N N 6090 140 2 2.35 808667040 132445 309.34 5970 6200 5940 7730 4170 5950 6105.75 2.90 0 31603 6030 5990 5910 5870 5790 6010 5890 88 1780 500 3800 10 1 17600000 1072 5.81 0.71 12 0.75 1049.00 8543.00 7960 20240617 -23.49 4850 20240805 25.57 6350 -4.09 20250116 5260 15.78 20250203 7960 -23.49 20240617 4850 25.57 20240805 1.88 N 009780 500 88 억 509894 N N 0 N 00 N
11 20250217 150244 57 100.00 KOSDAQ 음식료·담배 N N N N N 6100 150 2 2.52 762363480 124849 291.60 5970 6200 5940 7730 4170 5950 6106.35 2.90 0 30957 6030 5990 5910 5870 5790 6010 5890 88 1780 500 3800 10 1 17600000 1074 5.82 0.71 12 0.71 1049.00 8543.00 7960 20240617 -23.37 4850 20240805 25.77 6350 -3.94 20250116 5260 15.97 20250203 7960 -23.37 20240617 4850 25.77 20240805 1.88 N 009780 500 88 억 509894 N N 0 N 00 N
12 20250217 140243 57 100.00 KOSDAQ 음식료·담배 N N N N N 6110 160 2 2.69 707795440 115912 270.73 5970 6200 5940 7730 4170 5950 6106.38 2.90 0 27870 6030 5990 5910 5870 5790 6010 5890 88 1780 500 3800 10 1 17600000 1075 5.82 0.72 12 0.66 1049.00 8543.00 7960 20240617 -23.24 4850 20240805 25.98 6350 -3.78 20250116 5260 16.16 20250203 7960 -23.24 20240617 4850 25.98 20240805 1.88 N 009780 500 88 억 509894 N N 0 N 00 N