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
092040/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
20250218,160722,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,4205,-10,5,-0.24,1255602830,303739,35.45,4205,4205,4060,5470,2955,4215,4133.75,6.01,0,-4679,4655,4435,4065,3845,3475,4545,3955,275,1255,500,2950,5,1,55018347,2314,-7.96,1.27,12,0.55,-528.00,3306.00,9400,20240326,-55.27,3075,20241210,36.75,4805,-12.49,20250109,3415,23.13,20250203,9400,-55.27,20240326,3075,36.75,20241210,1.41,N,092040,500,275 억,,3307643,N,N,1,N,00,N
20250218,150723,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,4190,-25,5,-0.59,1066646410,258567,30.18,4205,4205,4060,5470,2955,4215,4125.22,6.01,0,-2333,4655,4435,4065,3845,3475,4545,3955,275,1255,500,2950,5,1,55018347,2305,-7.94,1.27,12,0.47,-528.00,3306.00,9400,20240326,-55.43,3075,20241210,36.26,4805,-12.80,20250109,3415,22.69,20250203,9400,-55.43,20240326,3075,36.26,20241210,1.41,N,092040,500,275 억,,3307643,N,N,303,N,00,N
20250218,140724,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,4105,-110,5,-2.61,850899350,206287,24.08,4205,4205,4060,5470,2955,4215,4124.83,6.01,0,-8928,4655,4435,4065,3845,3475,4545,3955,275,1255,500,2950,5,1,55018347,2259,-7.77,1.24,12,0.37,-528.00,3306.00,9400,20240326,-56.33,3075,20241210,33.50,4805,-14.57,20250109,3415,20.20,20250203,9400,-56.33,20240326,3075,33.50,20241210,1.41,N,092040,500,275 억,,3307643,N,N,303,N,00,N
20250218,130721,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,4105,-110,5,-2.61,769826435,186499,21.77,4205,4205,4060,5470,2955,4215,4127.78,6.01,0,-1314,4655,4435,4065,3845,3475,4545,3955,275,1255,500,2950,5,1,55018347,2259,-7.77,1.24,12,0.34,-528.00,3306.00,9400,20240326,-56.33,3075,20241210,33.50,4805,-14.57,20250109,3415,20.20,20250203,9400,-56.33,20240326,3075,33.50,20241210,1.41,N,092040,500,275 억,,3307643,N,N,303,N,00,N
20250218,120723,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,4130,-85,5,-2.02,685968270,166118,19.39,4205,4205,4060,5470,2955,4215,4129.40,6.01,0,669,4655,4435,4065,3845,3475,4545,3955,275,1255,500,2950,5,1,55018347,2272,-7.82,1.25,12,0.30,-528.00,3306.00,9400,20240326,-56.06,3075,20241210,34.31,4805,-14.05,20250109,3415,20.94,20250203,9400,-56.06,20240326,3075,34.31,20241210,1.41,N,092040,500,275 억,,3307643,N,N,303,N,00,N
20250218,110722,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,4110,-105,5,-2.49,565216495,136965,15.99,4205,4205,4060,5470,2955,4215,4126.72,6.01,0,12303,4655,4435,4065,3845,3475,4545,3955,275,1255,500,2950,5,1,55018347,2261,-7.78,1.24,12,0.25,-528.00,3306.00,9400,20240326,-56.28,3075,20241210,33.66,4805,-14.46,20250109,3415,20.35,20250203,9400,-56.28,20240326,3075,33.66,20241210,1.41,N,092040,500,275 억,,3307643,N,N,303,N,00,N
20250218,100721,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,4125,-90,5,-2.14,480348795,116369,13.58,4205,4205,4060,5470,2955,4215,4127.81,6.01,0,12313,4655,4435,4065,3845,3475,4545,3955,275,1255,500,2950,5,1,55018347,2270,-7.81,1.25,12,0.21,-528.00,3306.00,9400,20240326,-56.12,3075,20241210,34.15,4805,-14.15,20250109,3415,20.79,20250203,9400,-56.12,20240326,3075,34.15,20241210,1.41,N,092040,500,275 억,,3307643,N,N,303,N,00,N
20250218,090723,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,4150,-65,5,-1.54,163303750,39383,4.60,4205,4205,4100,5470,2955,4215,4146.55,6.01,0,-751,4655,4435,4065,3845,3475,4545,3955,275,1255,500,2950,5,1,55018347,2283,-7.86,1.26,12,0.07,-528.00,3306.00,9400,20240326,-55.85,3075,20241210,34.96,4805,-13.63,20250109,3415,21.52,20250203,9400,-55.85,20240326,3075,34.96,20241210,1.41,N,092040,500,275 억,,3307643,N,N,303,N,00,N
20250217,160721,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,4215,500,2,13.46,3449956645,849968,655.75,3700,4285,3695,4825,2605,3715,4058.51,5.69,0,178328,3878,3796,3708,3626,3538,3837,3667,275,1110,500,2600,5,1,55018347,2319,-7.98,1.27,12,1.54,-528.00,3306.00,9400,20240326,-55.16,3075,20241210,37.07,4805,-12.28,20250109,3415,23.43,20250203,9400,-55.16,20240326,3075,37.07,20241210,1.42,N,092040,500,275 억,,3130737,N,N,303,N,00,N
20250217,150720,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,4215,500,2,13.46,3127968595,773992,597.13,3700,4285,3695,4825,2605,3715,4041.34,5.69,0,161206,3878,3796,3708,3626,3538,3837,3667,275,1110,500,2600,5,1,55018347,2319,-7.98,1.27,12,1.41,-528.00,3306.00,9400,20240326,-55.16,3075,20241210,37.07,4805,-12.28,20250109,3415,23.43,20250203,9400,-55.16,20240326,3075,37.07,20241210,1.42,N,092040,500,275 억,,3130737,N,N,3,N,00,N
20250217,140720,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,4065,350,2,9.42,1977911380,498679,384.73,3700,4095,3695,4825,2605,3715,3966.30,5.69,0,101114,3878,3796,3708,3626,3538,3837,3667,275,1110,500,2600,5,1,55018347,2236,-7.70,1.23,12,0.91,-528.00,3306.00,9400,20240326,-56.76,3075,20241210,32.20,4805,-15.40,20250109,3415,19.03,20250203,9400,-56.76,20240326,3075,32.20,20241210,1.42,N,092040,500,275 억,,3130737,N,N,3,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 160722 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 4205 -10 5 -0.24 1255602830 303739 35.45 4205 4205 4060 5470 2955 4215 4133.75 6.01 0 -4679 4655 4435 4065 3845 3475 4545 3955 275 1255 500 2950 5 1 55018347 2314 -7.96 1.27 12 0.55 -528.00 3306.00 9400 20240326 -55.27 3075 20241210 36.75 4805 -12.49 20250109 3415 23.13 20250203 9400 -55.27 20240326 3075 36.75 20241210 1.41 N 092040 500 275 억 3307643 N N 1 N 00 N
3 20250218 150723 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 4190 -25 5 -0.59 1066646410 258567 30.18 4205 4205 4060 5470 2955 4215 4125.22 6.01 0 -2333 4655 4435 4065 3845 3475 4545 3955 275 1255 500 2950 5 1 55018347 2305 -7.94 1.27 12 0.47 -528.00 3306.00 9400 20240326 -55.43 3075 20241210 36.26 4805 -12.80 20250109 3415 22.69 20250203 9400 -55.43 20240326 3075 36.26 20241210 1.41 N 092040 500 275 억 3307643 N N 303 N 00 N
4 20250218 140724 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 4105 -110 5 -2.61 850899350 206287 24.08 4205 4205 4060 5470 2955 4215 4124.83 6.01 0 -8928 4655 4435 4065 3845 3475 4545 3955 275 1255 500 2950 5 1 55018347 2259 -7.77 1.24 12 0.37 -528.00 3306.00 9400 20240326 -56.33 3075 20241210 33.50 4805 -14.57 20250109 3415 20.20 20250203 9400 -56.33 20240326 3075 33.50 20241210 1.41 N 092040 500 275 억 3307643 N N 303 N 00 N
5 20250218 130721 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 4105 -110 5 -2.61 769826435 186499 21.77 4205 4205 4060 5470 2955 4215 4127.78 6.01 0 -1314 4655 4435 4065 3845 3475 4545 3955 275 1255 500 2950 5 1 55018347 2259 -7.77 1.24 12 0.34 -528.00 3306.00 9400 20240326 -56.33 3075 20241210 33.50 4805 -14.57 20250109 3415 20.20 20250203 9400 -56.33 20240326 3075 33.50 20241210 1.41 N 092040 500 275 억 3307643 N N 303 N 00 N
6 20250218 120723 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 4130 -85 5 -2.02 685968270 166118 19.39 4205 4205 4060 5470 2955 4215 4129.40 6.01 0 669 4655 4435 4065 3845 3475 4545 3955 275 1255 500 2950 5 1 55018347 2272 -7.82 1.25 12 0.30 -528.00 3306.00 9400 20240326 -56.06 3075 20241210 34.31 4805 -14.05 20250109 3415 20.94 20250203 9400 -56.06 20240326 3075 34.31 20241210 1.41 N 092040 500 275 억 3307643 N N 303 N 00 N
7 20250218 110722 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 4110 -105 5 -2.49 565216495 136965 15.99 4205 4205 4060 5470 2955 4215 4126.72 6.01 0 12303 4655 4435 4065 3845 3475 4545 3955 275 1255 500 2950 5 1 55018347 2261 -7.78 1.24 12 0.25 -528.00 3306.00 9400 20240326 -56.28 3075 20241210 33.66 4805 -14.46 20250109 3415 20.35 20250203 9400 -56.28 20240326 3075 33.66 20241210 1.41 N 092040 500 275 억 3307643 N N 303 N 00 N
8 20250218 100721 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 4125 -90 5 -2.14 480348795 116369 13.58 4205 4205 4060 5470 2955 4215 4127.81 6.01 0 12313 4655 4435 4065 3845 3475 4545 3955 275 1255 500 2950 5 1 55018347 2270 -7.81 1.25 12 0.21 -528.00 3306.00 9400 20240326 -56.12 3075 20241210 34.15 4805 -14.15 20250109 3415 20.79 20250203 9400 -56.12 20240326 3075 34.15 20241210 1.41 N 092040 500 275 억 3307643 N N 303 N 00 N
9 20250218 090723 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 4150 -65 5 -1.54 163303750 39383 4.60 4205 4205 4100 5470 2955 4215 4146.55 6.01 0 -751 4655 4435 4065 3845 3475 4545 3955 275 1255 500 2950 5 1 55018347 2283 -7.86 1.26 12 0.07 -528.00 3306.00 9400 20240326 -55.85 3075 20241210 34.96 4805 -13.63 20250109 3415 21.52 20250203 9400 -55.85 20240326 3075 34.96 20241210 1.41 N 092040 500 275 억 3307643 N N 303 N 00 N
10 20250217 160721 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 4215 500 2 13.46 3449956645 849968 655.75 3700 4285 3695 4825 2605 3715 4058.51 5.69 0 178328 3878 3796 3708 3626 3538 3837 3667 275 1110 500 2600 5 1 55018347 2319 -7.98 1.27 12 1.54 -528.00 3306.00 9400 20240326 -55.16 3075 20241210 37.07 4805 -12.28 20250109 3415 23.43 20250203 9400 -55.16 20240326 3075 37.07 20241210 1.42 N 092040 500 275 억 3130737 N N 303 N 00 N
11 20250217 150720 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 4215 500 2 13.46 3127968595 773992 597.13 3700 4285 3695 4825 2605 3715 4041.34 5.69 0 161206 3878 3796 3708 3626 3538 3837 3667 275 1110 500 2600 5 1 55018347 2319 -7.98 1.27 12 1.41 -528.00 3306.00 9400 20240326 -55.16 3075 20241210 37.07 4805 -12.28 20250109 3415 23.43 20250203 9400 -55.16 20240326 3075 37.07 20241210 1.42 N 092040 500 275 억 3130737 N N 3 N 00 N
12 20250217 140720 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 4065 350 2 9.42 1977911380 498679 384.73 3700 4095 3695 4825 2605 3715 3966.30 5.69 0 101114 3878 3796 3708 3626 3538 3837 3667 275 1110 500 2600 5 1 55018347 2236 -7.70 1.23 12 0.91 -528.00 3306.00 9400 20240326 -56.76 3075 20241210 32.20 4805 -15.40 20250109 3415 19.03 20250203 9400 -56.76 20240326 3075 32.20 20241210 1.42 N 092040 500 275 억 3130737 N N 3 N 00 N