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
218150/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
20250218,160956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3910,-35,5,-0.89,210279740,53608,76.33,3945,3950,3900,5120,2765,3945,3922.55,1.85,0,-1705,4025,3985,3925,3885,3825,4005,3905,20,1175,100,2600,5,1,20415802,798,177.73,1.77,12,0.26,22.00,2211.00,5900,20240510,-33.73,3370,20241209,16.02,4185,-6.57,20250204,3690,5.96,20250203,5900,-33.73,20240510,3370,16.02,20241209,4.13,N,218150,100,20 억,,377759,N,N,0,N,00,N
20250218,150958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3920,-25,5,-0.63,199250895,50786,72.31,3945,3950,3900,5120,2765,3945,3923.34,1.85,0,-2146,4025,3985,3925,3885,3825,4005,3905,20,1175,100,2600,5,1,20415802,800,178.18,1.77,12,0.25,22.00,2211.00,5900,20240510,-33.56,3370,20241209,16.32,4185,-6.33,20250204,3690,6.23,20250203,5900,-33.56,20240510,3370,16.32,20241209,4.13,N,218150,100,20 억,,377759,N,N,0,N,00,N
20250218,140959,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3915,-30,5,-0.76,169049005,43065,61.32,3945,3950,3900,5120,2765,3945,3925.44,1.85,0,-1453,4025,3985,3925,3885,3825,4005,3905,20,1175,100,2600,5,1,20415802,799,177.95,1.77,12,0.21,22.00,2211.00,5900,20240510,-33.64,3370,20241209,16.17,4185,-6.45,20250204,3690,6.10,20250203,5900,-33.64,20240510,3370,16.17,20241209,4.13,N,218150,100,20 억,,377759,N,N,0,N,00,N
20250218,130956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3945,0,3,0.00,157102140,40018,56.98,3945,3950,3900,5120,2765,3945,3925.79,1.85,0,-1064,4025,3985,3925,3885,3825,4005,3905,20,1175,100,2600,5,1,20415802,805,179.32,1.78,12,0.20,22.00,2211.00,5900,20240510,-33.14,3370,20241209,17.06,4185,-5.73,20250204,3690,6.91,20250203,5900,-33.14,20240510,3370,17.06,20241209,4.13,N,218150,100,20 억,,377759,N,N,0,N,00,N
20250218,120958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3920,-25,5,-0.63,110541280,28149,40.08,3945,3950,3905,5120,2765,3945,3927.01,1.85,0,-3975,4025,3985,3925,3885,3825,4005,3905,20,1175,100,2600,5,1,20415802,800,178.18,1.77,12,0.14,22.00,2211.00,5900,20240510,-33.56,3370,20241209,16.32,4185,-6.33,20250204,3690,6.23,20250203,5900,-33.56,20240510,3370,16.32,20241209,4.13,N,218150,100,20 억,,377759,N,N,0,N,00,N
20250218,110955,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3915,-30,5,-0.76,88619975,22550,32.11,3945,3950,3905,5120,2765,3945,3929.93,1.85,0,-4661,4025,3985,3925,3885,3825,4005,3905,20,1175,100,2600,5,1,20415802,799,177.95,1.77,12,0.11,22.00,2211.00,5900,20240510,-33.64,3370,20241209,16.17,4185,-6.45,20250204,3690,6.10,20250203,5900,-33.64,20240510,3370,16.17,20241209,4.13,N,218150,100,20 억,,377759,N,N,0,N,00,N
20250218,100955,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3930,-15,5,-0.38,37936595,9632,13.71,3945,3950,3925,5120,2765,3945,3938.60,1.85,0,157,4025,3985,3925,3885,3825,4005,3905,20,1175,100,2600,5,1,20415802,802,178.64,1.78,12,0.05,22.00,2211.00,5900,20240510,-33.39,3370,20241209,16.62,4185,-6.09,20250204,3690,6.50,20250203,5900,-33.39,20240510,3370,16.62,20241209,4.13,N,218150,100,20 억,,377759,N,N,0,N,00,N
20250218,090959,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3925,-20,5,-0.51,5701500,1448,2.06,3945,3945,3925,5120,2765,3945,3937.50,1.85,0,21,4025,3985,3925,3885,3825,4005,3905,20,1175,100,2600,5,1,20415802,801,178.41,1.78,12,0.01,22.00,2211.00,5900,20240510,-33.47,3370,20241209,16.47,4185,-6.21,20250204,3690,6.37,20250203,5900,-33.47,20240510,3370,16.47,20241209,4.13,N,218150,100,20 억,,377759,N,N,0,N,00,N
20250217,160956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3945,80,2,2.07,275860155,70230,118.46,3870,3965,3865,5020,2710,3865,3927.95,1.75,0,19935,3941,3902,3871,3832,3801,3887,3817,20,1155,100,2550,5,1,20415802,805,179.32,1.78,12,0.34,22.00,2211.00,5900,20240510,-33.14,3370,20241209,17.06,4185,-5.73,20250204,3690,6.91,20250203,5900,-33.14,20240510,3370,17.06,20241209,4.14,N,218150,100,20 억,,357897,N,N,0,N,00,N
20250217,150954,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3940,75,2,1.94,239896765,61115,103.09,3870,3965,3865,5020,2710,3865,3925.33,1.75,0,19685,3941,3902,3871,3832,3801,3887,3817,20,1155,100,2550,5,1,20415802,804,179.09,1.78,12,0.30,22.00,2211.00,5900,20240510,-33.22,3370,20241209,16.91,4185,-5.85,20250204,3690,6.78,20250203,5900,-33.22,20240510,3370,16.91,20241209,4.14,N,218150,100,20 억,,357897,N,N,0,N,00,N
20250217,140952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3935,70,2,1.81,221787850,56511,95.32,3870,3965,3865,5020,2710,3865,3924.68,1.75,0,18536,3941,3902,3871,3832,3801,3887,3817,20,1155,100,2550,5,1,20415802,803,178.86,1.78,12,0.28,22.00,2211.00,5900,20240510,-33.31,3370,20241209,16.77,4185,-5.97,20250204,3690,6.64,20250203,5900,-33.31,20240510,3370,16.77,20241209,4.14,N,218150,100,20 억,,357897,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 160956 57 100.00 KOSDAQ 음식료·담배 N N N N N 3910 -35 5 -0.89 210279740 53608 76.33 3945 3950 3900 5120 2765 3945 3922.55 1.85 0 -1705 4025 3985 3925 3885 3825 4005 3905 20 1175 100 2600 5 1 20415802 798 177.73 1.77 12 0.26 22.00 2211.00 5900 20240510 -33.73 3370 20241209 16.02 4185 -6.57 20250204 3690 5.96 20250203 5900 -33.73 20240510 3370 16.02 20241209 4.13 N 218150 100 20 억 377759 N N 0 N 00 N
3 20250218 150958 57 100.00 KOSDAQ 음식료·담배 N N N N N 3920 -25 5 -0.63 199250895 50786 72.31 3945 3950 3900 5120 2765 3945 3923.34 1.85 0 -2146 4025 3985 3925 3885 3825 4005 3905 20 1175 100 2600 5 1 20415802 800 178.18 1.77 12 0.25 22.00 2211.00 5900 20240510 -33.56 3370 20241209 16.32 4185 -6.33 20250204 3690 6.23 20250203 5900 -33.56 20240510 3370 16.32 20241209 4.13 N 218150 100 20 억 377759 N N 0 N 00 N
4 20250218 140959 57 100.00 KOSDAQ 음식료·담배 N N N N N 3915 -30 5 -0.76 169049005 43065 61.32 3945 3950 3900 5120 2765 3945 3925.44 1.85 0 -1453 4025 3985 3925 3885 3825 4005 3905 20 1175 100 2600 5 1 20415802 799 177.95 1.77 12 0.21 22.00 2211.00 5900 20240510 -33.64 3370 20241209 16.17 4185 -6.45 20250204 3690 6.10 20250203 5900 -33.64 20240510 3370 16.17 20241209 4.13 N 218150 100 20 억 377759 N N 0 N 00 N
5 20250218 130956 57 100.00 KOSDAQ 음식료·담배 N N N N N 3945 0 3 0.00 157102140 40018 56.98 3945 3950 3900 5120 2765 3945 3925.79 1.85 0 -1064 4025 3985 3925 3885 3825 4005 3905 20 1175 100 2600 5 1 20415802 805 179.32 1.78 12 0.20 22.00 2211.00 5900 20240510 -33.14 3370 20241209 17.06 4185 -5.73 20250204 3690 6.91 20250203 5900 -33.14 20240510 3370 17.06 20241209 4.13 N 218150 100 20 억 377759 N N 0 N 00 N
6 20250218 120958 57 100.00 KOSDAQ 음식료·담배 N N N N N 3920 -25 5 -0.63 110541280 28149 40.08 3945 3950 3905 5120 2765 3945 3927.01 1.85 0 -3975 4025 3985 3925 3885 3825 4005 3905 20 1175 100 2600 5 1 20415802 800 178.18 1.77 12 0.14 22.00 2211.00 5900 20240510 -33.56 3370 20241209 16.32 4185 -6.33 20250204 3690 6.23 20250203 5900 -33.56 20240510 3370 16.32 20241209 4.13 N 218150 100 20 억 377759 N N 0 N 00 N
7 20250218 110955 57 100.00 KOSDAQ 음식료·담배 N N N N N 3915 -30 5 -0.76 88619975 22550 32.11 3945 3950 3905 5120 2765 3945 3929.93 1.85 0 -4661 4025 3985 3925 3885 3825 4005 3905 20 1175 100 2600 5 1 20415802 799 177.95 1.77 12 0.11 22.00 2211.00 5900 20240510 -33.64 3370 20241209 16.17 4185 -6.45 20250204 3690 6.10 20250203 5900 -33.64 20240510 3370 16.17 20241209 4.13 N 218150 100 20 억 377759 N N 0 N 00 N
8 20250218 100955 57 100.00 KOSDAQ 음식료·담배 N N N N N 3930 -15 5 -0.38 37936595 9632 13.71 3945 3950 3925 5120 2765 3945 3938.60 1.85 0 157 4025 3985 3925 3885 3825 4005 3905 20 1175 100 2600 5 1 20415802 802 178.64 1.78 12 0.05 22.00 2211.00 5900 20240510 -33.39 3370 20241209 16.62 4185 -6.09 20250204 3690 6.50 20250203 5900 -33.39 20240510 3370 16.62 20241209 4.13 N 218150 100 20 억 377759 N N 0 N 00 N
9 20250218 090959 57 100.00 KOSDAQ 음식료·담배 N N N N N 3925 -20 5 -0.51 5701500 1448 2.06 3945 3945 3925 5120 2765 3945 3937.50 1.85 0 21 4025 3985 3925 3885 3825 4005 3905 20 1175 100 2600 5 1 20415802 801 178.41 1.78 12 0.01 22.00 2211.00 5900 20240510 -33.47 3370 20241209 16.47 4185 -6.21 20250204 3690 6.37 20250203 5900 -33.47 20240510 3370 16.47 20241209 4.13 N 218150 100 20 억 377759 N N 0 N 00 N
10 20250217 160956 57 100.00 KOSDAQ 음식료·담배 N N N N N 3945 80 2 2.07 275860155 70230 118.46 3870 3965 3865 5020 2710 3865 3927.95 1.75 0 19935 3941 3902 3871 3832 3801 3887 3817 20 1155 100 2550 5 1 20415802 805 179.32 1.78 12 0.34 22.00 2211.00 5900 20240510 -33.14 3370 20241209 17.06 4185 -5.73 20250204 3690 6.91 20250203 5900 -33.14 20240510 3370 17.06 20241209 4.14 N 218150 100 20 억 357897 N N 0 N 00 N
11 20250217 150954 57 100.00 KOSDAQ 음식료·담배 N N N N N 3940 75 2 1.94 239896765 61115 103.09 3870 3965 3865 5020 2710 3865 3925.33 1.75 0 19685 3941 3902 3871 3832 3801 3887 3817 20 1155 100 2550 5 1 20415802 804 179.09 1.78 12 0.30 22.00 2211.00 5900 20240510 -33.22 3370 20241209 16.91 4185 -5.85 20250204 3690 6.78 20250203 5900 -33.22 20240510 3370 16.91 20241209 4.14 N 218150 100 20 억 357897 N N 0 N 00 N
12 20250217 140952 57 100.00 KOSDAQ 음식료·담배 N N N N N 3935 70 2 1.81 221787850 56511 95.32 3870 3965 3865 5020 2710 3865 3924.68 1.75 0 18536 3941 3902 3871 3832 3801 3887 3817 20 1155 100 2550 5 1 20415802 803 178.86 1.78 12 0.28 22.00 2211.00 5900 20240510 -33.31 3370 20241209 16.77 4185 -5.97 20250204 3690 6.64 20250203 5900 -33.31 20240510 3370 16.77 20241209 4.14 N 218150 100 20 억 357897 N N 0 N 00 N