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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018120/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
20250228,160340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17140,0,3,0.00,18594310,1085,118.58,17140,17190,17090,22250,12000,17140,17137.61,0.22,0,68,17260,17200,17130,17070,17000,17165,17035,35,5110,500,12680,10,1,6621120,1135,18.59,1.48,12,0.02,922.00,11560.00,18590,20241108,-7.80,14260,20240503,20.20,17350,-1.21,20250121,16680,2.76,20250102,18590,-7.80,20241108,14260,20.20,20240503,0.13,N,018120,500,35 억,,14818,N,N,0,N,00,N
20250228,150341,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17150,10,2,0.06,15786150,921,100.66,17140,17190,17090,22250,12000,17140,17140.23,0.22,0,76,17260,17200,17130,17070,17000,17165,17035,35,5110,500,12680,10,1,6621120,1136,18.60,1.48,12,0.01,922.00,11560.00,18590,20241108,-7.75,14260,20240503,20.27,17350,-1.15,20250121,16680,2.82,20250102,18590,-7.75,20241108,14260,20.27,20240503,0.13,N,018120,500,35 억,,14818,N,N,0,N,00,N
20250228,140342,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17110,-30,5,-0.18,13734440,801,87.54,17140,17190,17110,22250,12000,17140,17146.62,0.22,0,76,17260,17200,17130,17070,17000,17165,17035,35,5110,500,12680,10,1,6621120,1133,18.56,1.48,12,0.01,922.00,11560.00,18590,20241108,-7.96,14260,20240503,19.99,17350,-1.38,20250121,16680,2.58,20250102,18590,-7.96,20241108,14260,19.99,20240503,0.13,N,018120,500,35 억,,14818,N,N,0,N,00,N
20250228,130342,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17150,10,2,0.06,12621670,736,80.44,17140,17190,17130,22250,12000,17140,17149.01,0.22,0,69,17260,17200,17130,17070,17000,17165,17035,35,5110,500,12680,10,1,6621120,1136,18.60,1.48,12,0.01,922.00,11560.00,18590,20241108,-7.75,14260,20240503,20.27,17350,-1.15,20250121,16680,2.82,20250102,18590,-7.75,20241108,14260,20.27,20240503,0.13,N,018120,500,35 억,,14818,N,N,0,N,00,N
20250228,120339,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17190,50,2,0.29,7632820,445,48.63,17140,17190,17130,22250,12000,17140,17152.40,0.22,0,78,17260,17200,17130,17070,17000,17165,17035,35,5110,500,12680,10,1,6621120,1138,18.64,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.53,14260,20240503,20.55,17350,-0.92,20250121,16680,3.06,20250102,18590,-7.53,20241108,14260,20.55,20240503,0.13,N,018120,500,35 억,,14818,N,N,0,N,00,N
20250228,110340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17190,50,2,0.29,7632820,445,48.63,17140,17190,17130,22250,12000,17140,17152.40,0.22,0,78,17260,17200,17130,17070,17000,17165,17035,35,5110,500,12680,10,1,6621120,1138,18.64,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.53,14260,20240503,20.55,17350,-0.92,20250121,16680,3.06,20250102,18590,-7.53,20241108,14260,20.55,20240503,0.13,N,018120,500,35 억,,14818,N,N,0,N,00,N
20250228,100340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17140,0,3,0.00,651320,38,4.15,17140,17140,17140,22250,12000,17140,17140.00,0.22,0,-11,17260,17200,17130,17070,17000,17165,17035,35,5110,500,12680,10,1,6621120,1135,18.59,1.48,12,0.00,922.00,11560.00,18590,20241108,-7.80,14260,20240503,20.20,17350,-1.21,20250121,16680,2.76,20250102,18590,-7.80,20241108,14260,20.20,20240503,0.13,N,018120,500,35 억,,14818,N,N,0,N,00,N
20250228,090341,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17140,0,3,0.00,51420,3,0.33,17140,17140,17140,22250,12000,17140,17140.00,0.22,0,-3,17260,17200,17130,17070,17000,17165,17035,35,5110,500,12680,10,1,6621120,1135,18.59,1.48,12,0.00,922.00,11560.00,18590,20241108,-7.80,14260,20240503,20.20,17350,-1.21,20250121,16680,2.76,20250102,18590,-7.80,20241108,14260,20.20,20240503,0.13,N,018120,500,35 억,,14818,N,N,0,N,00,N
20250227,160339,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17140,-20,5,-0.12,15677100,915,24.78,17160,17190,17060,22300,12020,17160,17133.44,0.22,0,4,17266,17212,17136,17082,17006,17240,17110,35,5140,500,12690,10,1,6621120,1135,18.59,1.48,12,0.01,922.00,11560.00,18590,20241108,-7.80,14260,20240503,20.20,17350,-1.21,20250121,16680,2.76,20250102,18590,-7.80,20241108,14260,20.20,20240503,0.13,N,018120,500,35 억,,14827,N,N,0,N,00,N
20250227,150337,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17160,0,3,0.00,15625670,912,24.70,17160,17190,17060,22300,12020,17160,17133.41,0.22,0,3,17266,17212,17136,17082,17006,17240,17110,35,5140,500,12690,10,1,6621120,1136,18.61,1.48,12,0.01,922.00,11560.00,18590,20241108,-7.69,14260,20240503,20.34,17350,-1.10,20250121,16680,2.88,20250102,18590,-7.69,20241108,14260,20.34,20240503,0.13,N,018120,500,35 억,,14827,N,N,0,N,00,N
20250227,140338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17110,-50,5,-0.29,10018540,584,15.82,17160,17190,17110,22300,12020,17160,17155.03,0.22,0,3,17266,17212,17136,17082,17006,17240,17110,35,5140,500,12690,10,1,6621120,1133,18.56,1.48,12,0.01,922.00,11560.00,18590,20241108,-7.96,14260,20240503,19.99,17350,-1.38,20250121,16680,2.58,20250102,18590,-7.96,20241108,14260,19.99,20240503,0.13,N,018120,500,35 억,,14827,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 20250228 160340 57 100.00 KOSDAQ 음식료·담배 N N N N N 17140 0 3 0.00 18594310 1085 118.58 17140 17190 17090 22250 12000 17140 17137.61 0.22 0 68 17260 17200 17130 17070 17000 17165 17035 35 5110 500 12680 10 1 6621120 1135 18.59 1.48 12 0.02 922.00 11560.00 18590 20241108 -7.80 14260 20240503 20.20 17350 -1.21 20250121 16680 2.76 20250102 18590 -7.80 20241108 14260 20.20 20240503 0.13 N 018120 500 35 억 14818 N N 0 N 00 N
3 20250228 150341 57 100.00 KOSDAQ 음식료·담배 N N N N N 17150 10 2 0.06 15786150 921 100.66 17140 17190 17090 22250 12000 17140 17140.23 0.22 0 76 17260 17200 17130 17070 17000 17165 17035 35 5110 500 12680 10 1 6621120 1136 18.60 1.48 12 0.01 922.00 11560.00 18590 20241108 -7.75 14260 20240503 20.27 17350 -1.15 20250121 16680 2.82 20250102 18590 -7.75 20241108 14260 20.27 20240503 0.13 N 018120 500 35 억 14818 N N 0 N 00 N
4 20250228 140342 57 100.00 KOSDAQ 음식료·담배 N N N N N 17110 -30 5 -0.18 13734440 801 87.54 17140 17190 17110 22250 12000 17140 17146.62 0.22 0 76 17260 17200 17130 17070 17000 17165 17035 35 5110 500 12680 10 1 6621120 1133 18.56 1.48 12 0.01 922.00 11560.00 18590 20241108 -7.96 14260 20240503 19.99 17350 -1.38 20250121 16680 2.58 20250102 18590 -7.96 20241108 14260 19.99 20240503 0.13 N 018120 500 35 억 14818 N N 0 N 00 N
5 20250228 130342 57 100.00 KOSDAQ 음식료·담배 N N N N N 17150 10 2 0.06 12621670 736 80.44 17140 17190 17130 22250 12000 17140 17149.01 0.22 0 69 17260 17200 17130 17070 17000 17165 17035 35 5110 500 12680 10 1 6621120 1136 18.60 1.48 12 0.01 922.00 11560.00 18590 20241108 -7.75 14260 20240503 20.27 17350 -1.15 20250121 16680 2.82 20250102 18590 -7.75 20241108 14260 20.27 20240503 0.13 N 018120 500 35 억 14818 N N 0 N 00 N
6 20250228 120339 57 100.00 KOSDAQ 음식료·담배 N N N N N 17190 50 2 0.29 7632820 445 48.63 17140 17190 17130 22250 12000 17140 17152.40 0.22 0 78 17260 17200 17130 17070 17000 17165 17035 35 5110 500 12680 10 1 6621120 1138 18.64 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.53 14260 20240503 20.55 17350 -0.92 20250121 16680 3.06 20250102 18590 -7.53 20241108 14260 20.55 20240503 0.13 N 018120 500 35 억 14818 N N 0 N 00 N
7 20250228 110340 57 100.00 KOSDAQ 음식료·담배 N N N N N 17190 50 2 0.29 7632820 445 48.63 17140 17190 17130 22250 12000 17140 17152.40 0.22 0 78 17260 17200 17130 17070 17000 17165 17035 35 5110 500 12680 10 1 6621120 1138 18.64 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.53 14260 20240503 20.55 17350 -0.92 20250121 16680 3.06 20250102 18590 -7.53 20241108 14260 20.55 20240503 0.13 N 018120 500 35 억 14818 N N 0 N 00 N
8 20250228 100340 57 100.00 KOSDAQ 음식료·담배 N N N N N 17140 0 3 0.00 651320 38 4.15 17140 17140 17140 22250 12000 17140 17140.00 0.22 0 -11 17260 17200 17130 17070 17000 17165 17035 35 5110 500 12680 10 1 6621120 1135 18.59 1.48 12 0.00 922.00 11560.00 18590 20241108 -7.80 14260 20240503 20.20 17350 -1.21 20250121 16680 2.76 20250102 18590 -7.80 20241108 14260 20.20 20240503 0.13 N 018120 500 35 억 14818 N N 0 N 00 N
9 20250228 090341 57 100.00 KOSDAQ 음식료·담배 N N N N N 17140 0 3 0.00 51420 3 0.33 17140 17140 17140 22250 12000 17140 17140.00 0.22 0 -3 17260 17200 17130 17070 17000 17165 17035 35 5110 500 12680 10 1 6621120 1135 18.59 1.48 12 0.00 922.00 11560.00 18590 20241108 -7.80 14260 20240503 20.20 17350 -1.21 20250121 16680 2.76 20250102 18590 -7.80 20241108 14260 20.20 20240503 0.13 N 018120 500 35 억 14818 N N 0 N 00 N
10 20250227 160339 57 100.00 KOSDAQ 음식료·담배 N N N N N 17140 -20 5 -0.12 15677100 915 24.78 17160 17190 17060 22300 12020 17160 17133.44 0.22 0 4 17266 17212 17136 17082 17006 17240 17110 35 5140 500 12690 10 1 6621120 1135 18.59 1.48 12 0.01 922.00 11560.00 18590 20241108 -7.80 14260 20240503 20.20 17350 -1.21 20250121 16680 2.76 20250102 18590 -7.80 20241108 14260 20.20 20240503 0.13 N 018120 500 35 억 14827 N N 0 N 00 N
11 20250227 150337 57 100.00 KOSDAQ 음식료·담배 N N N N N 17160 0 3 0.00 15625670 912 24.70 17160 17190 17060 22300 12020 17160 17133.41 0.22 0 3 17266 17212 17136 17082 17006 17240 17110 35 5140 500 12690 10 1 6621120 1136 18.61 1.48 12 0.01 922.00 11560.00 18590 20241108 -7.69 14260 20240503 20.34 17350 -1.10 20250121 16680 2.88 20250102 18590 -7.69 20241108 14260 20.34 20240503 0.13 N 018120 500 35 억 14827 N N 0 N 00 N
12 20250227 140338 57 100.00 KOSDAQ 음식료·담배 N N N N N 17110 -50 5 -0.29 10018540 584 15.82 17160 17190 17110 22300 12020 17160 17155.03 0.22 0 3 17266 17212 17136 17082 17006 17240 17110 35 5140 500 12690 10 1 6621120 1133 18.56 1.48 12 0.01 922.00 11560.00 18590 20241108 -7.96 14260 20240503 19.99 17350 -1.38 20250121 16680 2.58 20250102 18590 -7.96 20241108 14260 19.99 20240503 0.13 N 018120 500 35 억 14827 N N 0 N 00 N