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
027710/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
20250228,160414,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1189,-22,5,-1.82,238707762,199857,159.54,1211,1211,1187,1574,848,1211,1194.42,1.09,0,-57549,1232,1221,1215,1204,1198,1218,1201,575,363,500,890,1,1,111416600,1325,13.21,0.62,12,0.18,90.00,1910.00,1757,20240617,-32.33,1002,20241210,18.66,1248,-4.73,20250220,1138,4.48,20250102,1757,-32.33,20240617,1002,18.66,20241210,0.94,N,027710,500,575 억,,1218787,N,N,919,N,00,N
20250228,150416,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1187,-24,5,-1.98,225145711,188444,150.43,1211,1211,1187,1574,848,1211,1194.76,1.09,0,-54290,1232,1221,1215,1204,1198,1218,1201,575,363,500,890,1,1,111416600,1323,13.19,0.62,12,0.17,90.00,1910.00,1757,20240617,-32.44,1002,20241210,18.46,1248,-4.89,20250220,1138,4.31,20250102,1757,-32.44,20240617,1002,18.46,20241210,0.94,N,027710,500,575 억,,1218787,N,N,72,N,00,N
20250228,140417,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1188,-23,5,-1.90,184216726,153987,122.92,1211,1211,1188,1574,848,1211,1196.31,1.09,0,-45797,1232,1221,1215,1204,1198,1218,1201,575,363,500,890,1,1,111416600,1324,13.20,0.62,12,0.14,90.00,1910.00,1757,20240617,-32.38,1002,20241210,18.56,1248,-4.81,20250220,1138,4.39,20250102,1757,-32.38,20240617,1002,18.56,20241210,0.94,N,027710,500,575 억,,1218787,N,N,72,N,00,N
20250228,130416,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1192,-19,5,-1.57,154659930,129149,103.09,1211,1211,1189,1574,848,1211,1197.53,1.09,0,-39512,1232,1221,1215,1204,1198,1218,1201,575,363,500,890,1,1,111416600,1328,13.24,0.62,12,0.12,90.00,1910.00,1757,20240617,-32.16,1002,20241210,18.96,1248,-4.49,20250220,1138,4.75,20250102,1757,-32.16,20240617,1002,18.96,20241210,0.94,N,027710,500,575 억,,1218787,N,N,72,N,00,N
20250228,120413,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1191,-20,5,-1.65,133961150,111764,89.22,1211,1211,1190,1574,848,1211,1198.61,1.09,0,-26450,1232,1221,1215,1204,1198,1218,1201,575,363,500,890,1,1,111416600,1327,13.23,0.62,12,0.10,90.00,1910.00,1757,20240617,-32.21,1002,20241210,18.86,1248,-4.57,20250220,1138,4.66,20250102,1757,-32.21,20240617,1002,18.86,20241210,0.94,N,027710,500,575 억,,1218787,N,N,72,N,00,N
20250228,110413,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1195,-16,5,-1.32,104206813,86824,69.31,1211,1211,1195,1574,848,1211,1200.21,1.09,0,-14143,1232,1221,1215,1204,1198,1218,1201,575,363,500,890,1,1,111416600,1331,13.28,0.63,12,0.08,90.00,1910.00,1757,20240617,-31.99,1002,20241210,19.26,1248,-4.25,20250220,1138,5.01,20250102,1757,-31.99,20240617,1002,19.26,20241210,0.94,N,027710,500,575 억,,1218787,N,N,72,N,00,N
20250228,100413,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1201,-10,5,-0.83,74380784,61930,49.44,1211,1211,1198,1574,848,1211,1201.05,1.09,0,-11144,1232,1221,1215,1204,1198,1218,1201,575,363,500,890,1,1,111416600,1338,13.34,0.63,12,0.06,90.00,1910.00,1757,20240617,-31.64,1002,20241210,19.86,1248,-3.77,20250220,1138,5.54,20250102,1757,-31.64,20240617,1002,19.86,20241210,0.94,N,027710,500,575 억,,1218787,N,N,72,N,00,N
20250228,090415,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1200,-11,5,-0.91,20922349,17383,13.88,1211,1211,1200,1574,848,1211,1203.61,1.09,0,-15919,1232,1221,1215,1204,1198,1218,1201,575,363,500,890,1,1,111416600,1337,13.33,0.63,12,0.02,90.00,1910.00,1757,20240617,-31.70,1002,20241210,19.76,1248,-3.85,20250220,1138,5.45,20250102,1757,-31.70,20240617,1002,19.76,20241210,0.94,N,027710,500,575 억,,1218787,N,N,72,N,00,N
20250227,160413,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1211,-9,5,-0.74,148805991,122279,108.97,1220,1226,1209,1586,854,1220,1216.94,1.12,0,-27037,1233,1226,1220,1213,1207,1223,1210,575,366,500,900,1,1,111416600,1349,13.46,0.63,12,0.11,90.00,1910.00,1757,20240617,-31.08,1002,20241210,20.86,1248,-2.96,20250220,1138,6.41,20250102,1757,-31.08,20240617,1002,20.86,20241210,0.97,N,027710,500,575 억,,1245224,N,N,72,N,00,N
20250227,150410,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1215,-5,5,-0.41,145230966,119327,106.34,1220,1226,1209,1586,854,1220,1217.08,1.12,0,-25884,1233,1226,1220,1213,1207,1223,1210,575,366,500,900,1,1,111416600,1354,13.50,0.64,12,0.11,90.00,1910.00,1757,20240617,-30.85,1002,20241210,21.26,1248,-2.64,20250220,1138,6.77,20250102,1757,-30.85,20240617,1002,21.26,20241210,0.97,N,027710,500,575 억,,1245224,N,N,0,N,00,N
20250227,140413,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1217,-3,5,-0.25,107581522,88287,78.68,1220,1226,1215,1586,854,1220,1218.54,1.12,0,-21307,1233,1226,1220,1213,1207,1223,1210,575,366,500,900,1,1,111416600,1356,13.52,0.64,12,0.08,90.00,1910.00,1757,20240617,-30.73,1002,20241210,21.46,1248,-2.48,20250220,1138,6.94,20250102,1757,-30.73,20240617,1002,21.46,20241210,0.97,N,027710,500,575 억,,1245224,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 160414 57 100.00 KOSDAQ 음식료·담배 N N N N N 1189 -22 5 -1.82 238707762 199857 159.54 1211 1211 1187 1574 848 1211 1194.42 1.09 0 -57549 1232 1221 1215 1204 1198 1218 1201 575 363 500 890 1 1 111416600 1325 13.21 0.62 12 0.18 90.00 1910.00 1757 20240617 -32.33 1002 20241210 18.66 1248 -4.73 20250220 1138 4.48 20250102 1757 -32.33 20240617 1002 18.66 20241210 0.94 N 027710 500 575 억 1218787 N N 919 N 00 N
3 20250228 150416 57 100.00 KOSDAQ 음식료·담배 N N N N N 1187 -24 5 -1.98 225145711 188444 150.43 1211 1211 1187 1574 848 1211 1194.76 1.09 0 -54290 1232 1221 1215 1204 1198 1218 1201 575 363 500 890 1 1 111416600 1323 13.19 0.62 12 0.17 90.00 1910.00 1757 20240617 -32.44 1002 20241210 18.46 1248 -4.89 20250220 1138 4.31 20250102 1757 -32.44 20240617 1002 18.46 20241210 0.94 N 027710 500 575 억 1218787 N N 72 N 00 N
4 20250228 140417 57 100.00 KOSDAQ 음식료·담배 N N N N N 1188 -23 5 -1.90 184216726 153987 122.92 1211 1211 1188 1574 848 1211 1196.31 1.09 0 -45797 1232 1221 1215 1204 1198 1218 1201 575 363 500 890 1 1 111416600 1324 13.20 0.62 12 0.14 90.00 1910.00 1757 20240617 -32.38 1002 20241210 18.56 1248 -4.81 20250220 1138 4.39 20250102 1757 -32.38 20240617 1002 18.56 20241210 0.94 N 027710 500 575 억 1218787 N N 72 N 00 N
5 20250228 130416 57 100.00 KOSDAQ 음식료·담배 N N N N N 1192 -19 5 -1.57 154659930 129149 103.09 1211 1211 1189 1574 848 1211 1197.53 1.09 0 -39512 1232 1221 1215 1204 1198 1218 1201 575 363 500 890 1 1 111416600 1328 13.24 0.62 12 0.12 90.00 1910.00 1757 20240617 -32.16 1002 20241210 18.96 1248 -4.49 20250220 1138 4.75 20250102 1757 -32.16 20240617 1002 18.96 20241210 0.94 N 027710 500 575 억 1218787 N N 72 N 00 N
6 20250228 120413 57 100.00 KOSDAQ 음식료·담배 N N N N N 1191 -20 5 -1.65 133961150 111764 89.22 1211 1211 1190 1574 848 1211 1198.61 1.09 0 -26450 1232 1221 1215 1204 1198 1218 1201 575 363 500 890 1 1 111416600 1327 13.23 0.62 12 0.10 90.00 1910.00 1757 20240617 -32.21 1002 20241210 18.86 1248 -4.57 20250220 1138 4.66 20250102 1757 -32.21 20240617 1002 18.86 20241210 0.94 N 027710 500 575 억 1218787 N N 72 N 00 N
7 20250228 110413 57 100.00 KOSDAQ 음식료·담배 N N N N N 1195 -16 5 -1.32 104206813 86824 69.31 1211 1211 1195 1574 848 1211 1200.21 1.09 0 -14143 1232 1221 1215 1204 1198 1218 1201 575 363 500 890 1 1 111416600 1331 13.28 0.63 12 0.08 90.00 1910.00 1757 20240617 -31.99 1002 20241210 19.26 1248 -4.25 20250220 1138 5.01 20250102 1757 -31.99 20240617 1002 19.26 20241210 0.94 N 027710 500 575 억 1218787 N N 72 N 00 N
8 20250228 100413 57 100.00 KOSDAQ 음식료·담배 N N N N N 1201 -10 5 -0.83 74380784 61930 49.44 1211 1211 1198 1574 848 1211 1201.05 1.09 0 -11144 1232 1221 1215 1204 1198 1218 1201 575 363 500 890 1 1 111416600 1338 13.34 0.63 12 0.06 90.00 1910.00 1757 20240617 -31.64 1002 20241210 19.86 1248 -3.77 20250220 1138 5.54 20250102 1757 -31.64 20240617 1002 19.86 20241210 0.94 N 027710 500 575 억 1218787 N N 72 N 00 N
9 20250228 090415 57 100.00 KOSDAQ 음식료·담배 N N N N N 1200 -11 5 -0.91 20922349 17383 13.88 1211 1211 1200 1574 848 1211 1203.61 1.09 0 -15919 1232 1221 1215 1204 1198 1218 1201 575 363 500 890 1 1 111416600 1337 13.33 0.63 12 0.02 90.00 1910.00 1757 20240617 -31.70 1002 20241210 19.76 1248 -3.85 20250220 1138 5.45 20250102 1757 -31.70 20240617 1002 19.76 20241210 0.94 N 027710 500 575 억 1218787 N N 72 N 00 N
10 20250227 160413 57 100.00 KOSDAQ 음식료·담배 N N N N N 1211 -9 5 -0.74 148805991 122279 108.97 1220 1226 1209 1586 854 1220 1216.94 1.12 0 -27037 1233 1226 1220 1213 1207 1223 1210 575 366 500 900 1 1 111416600 1349 13.46 0.63 12 0.11 90.00 1910.00 1757 20240617 -31.08 1002 20241210 20.86 1248 -2.96 20250220 1138 6.41 20250102 1757 -31.08 20240617 1002 20.86 20241210 0.97 N 027710 500 575 억 1245224 N N 72 N 00 N
11 20250227 150410 57 100.00 KOSDAQ 음식료·담배 N N N N N 1215 -5 5 -0.41 145230966 119327 106.34 1220 1226 1209 1586 854 1220 1217.08 1.12 0 -25884 1233 1226 1220 1213 1207 1223 1210 575 366 500 900 1 1 111416600 1354 13.50 0.64 12 0.11 90.00 1910.00 1757 20240617 -30.85 1002 20241210 21.26 1248 -2.64 20250220 1138 6.77 20250102 1757 -30.85 20240617 1002 21.26 20241210 0.97 N 027710 500 575 억 1245224 N N 0 N 00 N
12 20250227 140413 57 100.00 KOSDAQ 음식료·담배 N N N N N 1217 -3 5 -0.25 107581522 88287 78.68 1220 1226 1215 1586 854 1220 1218.54 1.12 0 -21307 1233 1226 1220 1213 1207 1223 1210 575 366 500 900 1 1 111416600 1356 13.52 0.64 12 0.08 90.00 1910.00 1757 20240617 -30.73 1002 20241210 21.46 1248 -2.48 20250220 1138 6.94 20250102 1757 -30.73 20240617 1002 21.46 20241210 0.97 N 027710 500 575 억 1245224 N N 0 N 00 N