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
066360/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
20250228,160637,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,815,-19,5,-2.28,72197119,87566,140.83,834,846,815,1084,584,834,824.49,0.17,0,-3138,840,836,833,829,826,835,828,240,250,500,580,1,1,47952015,391,2.80,0.47,12,0.18,291.00,1742.00,1300,20240522,-37.31,690,20241112,18.12,1085,-24.88,20250123,777,4.89,20250102,1300,-37.31,20240522,690,18.12,20241112,0.17,N,066360,500,239 억,,81789,N,N,0,N,00,N
20250228,150640,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,822,-12,5,-1.44,65129439,78910,126.91,834,846,818,1084,584,834,825.36,0.17,0,-1856,840,836,833,829,826,835,828,240,250,500,580,1,1,47952015,394,2.82,0.47,12,0.16,291.00,1742.00,1300,20240522,-36.77,690,20241112,19.13,1085,-24.24,20250123,777,5.79,20250102,1300,-36.77,20240522,690,19.13,20241112,0.17,N,066360,500,239 억,,81789,N,N,0,N,00,N
20250228,140642,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,819,-15,5,-1.80,56067838,67845,109.11,834,846,819,1084,584,834,826.41,0.17,0,-1760,840,836,833,829,826,835,828,240,250,500,580,1,1,47952015,393,2.81,0.47,12,0.14,291.00,1742.00,1300,20240522,-37.00,690,20241112,18.70,1085,-24.52,20250123,777,5.41,20250102,1300,-37.00,20240522,690,18.70,20241112,0.17,N,066360,500,239 억,,81789,N,N,0,N,00,N
20250228,130639,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,820,-14,5,-1.68,50612266,61192,98.41,834,846,819,1084,584,834,827.11,0.17,0,-1709,840,836,833,829,826,835,828,240,250,500,580,1,1,47952015,393,2.82,0.47,12,0.13,291.00,1742.00,1300,20240522,-36.92,690,20241112,18.84,1085,-24.42,20250123,777,5.53,20250102,1300,-36.92,20240522,690,18.84,20241112,0.17,N,066360,500,239 억,,81789,N,N,0,N,00,N
20250228,120637,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,820,-14,5,-1.68,39046121,47154,75.84,834,846,819,1084,584,834,828.06,0.17,0,-2464,840,836,833,829,826,835,828,240,250,500,580,1,1,47952015,393,2.82,0.47,12,0.10,291.00,1742.00,1300,20240522,-36.92,690,20241112,18.84,1085,-24.42,20250123,777,5.53,20250102,1300,-36.92,20240522,690,18.84,20241112,0.17,N,066360,500,239 억,,81789,N,N,0,N,00,N
20250228,110637,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,831,-3,5,-0.36,10801588,12953,20.83,834,846,830,1084,584,834,833.91,0.17,0,-1505,840,836,833,829,826,835,828,240,250,500,580,1,1,47952015,398,2.86,0.48,12,0.03,291.00,1742.00,1300,20240522,-36.08,690,20241112,20.43,1085,-23.41,20250123,777,6.95,20250102,1300,-36.08,20240522,690,20.43,20241112,0.17,N,066360,500,239 억,,81789,N,N,0,N,00,N
20250228,100636,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,832,-2,5,-0.24,8105486,9709,15.61,834,846,830,1084,584,834,834.84,0.17,0,-547,840,836,833,829,826,835,828,240,250,500,580,1,1,47952015,399,2.86,0.48,12,0.02,291.00,1742.00,1300,20240522,-36.00,690,20241112,20.58,1085,-23.32,20250123,777,7.08,20250102,1300,-36.00,20240522,690,20.58,20241112,0.17,N,066360,500,239 억,,81789,N,N,0,N,00,N
20250228,090639,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,830,-4,5,-0.48,2205223,2646,4.26,834,834,830,1084,584,834,833.42,0.17,0,-583,840,836,833,829,826,835,828,240,250,500,580,1,1,47952015,398,2.85,0.48,12,0.01,291.00,1742.00,1300,20240522,-36.15,690,20241112,20.29,1085,-23.50,20250123,777,6.82,20250102,1300,-36.15,20240522,690,20.29,20241112,0.17,N,066360,500,239 억,,81789,N,N,0,N,00,N
20250227,160633,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,834,-3,5,-0.36,51812842,62171,89.36,837,837,830,1088,586,837,833.39,0.18,0,-11069,845,841,837,833,829,843,835,240,251,500,580,1,1,47952015,400,2.87,0.48,12,0.13,291.00,1742.00,1300,20240522,-35.85,690,20241112,20.87,1085,-23.13,20250123,777,7.34,20250102,1300,-35.85,20240522,690,20.87,20241112,0.17,N,066360,500,239 억,,87079,N,N,0,N,00,N
20250227,150631,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,834,-3,5,-0.36,51261395,61508,88.41,837,837,830,1088,586,837,833.41,0.18,0,-11004,845,841,837,833,829,843,835,240,251,500,580,1,1,47952015,400,2.87,0.48,12,0.13,291.00,1742.00,1300,20240522,-35.85,690,20241112,20.87,1085,-23.13,20250123,777,7.34,20250102,1300,-35.85,20240522,690,20.87,20241112,0.17,N,066360,500,239 억,,87079,N,N,0,N,00,N
20250227,140633,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,831,-6,5,-0.72,49949543,59935,86.15,837,837,830,1088,586,837,833.40,0.18,0,-10125,845,841,837,833,829,843,835,240,251,500,580,1,1,47952015,398,2.86,0.48,12,0.12,291.00,1742.00,1300,20240522,-36.08,690,20241112,20.43,1085,-23.41,20250123,777,6.95,20250102,1300,-36.08,20240522,690,20.43,20241112,0.17,N,066360,500,239 억,,87079,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 160637 57 100.00 KOSDAQ 음식료·담배 N N N N N 815 -19 5 -2.28 72197119 87566 140.83 834 846 815 1084 584 834 824.49 0.17 0 -3138 840 836 833 829 826 835 828 240 250 500 580 1 1 47952015 391 2.80 0.47 12 0.18 291.00 1742.00 1300 20240522 -37.31 690 20241112 18.12 1085 -24.88 20250123 777 4.89 20250102 1300 -37.31 20240522 690 18.12 20241112 0.17 N 066360 500 239 억 81789 N N 0 N 00 N
3 20250228 150640 57 100.00 KOSDAQ 음식료·담배 N N N N N 822 -12 5 -1.44 65129439 78910 126.91 834 846 818 1084 584 834 825.36 0.17 0 -1856 840 836 833 829 826 835 828 240 250 500 580 1 1 47952015 394 2.82 0.47 12 0.16 291.00 1742.00 1300 20240522 -36.77 690 20241112 19.13 1085 -24.24 20250123 777 5.79 20250102 1300 -36.77 20240522 690 19.13 20241112 0.17 N 066360 500 239 억 81789 N N 0 N 00 N
4 20250228 140642 57 100.00 KOSDAQ 음식료·담배 N N N N N 819 -15 5 -1.80 56067838 67845 109.11 834 846 819 1084 584 834 826.41 0.17 0 -1760 840 836 833 829 826 835 828 240 250 500 580 1 1 47952015 393 2.81 0.47 12 0.14 291.00 1742.00 1300 20240522 -37.00 690 20241112 18.70 1085 -24.52 20250123 777 5.41 20250102 1300 -37.00 20240522 690 18.70 20241112 0.17 N 066360 500 239 억 81789 N N 0 N 00 N
5 20250228 130639 57 100.00 KOSDAQ 음식료·담배 N N N N N 820 -14 5 -1.68 50612266 61192 98.41 834 846 819 1084 584 834 827.11 0.17 0 -1709 840 836 833 829 826 835 828 240 250 500 580 1 1 47952015 393 2.82 0.47 12 0.13 291.00 1742.00 1300 20240522 -36.92 690 20241112 18.84 1085 -24.42 20250123 777 5.53 20250102 1300 -36.92 20240522 690 18.84 20241112 0.17 N 066360 500 239 억 81789 N N 0 N 00 N
6 20250228 120637 57 100.00 KOSDAQ 음식료·담배 N N N N N 820 -14 5 -1.68 39046121 47154 75.84 834 846 819 1084 584 834 828.06 0.17 0 -2464 840 836 833 829 826 835 828 240 250 500 580 1 1 47952015 393 2.82 0.47 12 0.10 291.00 1742.00 1300 20240522 -36.92 690 20241112 18.84 1085 -24.42 20250123 777 5.53 20250102 1300 -36.92 20240522 690 18.84 20241112 0.17 N 066360 500 239 억 81789 N N 0 N 00 N
7 20250228 110637 57 100.00 KOSDAQ 음식료·담배 N N N N N 831 -3 5 -0.36 10801588 12953 20.83 834 846 830 1084 584 834 833.91 0.17 0 -1505 840 836 833 829 826 835 828 240 250 500 580 1 1 47952015 398 2.86 0.48 12 0.03 291.00 1742.00 1300 20240522 -36.08 690 20241112 20.43 1085 -23.41 20250123 777 6.95 20250102 1300 -36.08 20240522 690 20.43 20241112 0.17 N 066360 500 239 억 81789 N N 0 N 00 N
8 20250228 100636 57 100.00 KOSDAQ 음식료·담배 N N N N N 832 -2 5 -0.24 8105486 9709 15.61 834 846 830 1084 584 834 834.84 0.17 0 -547 840 836 833 829 826 835 828 240 250 500 580 1 1 47952015 399 2.86 0.48 12 0.02 291.00 1742.00 1300 20240522 -36.00 690 20241112 20.58 1085 -23.32 20250123 777 7.08 20250102 1300 -36.00 20240522 690 20.58 20241112 0.17 N 066360 500 239 억 81789 N N 0 N 00 N
9 20250228 090639 57 100.00 KOSDAQ 음식료·담배 N N N N N 830 -4 5 -0.48 2205223 2646 4.26 834 834 830 1084 584 834 833.42 0.17 0 -583 840 836 833 829 826 835 828 240 250 500 580 1 1 47952015 398 2.85 0.48 12 0.01 291.00 1742.00 1300 20240522 -36.15 690 20241112 20.29 1085 -23.50 20250123 777 6.82 20250102 1300 -36.15 20240522 690 20.29 20241112 0.17 N 066360 500 239 억 81789 N N 0 N 00 N
10 20250227 160633 57 100.00 KOSDAQ 음식료·담배 N N N N N 834 -3 5 -0.36 51812842 62171 89.36 837 837 830 1088 586 837 833.39 0.18 0 -11069 845 841 837 833 829 843 835 240 251 500 580 1 1 47952015 400 2.87 0.48 12 0.13 291.00 1742.00 1300 20240522 -35.85 690 20241112 20.87 1085 -23.13 20250123 777 7.34 20250102 1300 -35.85 20240522 690 20.87 20241112 0.17 N 066360 500 239 억 87079 N N 0 N 00 N
11 20250227 150631 57 100.00 KOSDAQ 음식료·담배 N N N N N 834 -3 5 -0.36 51261395 61508 88.41 837 837 830 1088 586 837 833.41 0.18 0 -11004 845 841 837 833 829 843 835 240 251 500 580 1 1 47952015 400 2.87 0.48 12 0.13 291.00 1742.00 1300 20240522 -35.85 690 20241112 20.87 1085 -23.13 20250123 777 7.34 20250102 1300 -35.85 20240522 690 20.87 20241112 0.17 N 066360 500 239 억 87079 N N 0 N 00 N
12 20250227 140633 57 100.00 KOSDAQ 음식료·담배 N N N N N 831 -6 5 -0.72 49949543 59935 86.15 837 837 830 1088 586 837 833.40 0.18 0 -10125 845 841 837 833 829 843 835 240 251 500 580 1 1 47952015 398 2.86 0.48 12 0.12 291.00 1742.00 1300 20240522 -36.08 690 20241112 20.43 1085 -23.41 20250123 777 6.95 20250102 1300 -36.08 20240522 690 20.43 20241112 0.17 N 066360 500 239 억 87079 N N 0 N 00 N