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
103840/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
20250228,160828,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3075,-130,5,-4.06,567035810,182451,105.87,3180,3180,3070,4165,2245,3205,3107.88,1.48,0,-15722,3295,3250,3200,3155,3105,3225,3130,16,960,100,1980,5,1,16366428,503,-12.81,1.20,12,1.11,-240.00,2562.00,12380,20240613,-75.16,2715,20241209,13.26,3555,-13.50,20250225,2805,9.63,20250124,12380,-75.16,20240613,2715,13.26,20241209,1.46,N,103840,100,16 억,,241906,N,N,0,N,00,N
20250228,150832,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,-125,5,-3.90,538072505,173037,100.41,3180,3180,3070,4165,2245,3205,3109.58,1.48,0,-13498,3295,3250,3200,3155,3105,3225,3130,16,960,100,1980,5,1,16366428,504,-12.83,1.20,12,1.06,-240.00,2562.00,12380,20240613,-75.12,2715,20241209,13.44,3555,-13.36,20250225,2805,9.80,20250124,12380,-75.12,20240613,2715,13.44,20241209,1.46,N,103840,100,16 억,,241906,N,N,0,N,00,N
20250228,140834,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,-125,5,-3.90,488233220,156869,91.02,3180,3180,3070,4165,2245,3205,3112.36,1.48,0,-12938,3295,3250,3200,3155,3105,3225,3130,16,960,100,1980,5,1,16366428,504,-12.83,1.20,12,0.96,-240.00,2562.00,12380,20240613,-75.12,2715,20241209,13.44,3555,-13.36,20250225,2805,9.80,20250124,12380,-75.12,20240613,2715,13.44,20241209,1.46,N,103840,100,16 억,,241906,N,N,0,N,00,N
20250228,130829,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,-115,5,-3.59,424538275,136415,79.16,3180,3180,3070,4165,2245,3205,3112.11,1.48,0,-6953,3295,3250,3200,3155,3105,3225,3130,16,960,100,1980,5,1,16366428,506,-12.88,1.21,12,0.83,-240.00,2562.00,12380,20240613,-75.04,2715,20241209,13.81,3555,-13.08,20250225,2805,10.16,20250124,12380,-75.04,20240613,2715,13.81,20241209,1.46,N,103840,100,16 억,,241906,N,N,0,N,00,N
20250228,120826,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3095,-110,5,-3.43,353976370,113533,65.88,3180,3180,3075,4165,2245,3205,3117.83,1.48,0,1982,3295,3250,3200,3155,3105,3225,3130,16,960,100,1980,5,1,16366428,507,-12.90,1.21,12,0.69,-240.00,2562.00,12380,20240613,-75.00,2715,20241209,14.00,3555,-12.94,20250225,2805,10.34,20250124,12380,-75.00,20240613,2715,14.00,20241209,1.46,N,103840,100,16 억,,241906,N,N,0,N,00,N
20250228,110827,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,-105,5,-3.28,279408555,89394,51.87,3180,3180,3090,4165,2245,3205,3125.59,1.48,0,7232,3295,3250,3200,3155,3105,3225,3130,16,960,100,1980,5,1,16366428,507,-12.92,1.21,12,0.55,-240.00,2562.00,12380,20240613,-74.96,2715,20241209,14.18,3555,-12.80,20250225,2805,10.52,20250124,12380,-74.96,20240613,2715,14.18,20241209,1.46,N,103840,100,16 억,,241906,N,N,0,N,00,N
20250228,100825,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3130,-75,5,-2.34,209068525,66745,38.73,3180,3180,3110,4165,2245,3205,3132.35,1.48,0,7710,3295,3250,3200,3155,3105,3225,3130,16,960,100,1980,5,1,16366428,512,-13.04,1.22,12,0.41,-240.00,2562.00,12380,20240613,-74.72,2715,20241209,15.29,3555,-11.95,20250225,2805,11.59,20250124,12380,-74.72,20240613,2715,15.29,20241209,1.46,N,103840,100,16 억,,241906,N,N,0,N,00,N
20250228,090828,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3130,-75,5,-2.34,60092055,19127,11.10,3180,3180,3110,4165,2245,3205,3141.74,1.48,0,-2762,3295,3250,3200,3155,3105,3225,3130,16,960,100,1980,5,1,16366428,512,-13.04,1.22,12,0.12,-240.00,2562.00,12380,20240613,-74.72,2715,20241209,15.29,3555,-11.95,20250225,2805,11.59,20250124,12380,-74.72,20240613,2715,15.29,20241209,1.46,N,103840,100,16 억,,241906,N,N,0,N,00,N
20250227,160820,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3205,5,2,0.16,541844750,169892,42.47,3240,3245,3150,4160,2240,3200,3189.33,1.59,0,-17644,3433,3316,3213,3096,2993,3375,3155,16,960,100,1980,5,1,16366428,525,-13.35,1.25,12,1.04,-240.00,2562.00,12380,20240613,-74.11,2715,20241209,18.05,3555,-9.85,20250225,2805,14.26,20250124,12380,-74.11,20240613,2715,18.05,20241209,1.44,N,103840,100,16 억,,259438,N,N,0,N,00,N
20250227,150820,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3180,-20,5,-0.62,518360360,162524,40.63,3240,3245,3150,4160,2240,3200,3189.44,1.59,0,-16650,3433,3316,3213,3096,2993,3375,3155,16,960,100,1980,5,1,16366428,520,-13.25,1.24,12,0.99,-240.00,2562.00,12380,20240613,-74.31,2715,20241209,17.13,3555,-10.55,20250225,2805,13.37,20250124,12380,-74.31,20240613,2715,17.13,20241209,1.44,N,103840,100,16 억,,259438,N,N,0,N,00,N
20250227,140823,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3190,-10,5,-0.31,484410265,151844,37.96,3240,3245,3150,4160,2240,3200,3190.18,1.59,0,-14764,3433,3316,3213,3096,2993,3375,3155,16,960,100,1980,5,1,16366428,522,-13.29,1.25,12,0.93,-240.00,2562.00,12380,20240613,-74.23,2715,20241209,17.50,3555,-10.27,20250225,2805,13.73,20250124,12380,-74.23,20240613,2715,17.50,20241209,1.44,N,103840,100,16 억,,259438,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 160828 57 100.00 KOSDAQ 음식료·담배 N N N N N 3075 -130 5 -4.06 567035810 182451 105.87 3180 3180 3070 4165 2245 3205 3107.88 1.48 0 -15722 3295 3250 3200 3155 3105 3225 3130 16 960 100 1980 5 1 16366428 503 -12.81 1.20 12 1.11 -240.00 2562.00 12380 20240613 -75.16 2715 20241209 13.26 3555 -13.50 20250225 2805 9.63 20250124 12380 -75.16 20240613 2715 13.26 20241209 1.46 N 103840 100 16 억 241906 N N 0 N 00 N
3 20250228 150832 57 100.00 KOSDAQ 음식료·담배 N N N N N 3080 -125 5 -3.90 538072505 173037 100.41 3180 3180 3070 4165 2245 3205 3109.58 1.48 0 -13498 3295 3250 3200 3155 3105 3225 3130 16 960 100 1980 5 1 16366428 504 -12.83 1.20 12 1.06 -240.00 2562.00 12380 20240613 -75.12 2715 20241209 13.44 3555 -13.36 20250225 2805 9.80 20250124 12380 -75.12 20240613 2715 13.44 20241209 1.46 N 103840 100 16 억 241906 N N 0 N 00 N
4 20250228 140834 57 100.00 KOSDAQ 음식료·담배 N N N N N 3080 -125 5 -3.90 488233220 156869 91.02 3180 3180 3070 4165 2245 3205 3112.36 1.48 0 -12938 3295 3250 3200 3155 3105 3225 3130 16 960 100 1980 5 1 16366428 504 -12.83 1.20 12 0.96 -240.00 2562.00 12380 20240613 -75.12 2715 20241209 13.44 3555 -13.36 20250225 2805 9.80 20250124 12380 -75.12 20240613 2715 13.44 20241209 1.46 N 103840 100 16 억 241906 N N 0 N 00 N
5 20250228 130829 57 100.00 KOSDAQ 음식료·담배 N N N N N 3090 -115 5 -3.59 424538275 136415 79.16 3180 3180 3070 4165 2245 3205 3112.11 1.48 0 -6953 3295 3250 3200 3155 3105 3225 3130 16 960 100 1980 5 1 16366428 506 -12.88 1.21 12 0.83 -240.00 2562.00 12380 20240613 -75.04 2715 20241209 13.81 3555 -13.08 20250225 2805 10.16 20250124 12380 -75.04 20240613 2715 13.81 20241209 1.46 N 103840 100 16 억 241906 N N 0 N 00 N
6 20250228 120826 57 100.00 KOSDAQ 음식료·담배 N N N N N 3095 -110 5 -3.43 353976370 113533 65.88 3180 3180 3075 4165 2245 3205 3117.83 1.48 0 1982 3295 3250 3200 3155 3105 3225 3130 16 960 100 1980 5 1 16366428 507 -12.90 1.21 12 0.69 -240.00 2562.00 12380 20240613 -75.00 2715 20241209 14.00 3555 -12.94 20250225 2805 10.34 20250124 12380 -75.00 20240613 2715 14.00 20241209 1.46 N 103840 100 16 억 241906 N N 0 N 00 N
7 20250228 110827 57 100.00 KOSDAQ 음식료·담배 N N N N N 3100 -105 5 -3.28 279408555 89394 51.87 3180 3180 3090 4165 2245 3205 3125.59 1.48 0 7232 3295 3250 3200 3155 3105 3225 3130 16 960 100 1980 5 1 16366428 507 -12.92 1.21 12 0.55 -240.00 2562.00 12380 20240613 -74.96 2715 20241209 14.18 3555 -12.80 20250225 2805 10.52 20250124 12380 -74.96 20240613 2715 14.18 20241209 1.46 N 103840 100 16 억 241906 N N 0 N 00 N
8 20250228 100825 57 100.00 KOSDAQ 음식료·담배 N N N N N 3130 -75 5 -2.34 209068525 66745 38.73 3180 3180 3110 4165 2245 3205 3132.35 1.48 0 7710 3295 3250 3200 3155 3105 3225 3130 16 960 100 1980 5 1 16366428 512 -13.04 1.22 12 0.41 -240.00 2562.00 12380 20240613 -74.72 2715 20241209 15.29 3555 -11.95 20250225 2805 11.59 20250124 12380 -74.72 20240613 2715 15.29 20241209 1.46 N 103840 100 16 억 241906 N N 0 N 00 N
9 20250228 090828 57 100.00 KOSDAQ 음식료·담배 N N N N N 3130 -75 5 -2.34 60092055 19127 11.10 3180 3180 3110 4165 2245 3205 3141.74 1.48 0 -2762 3295 3250 3200 3155 3105 3225 3130 16 960 100 1980 5 1 16366428 512 -13.04 1.22 12 0.12 -240.00 2562.00 12380 20240613 -74.72 2715 20241209 15.29 3555 -11.95 20250225 2805 11.59 20250124 12380 -74.72 20240613 2715 15.29 20241209 1.46 N 103840 100 16 억 241906 N N 0 N 00 N
10 20250227 160820 57 100.00 KOSDAQ 음식료·담배 N N N N N 3205 5 2 0.16 541844750 169892 42.47 3240 3245 3150 4160 2240 3200 3189.33 1.59 0 -17644 3433 3316 3213 3096 2993 3375 3155 16 960 100 1980 5 1 16366428 525 -13.35 1.25 12 1.04 -240.00 2562.00 12380 20240613 -74.11 2715 20241209 18.05 3555 -9.85 20250225 2805 14.26 20250124 12380 -74.11 20240613 2715 18.05 20241209 1.44 N 103840 100 16 억 259438 N N 0 N 00 N
11 20250227 150820 57 100.00 KOSDAQ 음식료·담배 N N N N N 3180 -20 5 -0.62 518360360 162524 40.63 3240 3245 3150 4160 2240 3200 3189.44 1.59 0 -16650 3433 3316 3213 3096 2993 3375 3155 16 960 100 1980 5 1 16366428 520 -13.25 1.24 12 0.99 -240.00 2562.00 12380 20240613 -74.31 2715 20241209 17.13 3555 -10.55 20250225 2805 13.37 20250124 12380 -74.31 20240613 2715 17.13 20241209 1.44 N 103840 100 16 억 259438 N N 0 N 00 N
12 20250227 140823 57 100.00 KOSDAQ 음식료·담배 N N N N N 3190 -10 5 -0.31 484410265 151844 37.96 3240 3245 3150 4160 2240 3200 3190.18 1.59 0 -14764 3433 3316 3213 3096 2993 3375 3155 16 960 100 1980 5 1 16366428 522 -13.29 1.25 12 0.93 -240.00 2562.00 12380 20240613 -74.23 2715 20241209 17.50 3555 -10.27 20250225 2805 13.73 20250124 12380 -74.23 20240613 2715 17.50 20241209 1.44 N 103840 100 16 억 259438 N N 0 N 00 N