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
136480/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
20250228,160915,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2940,0,3,0.00,1109842385,380034,219.79,2935,2945,2900,3820,2060,2940,2920.38,2.87,0,-18661,2966,2952,2941,2927,2916,2947,2922,531,880,500,2110,5,1,106209702,3123,23.90,1.01,12,0.36,123.00,2898.00,3770,20240618,-22.02,2695,20241209,9.09,2990,-1.67,20250206,2775,5.95,20250102,3770,-22.02,20240618,2695,9.09,20241209,0.79,N,136480,500,531 억,,3049296,N,N,615,N,00,N
20250228,150919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2915,-25,5,-0.85,1053842270,360963,208.76,2935,2945,2900,3820,2060,2940,2919.53,2.87,0,-8622,2966,2952,2941,2927,2916,2947,2922,531,880,500,2110,5,1,106209702,3096,23.70,1.01,12,0.34,123.00,2898.00,3770,20240618,-22.68,2695,20241209,8.16,2990,-2.51,20250206,2775,5.05,20250102,3770,-22.68,20240618,2695,8.16,20241209,0.79,N,136480,500,531 억,,3049296,N,N,470,N,00,N
20250228,140920,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2920,-20,5,-0.68,1010913585,346253,200.26,2935,2945,2900,3820,2060,2940,2919.58,2.87,0,-9470,2966,2952,2941,2927,2916,2947,2922,531,880,500,2110,5,1,106209702,3101,23.74,1.01,12,0.33,123.00,2898.00,3770,20240618,-22.55,2695,20241209,8.35,2990,-2.34,20250206,2775,5.23,20250102,3770,-22.55,20240618,2695,8.35,20241209,0.79,N,136480,500,531 억,,3049296,N,N,470,N,00,N
20250228,130915,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2920,-20,5,-0.68,675588605,231859,134.10,2935,2935,2900,3820,2060,2940,2913.79,2.87,0,-37915,2966,2952,2941,2927,2916,2947,2922,531,880,500,2110,5,1,106209702,3101,23.74,1.01,12,0.22,123.00,2898.00,3770,20240618,-22.55,2695,20241209,8.35,2990,-2.34,20250206,2775,5.23,20250102,3770,-22.55,20240618,2695,8.35,20241209,0.79,N,136480,500,531 억,,3049296,N,N,470,N,00,N
20250228,120912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2920,-20,5,-0.68,578440895,198559,114.84,2935,2935,2900,3820,2060,2940,2913.19,2.87,0,-43066,2966,2952,2941,2927,2916,2947,2922,531,880,500,2110,5,1,106209702,3101,23.74,1.01,12,0.19,123.00,2898.00,3770,20240618,-22.55,2695,20241209,8.35,2990,-2.34,20250206,2775,5.23,20250102,3770,-22.55,20240618,2695,8.35,20241209,0.79,N,136480,500,531 억,,3049296,N,N,470,N,00,N
20250228,110913,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2905,-35,5,-1.19,426417115,146340,84.64,2935,2935,2900,3820,2060,2940,2913.88,2.87,0,-45049,2966,2952,2941,2927,2916,2947,2922,531,880,500,2110,5,1,106209702,3085,23.62,1.00,12,0.14,123.00,2898.00,3770,20240618,-22.94,2695,20241209,7.79,2990,-2.84,20250206,2775,4.68,20250102,3770,-22.94,20240618,2695,7.79,20241209,0.79,N,136480,500,531 억,,3049296,N,N,470,N,00,N
20250228,100911,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2915,-25,5,-0.85,222944925,76373,44.17,2935,2935,2910,3820,2060,2940,2919.16,2.87,0,-25261,2966,2952,2941,2927,2916,2947,2922,531,880,500,2110,5,1,106209702,3096,23.70,1.01,12,0.07,123.00,2898.00,3770,20240618,-22.68,2695,20241209,8.16,2990,-2.51,20250206,2775,5.05,20250102,3770,-22.68,20240618,2695,8.16,20241209,0.79,N,136480,500,531 억,,3049296,N,N,470,N,00,N
20250228,090915,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2920,-20,5,-0.68,67572045,23099,13.36,2935,2935,2915,3820,2060,2940,2925.32,2.87,0,-8875,2966,2952,2941,2927,2916,2947,2922,531,880,500,2110,5,1,106209702,3101,23.74,1.01,12,0.02,123.00,2898.00,3770,20240618,-22.55,2695,20241209,8.35,2990,-2.34,20250206,2775,5.23,20250102,3770,-22.55,20240618,2695,8.35,20241209,0.79,N,136480,500,531 억,,3049296,N,N,470,N,00,N
20250227,160905,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2940,-10,5,-0.34,507322040,172493,101.13,2945,2955,2930,3835,2065,2950,2941.12,2.92,0,-47947,2963,2956,2948,2941,2933,2957,2942,531,885,500,2120,5,1,106209702,3123,23.90,1.01,12,0.16,123.00,2898.00,3770,20240618,-22.02,2695,20241209,9.09,2990,-1.67,20250206,2775,5.95,20250102,3770,-22.02,20240618,2695,9.09,20241209,0.79,N,136480,500,531 억,,3096787,N,N,470,N,00,N
20250227,150905,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2935,-15,5,-0.51,458204335,155775,91.33,2945,2955,2930,3835,2065,2950,2941.45,2.92,0,-49326,2963,2956,2948,2941,2933,2957,2942,531,885,500,2120,5,1,106209702,3117,23.86,1.01,12,0.15,123.00,2898.00,3770,20240618,-22.15,2695,20241209,8.91,2990,-1.84,20250206,2775,5.77,20250102,3770,-22.15,20240618,2695,8.91,20241209,0.79,N,136480,500,531 억,,3096787,N,N,0,N,00,N
20250227,140908,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2940,-10,5,-0.34,360150720,122371,71.74,2945,2955,2935,3835,2065,2950,2943.11,2.92,0,-44065,2963,2956,2948,2941,2933,2957,2942,531,885,500,2120,5,1,106209702,3123,23.90,1.01,12,0.12,123.00,2898.00,3770,20240618,-22.02,2695,20241209,9.09,2990,-1.67,20250206,2775,5.95,20250102,3770,-22.02,20240618,2695,9.09,20241209,0.79,N,136480,500,531 억,,3096787,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 160915 57 100.00 KOSDAQ 음식료·담배 N N N N N 2940 0 3 0.00 1109842385 380034 219.79 2935 2945 2900 3820 2060 2940 2920.38 2.87 0 -18661 2966 2952 2941 2927 2916 2947 2922 531 880 500 2110 5 1 106209702 3123 23.90 1.01 12 0.36 123.00 2898.00 3770 20240618 -22.02 2695 20241209 9.09 2990 -1.67 20250206 2775 5.95 20250102 3770 -22.02 20240618 2695 9.09 20241209 0.79 N 136480 500 531 억 3049296 N N 615 N 00 N
3 20250228 150919 57 100.00 KOSDAQ 음식료·담배 N N N N N 2915 -25 5 -0.85 1053842270 360963 208.76 2935 2945 2900 3820 2060 2940 2919.53 2.87 0 -8622 2966 2952 2941 2927 2916 2947 2922 531 880 500 2110 5 1 106209702 3096 23.70 1.01 12 0.34 123.00 2898.00 3770 20240618 -22.68 2695 20241209 8.16 2990 -2.51 20250206 2775 5.05 20250102 3770 -22.68 20240618 2695 8.16 20241209 0.79 N 136480 500 531 억 3049296 N N 470 N 00 N
4 20250228 140920 57 100.00 KOSDAQ 음식료·담배 N N N N N 2920 -20 5 -0.68 1010913585 346253 200.26 2935 2945 2900 3820 2060 2940 2919.58 2.87 0 -9470 2966 2952 2941 2927 2916 2947 2922 531 880 500 2110 5 1 106209702 3101 23.74 1.01 12 0.33 123.00 2898.00 3770 20240618 -22.55 2695 20241209 8.35 2990 -2.34 20250206 2775 5.23 20250102 3770 -22.55 20240618 2695 8.35 20241209 0.79 N 136480 500 531 억 3049296 N N 470 N 00 N
5 20250228 130915 57 100.00 KOSDAQ 음식료·담배 N N N N N 2920 -20 5 -0.68 675588605 231859 134.10 2935 2935 2900 3820 2060 2940 2913.79 2.87 0 -37915 2966 2952 2941 2927 2916 2947 2922 531 880 500 2110 5 1 106209702 3101 23.74 1.01 12 0.22 123.00 2898.00 3770 20240618 -22.55 2695 20241209 8.35 2990 -2.34 20250206 2775 5.23 20250102 3770 -22.55 20240618 2695 8.35 20241209 0.79 N 136480 500 531 억 3049296 N N 470 N 00 N
6 20250228 120912 57 100.00 KOSDAQ 음식료·담배 N N N N N 2920 -20 5 -0.68 578440895 198559 114.84 2935 2935 2900 3820 2060 2940 2913.19 2.87 0 -43066 2966 2952 2941 2927 2916 2947 2922 531 880 500 2110 5 1 106209702 3101 23.74 1.01 12 0.19 123.00 2898.00 3770 20240618 -22.55 2695 20241209 8.35 2990 -2.34 20250206 2775 5.23 20250102 3770 -22.55 20240618 2695 8.35 20241209 0.79 N 136480 500 531 억 3049296 N N 470 N 00 N
7 20250228 110913 57 100.00 KOSDAQ 음식료·담배 N N N N N 2905 -35 5 -1.19 426417115 146340 84.64 2935 2935 2900 3820 2060 2940 2913.88 2.87 0 -45049 2966 2952 2941 2927 2916 2947 2922 531 880 500 2110 5 1 106209702 3085 23.62 1.00 12 0.14 123.00 2898.00 3770 20240618 -22.94 2695 20241209 7.79 2990 -2.84 20250206 2775 4.68 20250102 3770 -22.94 20240618 2695 7.79 20241209 0.79 N 136480 500 531 억 3049296 N N 470 N 00 N
8 20250228 100911 57 100.00 KOSDAQ 음식료·담배 N N N N N 2915 -25 5 -0.85 222944925 76373 44.17 2935 2935 2910 3820 2060 2940 2919.16 2.87 0 -25261 2966 2952 2941 2927 2916 2947 2922 531 880 500 2110 5 1 106209702 3096 23.70 1.01 12 0.07 123.00 2898.00 3770 20240618 -22.68 2695 20241209 8.16 2990 -2.51 20250206 2775 5.05 20250102 3770 -22.68 20240618 2695 8.16 20241209 0.79 N 136480 500 531 억 3049296 N N 470 N 00 N
9 20250228 090915 57 100.00 KOSDAQ 음식료·담배 N N N N N 2920 -20 5 -0.68 67572045 23099 13.36 2935 2935 2915 3820 2060 2940 2925.32 2.87 0 -8875 2966 2952 2941 2927 2916 2947 2922 531 880 500 2110 5 1 106209702 3101 23.74 1.01 12 0.02 123.00 2898.00 3770 20240618 -22.55 2695 20241209 8.35 2990 -2.34 20250206 2775 5.23 20250102 3770 -22.55 20240618 2695 8.35 20241209 0.79 N 136480 500 531 억 3049296 N N 470 N 00 N
10 20250227 160905 57 100.00 KOSDAQ 음식료·담배 N N N N N 2940 -10 5 -0.34 507322040 172493 101.13 2945 2955 2930 3835 2065 2950 2941.12 2.92 0 -47947 2963 2956 2948 2941 2933 2957 2942 531 885 500 2120 5 1 106209702 3123 23.90 1.01 12 0.16 123.00 2898.00 3770 20240618 -22.02 2695 20241209 9.09 2990 -1.67 20250206 2775 5.95 20250102 3770 -22.02 20240618 2695 9.09 20241209 0.79 N 136480 500 531 억 3096787 N N 470 N 00 N
11 20250227 150905 57 100.00 KOSDAQ 음식료·담배 N N N N N 2935 -15 5 -0.51 458204335 155775 91.33 2945 2955 2930 3835 2065 2950 2941.45 2.92 0 -49326 2963 2956 2948 2941 2933 2957 2942 531 885 500 2120 5 1 106209702 3117 23.86 1.01 12 0.15 123.00 2898.00 3770 20240618 -22.15 2695 20241209 8.91 2990 -1.84 20250206 2775 5.77 20250102 3770 -22.15 20240618 2695 8.91 20241209 0.79 N 136480 500 531 억 3096787 N N 0 N 00 N
12 20250227 140908 57 100.00 KOSDAQ 음식료·담배 N N N N N 2940 -10 5 -0.34 360150720 122371 71.74 2945 2955 2935 3835 2065 2950 2943.11 2.92 0 -44065 2963 2956 2948 2941 2933 2957 2942 531 885 500 2120 5 1 106209702 3123 23.90 1.01 12 0.12 123.00 2898.00 3770 20240618 -22.02 2695 20241209 9.09 2990 -1.67 20250206 2775 5.95 20250102 3770 -22.02 20240618 2695 9.09 20241209 0.79 N 136480 500 531 억 3096787 N N 0 N 00 N