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
195500/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
20250228,161005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3115,-20,5,-0.64,168596125,54214,175.25,3120,3150,3090,4075,2195,3135,3109.83,1.41,0,240,3175,3155,3130,3110,3085,3165,3120,80,940,500,2060,5,1,15978000,498,23.96,0.75,12,0.34,130.00,4168.00,5030,20240618,-38.07,2450,20241206,27.14,3175,-1.89,20250225,2780,12.05,20250103,5030,-38.07,20240618,2450,27.14,20241206,2.37,N,195500,500,79 억,,224801,N,N,0,N,00,N
20250228,151011,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3120,-15,5,-0.48,163519365,52582,169.97,3120,3150,3090,4075,2195,3135,3109.80,1.41,0,411,3175,3155,3130,3110,3085,3165,3120,80,940,500,2060,5,1,15978000,499,24.00,0.75,12,0.33,130.00,4168.00,5030,20240618,-37.97,2450,20241206,27.35,3175,-1.73,20250225,2780,12.23,20250103,5030,-37.97,20240618,2450,27.35,20241206,2.37,N,195500,500,79 억,,224801,N,N,0,N,00,N
20250228,141012,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3120,-15,5,-0.48,156627410,50367,162.81,3120,3150,3090,4075,2195,3135,3109.72,1.41,0,934,3175,3155,3130,3110,3085,3165,3120,80,940,500,2060,5,1,15978000,499,24.00,0.75,12,0.32,130.00,4168.00,5030,20240618,-37.97,2450,20241206,27.35,3175,-1.73,20250225,2780,12.23,20250103,5030,-37.97,20240618,2450,27.35,20241206,2.37,N,195500,500,79 억,,224801,N,N,0,N,00,N
20250228,131006,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3110,-25,5,-0.80,129509875,41639,134.60,3120,3150,3090,4075,2195,3135,3110.30,1.41,0,1852,3175,3155,3130,3110,3085,3165,3120,80,940,500,2060,5,1,15978000,497,23.92,0.75,12,0.26,130.00,4168.00,5030,20240618,-38.17,2450,20241206,26.94,3175,-2.05,20250225,2780,11.87,20250103,5030,-38.17,20240618,2450,26.94,20241206,2.37,N,195500,500,79 억,,224801,N,N,0,N,00,N
20250228,121002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3110,-25,5,-0.80,114091545,36674,118.55,3120,3150,3090,4075,2195,3135,3110.97,1.41,0,2979,3175,3155,3130,3110,3085,3165,3120,80,940,500,2060,5,1,15978000,497,23.92,0.75,12,0.23,130.00,4168.00,5030,20240618,-38.17,2450,20241206,26.94,3175,-2.05,20250225,2780,11.87,20250103,5030,-38.17,20240618,2450,26.94,20241206,2.37,N,195500,500,79 억,,224801,N,N,0,N,00,N
20250228,111003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3095,-40,5,-1.28,94384590,30319,98.01,3120,3150,3090,4075,2195,3135,3113.05,1.41,0,549,3175,3155,3130,3110,3085,3165,3120,80,940,500,2060,5,1,15978000,495,23.81,0.74,12,0.19,130.00,4168.00,5030,20240618,-38.47,2450,20241206,26.33,3175,-2.52,20250225,2780,11.33,20250103,5030,-38.47,20240618,2450,26.33,20241206,2.37,N,195500,500,79 억,,224801,N,N,0,N,00,N
20250228,101002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3135,0,3,0.00,34652235,11106,35.90,3120,3150,3115,4075,2195,3135,3120.14,1.41,0,-224,3175,3155,3130,3110,3085,3165,3120,80,940,500,2060,5,1,15978000,501,24.12,0.75,12,0.07,130.00,4168.00,5030,20240618,-37.67,2450,20241206,27.96,3175,-1.26,20250225,2780,12.77,20250103,5030,-37.67,20240618,2450,27.96,20241206,2.37,N,195500,500,79 억,,224801,N,N,0,N,00,N
20250228,091006,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3120,-15,5,-0.48,7403360,2373,7.67,3120,3150,3115,4075,2195,3135,3119.83,1.41,0,-419,3175,3155,3130,3110,3085,3165,3120,80,940,500,2060,5,1,15978000,499,24.00,0.75,12,0.01,130.00,4168.00,5030,20240618,-37.97,2450,20241206,27.35,3175,-1.73,20250225,2780,12.23,20250103,5030,-37.97,20240618,2450,27.35,20241206,2.37,N,195500,500,79 억,,224801,N,N,0,N,00,N
20250227,160955,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3135,15,2,0.48,96628735,30916,63.89,3120,3150,3105,4055,2185,3120,3125.52,1.41,0,159,3203,3161,3128,3086,3053,3182,3107,80,935,500,2050,5,1,15978000,501,24.12,0.75,12,0.19,130.00,4168.00,5030,20240618,-37.67,2450,20241206,27.96,3175,-1.26,20250225,2780,12.77,20250103,5030,-37.67,20240618,2450,27.96,20241206,2.28,N,195500,500,79 억,,224582,N,N,0,N,00,N
20250227,150955,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3130,10,2,0.32,91147110,29166,60.27,3120,3150,3105,4055,2185,3120,3125.12,1.41,0,-192,3203,3161,3128,3086,3053,3182,3107,80,935,500,2050,5,1,15978000,500,24.08,0.75,12,0.18,130.00,4168.00,5030,20240618,-37.77,2450,20241206,27.76,3175,-1.42,20250225,2780,12.59,20250103,5030,-37.77,20240618,2450,27.76,20241206,2.28,N,195500,500,79 억,,224582,N,N,0,N,00,N
20250227,140958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3130,10,2,0.32,82734905,26474,54.71,3120,3150,3105,4055,2185,3120,3125.14,1.41,0,-269,3203,3161,3128,3086,3053,3182,3107,80,935,500,2050,5,1,15978000,500,24.08,0.75,12,0.17,130.00,4168.00,5030,20240618,-37.77,2450,20241206,27.76,3175,-1.42,20250225,2780,12.59,20250103,5030,-37.77,20240618,2450,27.76,20241206,2.28,N,195500,500,79 억,,224582,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 161005 57 100.00 KOSDAQ 음식료·담배 N N N N N 3115 -20 5 -0.64 168596125 54214 175.25 3120 3150 3090 4075 2195 3135 3109.83 1.41 0 240 3175 3155 3130 3110 3085 3165 3120 80 940 500 2060 5 1 15978000 498 23.96 0.75 12 0.34 130.00 4168.00 5030 20240618 -38.07 2450 20241206 27.14 3175 -1.89 20250225 2780 12.05 20250103 5030 -38.07 20240618 2450 27.14 20241206 2.37 N 195500 500 79 억 224801 N N 0 N 00 N
3 20250228 151011 57 100.00 KOSDAQ 음식료·담배 N N N N N 3120 -15 5 -0.48 163519365 52582 169.97 3120 3150 3090 4075 2195 3135 3109.80 1.41 0 411 3175 3155 3130 3110 3085 3165 3120 80 940 500 2060 5 1 15978000 499 24.00 0.75 12 0.33 130.00 4168.00 5030 20240618 -37.97 2450 20241206 27.35 3175 -1.73 20250225 2780 12.23 20250103 5030 -37.97 20240618 2450 27.35 20241206 2.37 N 195500 500 79 억 224801 N N 0 N 00 N
4 20250228 141012 57 100.00 KOSDAQ 음식료·담배 N N N N N 3120 -15 5 -0.48 156627410 50367 162.81 3120 3150 3090 4075 2195 3135 3109.72 1.41 0 934 3175 3155 3130 3110 3085 3165 3120 80 940 500 2060 5 1 15978000 499 24.00 0.75 12 0.32 130.00 4168.00 5030 20240618 -37.97 2450 20241206 27.35 3175 -1.73 20250225 2780 12.23 20250103 5030 -37.97 20240618 2450 27.35 20241206 2.37 N 195500 500 79 억 224801 N N 0 N 00 N
5 20250228 131006 57 100.00 KOSDAQ 음식료·담배 N N N N N 3110 -25 5 -0.80 129509875 41639 134.60 3120 3150 3090 4075 2195 3135 3110.30 1.41 0 1852 3175 3155 3130 3110 3085 3165 3120 80 940 500 2060 5 1 15978000 497 23.92 0.75 12 0.26 130.00 4168.00 5030 20240618 -38.17 2450 20241206 26.94 3175 -2.05 20250225 2780 11.87 20250103 5030 -38.17 20240618 2450 26.94 20241206 2.37 N 195500 500 79 억 224801 N N 0 N 00 N
6 20250228 121002 57 100.00 KOSDAQ 음식료·담배 N N N N N 3110 -25 5 -0.80 114091545 36674 118.55 3120 3150 3090 4075 2195 3135 3110.97 1.41 0 2979 3175 3155 3130 3110 3085 3165 3120 80 940 500 2060 5 1 15978000 497 23.92 0.75 12 0.23 130.00 4168.00 5030 20240618 -38.17 2450 20241206 26.94 3175 -2.05 20250225 2780 11.87 20250103 5030 -38.17 20240618 2450 26.94 20241206 2.37 N 195500 500 79 억 224801 N N 0 N 00 N
7 20250228 111003 57 100.00 KOSDAQ 음식료·담배 N N N N N 3095 -40 5 -1.28 94384590 30319 98.01 3120 3150 3090 4075 2195 3135 3113.05 1.41 0 549 3175 3155 3130 3110 3085 3165 3120 80 940 500 2060 5 1 15978000 495 23.81 0.74 12 0.19 130.00 4168.00 5030 20240618 -38.47 2450 20241206 26.33 3175 -2.52 20250225 2780 11.33 20250103 5030 -38.47 20240618 2450 26.33 20241206 2.37 N 195500 500 79 억 224801 N N 0 N 00 N
8 20250228 101002 57 100.00 KOSDAQ 음식료·담배 N N N N N 3135 0 3 0.00 34652235 11106 35.90 3120 3150 3115 4075 2195 3135 3120.14 1.41 0 -224 3175 3155 3130 3110 3085 3165 3120 80 940 500 2060 5 1 15978000 501 24.12 0.75 12 0.07 130.00 4168.00 5030 20240618 -37.67 2450 20241206 27.96 3175 -1.26 20250225 2780 12.77 20250103 5030 -37.67 20240618 2450 27.96 20241206 2.37 N 195500 500 79 억 224801 N N 0 N 00 N
9 20250228 091006 57 100.00 KOSDAQ 음식료·담배 N N N N N 3120 -15 5 -0.48 7403360 2373 7.67 3120 3150 3115 4075 2195 3135 3119.83 1.41 0 -419 3175 3155 3130 3110 3085 3165 3120 80 940 500 2060 5 1 15978000 499 24.00 0.75 12 0.01 130.00 4168.00 5030 20240618 -37.97 2450 20241206 27.35 3175 -1.73 20250225 2780 12.23 20250103 5030 -37.97 20240618 2450 27.35 20241206 2.37 N 195500 500 79 억 224801 N N 0 N 00 N
10 20250227 160955 57 100.00 KOSDAQ 음식료·담배 N N N N N 3135 15 2 0.48 96628735 30916 63.89 3120 3150 3105 4055 2185 3120 3125.52 1.41 0 159 3203 3161 3128 3086 3053 3182 3107 80 935 500 2050 5 1 15978000 501 24.12 0.75 12 0.19 130.00 4168.00 5030 20240618 -37.67 2450 20241206 27.96 3175 -1.26 20250225 2780 12.77 20250103 5030 -37.67 20240618 2450 27.96 20241206 2.28 N 195500 500 79 억 224582 N N 0 N 00 N
11 20250227 150955 57 100.00 KOSDAQ 음식료·담배 N N N N N 3130 10 2 0.32 91147110 29166 60.27 3120 3150 3105 4055 2185 3120 3125.12 1.41 0 -192 3203 3161 3128 3086 3053 3182 3107 80 935 500 2050 5 1 15978000 500 24.08 0.75 12 0.18 130.00 4168.00 5030 20240618 -37.77 2450 20241206 27.76 3175 -1.42 20250225 2780 12.59 20250103 5030 -37.77 20240618 2450 27.76 20241206 2.28 N 195500 500 79 억 224582 N N 0 N 00 N
12 20250227 140958 57 100.00 KOSDAQ 음식료·담배 N N N N N 3130 10 2 0.32 82734905 26474 54.71 3120 3150 3105 4055 2185 3120 3125.14 1.41 0 -269 3203 3161 3128 3086 3053 3182 3107 80 935 500 2050 5 1 15978000 500 24.08 0.75 12 0.17 130.00 4168.00 5030 20240618 -37.77 2450 20241206 27.76 3175 -1.42 20250225 2780 12.59 20250103 5030 -37.77 20240618 2450 27.76 20241206 2.28 N 195500 500 79 억 224582 N N 0 N 00 N