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
208140/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
20250228,161023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2435,-40,5,-1.62,250035215,102086,161.66,2470,2470,2435,3215,1735,2475,2449.30,0.67,0,-4727,2498,2486,2473,2461,2448,2480,2455,33,740,100,1780,5,1,32684246,796,2.44,0.65,12,0.31,999.00,3733.00,3430,20240425,-29.01,2350,20240909,3.62,2670,-8.80,20250106,2435,0.00,20250228,3430,-29.01,20240425,2350,3.62,20240909,1.96,N,208140,100,32 억,,218883,N,N,9,N,00,N
20250228,151028,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2440,-35,5,-1.41,231074950,94306,149.34,2470,2470,2435,3215,1735,2475,2450.27,0.67,0,-3786,2498,2486,2473,2461,2448,2480,2455,33,740,100,1780,5,1,32684246,797,2.44,0.65,12,0.29,999.00,3733.00,3430,20240425,-28.86,2350,20240909,3.83,2670,-8.61,20250106,2435,0.21,20250228,3430,-28.86,20240425,2350,3.83,20240909,1.96,N,208140,100,32 억,,218883,N,N,128,N,00,N
20250228,141029,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2450,-25,5,-1.01,194614030,79369,125.69,2470,2470,2440,3215,1735,2475,2452.02,0.67,0,-2662,2498,2486,2473,2461,2448,2480,2455,33,740,100,1780,5,1,32684246,801,2.45,0.66,12,0.24,999.00,3733.00,3430,20240425,-28.57,2350,20240909,4.26,2670,-8.24,20250106,2440,0.41,20250228,3430,-28.57,20240425,2350,4.26,20240909,1.96,N,208140,100,32 억,,218883,N,N,128,N,00,N
20250228,131023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2450,-25,5,-1.01,163615665,66694,105.62,2470,2470,2445,3215,1735,2475,2453.23,0.67,0,-2133,2498,2486,2473,2461,2448,2480,2455,33,740,100,1780,5,1,32684246,801,2.45,0.66,12,0.20,999.00,3733.00,3430,20240425,-28.57,2350,20240909,4.26,2670,-8.24,20250106,2445,0.20,20250228,3430,-28.57,20240425,2350,4.26,20240909,1.96,N,208140,100,32 억,,218883,N,N,128,N,00,N
20250228,121018,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2450,-25,5,-1.01,128353375,52299,82.82,2470,2470,2445,3215,1735,2475,2454.22,0.67,0,-354,2498,2486,2473,2461,2448,2480,2455,33,740,100,1780,5,1,32684246,801,2.45,0.66,12,0.16,999.00,3733.00,3430,20240425,-28.57,2350,20240909,4.26,2670,-8.24,20250106,2445,0.20,20250228,3430,-28.57,20240425,2350,4.26,20240909,1.96,N,208140,100,32 억,,218883,N,N,128,N,00,N
20250228,111020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2450,-25,5,-1.01,112597685,45866,72.63,2470,2470,2445,3215,1735,2475,2454.93,0.67,0,677,2498,2486,2473,2461,2448,2480,2455,33,740,100,1780,5,1,32684246,801,2.45,0.66,12,0.14,999.00,3733.00,3430,20240425,-28.57,2350,20240909,4.26,2670,-8.24,20250106,2445,0.20,20250228,3430,-28.57,20240425,2350,4.26,20240909,1.96,N,208140,100,32 억,,218883,N,N,128,N,00,N
20250228,101019,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2450,-25,5,-1.01,90181410,36725,58.16,2470,2470,2450,3215,1735,2475,2455.59,0.67,0,669,2498,2486,2473,2461,2448,2480,2455,33,740,100,1780,5,1,32684246,801,2.45,0.66,12,0.11,999.00,3733.00,3430,20240425,-28.57,2350,20240909,4.26,2670,-8.24,20250106,2450,0.00,20250228,3430,-28.57,20240425,2350,4.26,20240909,1.96,N,208140,100,32 억,,218883,N,N,128,N,00,N
20250228,091023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2465,-10,5,-0.40,16623165,6757,10.70,2470,2470,2455,3215,1735,2475,2460.14,0.67,0,-550,2498,2486,2473,2461,2448,2480,2455,33,740,100,1780,5,1,32684246,806,2.47,0.66,12,0.02,999.00,3733.00,3430,20240425,-28.13,2350,20240909,4.89,2670,-7.68,20250106,2455,0.41,20250228,3430,-28.13,20240425,2350,4.89,20240909,1.96,N,208140,100,32 억,,218883,N,N,128,N,00,N
20250227,161011,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2475,-10,5,-0.40,155373360,62851,87.40,2485,2485,2460,3230,1740,2485,2472.09,0.71,0,-13042,2498,2491,2483,2476,2468,2492,2477,33,745,100,1780,5,1,32684246,809,2.48,0.66,12,0.19,999.00,3733.00,3430,20240425,-27.84,2350,20240909,5.32,2670,-7.30,20250106,2460,0.61,20250227,3430,-27.84,20240425,2350,5.32,20240909,2.07,N,208140,100,32 억,,231635,N,N,128,N,00,N
20250227,151012,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2475,-10,5,-0.40,148823235,60200,83.71,2485,2485,2460,3230,1740,2485,2472.15,0.71,0,-13040,2498,2491,2483,2476,2468,2492,2477,33,745,100,1780,5,1,32684246,809,2.48,0.66,12,0.18,999.00,3733.00,3430,20240425,-27.84,2350,20240909,5.32,2670,-7.30,20250106,2460,0.61,20250227,3430,-27.84,20240425,2350,5.32,20240909,2.07,N,208140,100,32 억,,231635,N,N,0,N,00,N
20250227,141015,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2475,-10,5,-0.40,78893100,31864,44.31,2485,2485,2470,3230,1740,2485,2475.93,0.71,0,-9583,2498,2491,2483,2476,2468,2492,2477,33,745,100,1780,5,1,32684246,809,2.48,0.66,12,0.10,999.00,3733.00,3430,20240425,-27.84,2350,20240909,5.32,2670,-7.30,20250106,2470,0.20,20250227,3430,-27.84,20240425,2350,5.32,20240909,2.07,N,208140,100,32 억,,231635,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 161023 57 100.00 KOSDAQ 음식료·담배 N N N N N 2435 -40 5 -1.62 250035215 102086 161.66 2470 2470 2435 3215 1735 2475 2449.30 0.67 0 -4727 2498 2486 2473 2461 2448 2480 2455 33 740 100 1780 5 1 32684246 796 2.44 0.65 12 0.31 999.00 3733.00 3430 20240425 -29.01 2350 20240909 3.62 2670 -8.80 20250106 2435 0.00 20250228 3430 -29.01 20240425 2350 3.62 20240909 1.96 N 208140 100 32 억 218883 N N 9 N 00 N
3 20250228 151028 57 100.00 KOSDAQ 음식료·담배 N N N N N 2440 -35 5 -1.41 231074950 94306 149.34 2470 2470 2435 3215 1735 2475 2450.27 0.67 0 -3786 2498 2486 2473 2461 2448 2480 2455 33 740 100 1780 5 1 32684246 797 2.44 0.65 12 0.29 999.00 3733.00 3430 20240425 -28.86 2350 20240909 3.83 2670 -8.61 20250106 2435 0.21 20250228 3430 -28.86 20240425 2350 3.83 20240909 1.96 N 208140 100 32 억 218883 N N 128 N 00 N
4 20250228 141029 57 100.00 KOSDAQ 음식료·담배 N N N N N 2450 -25 5 -1.01 194614030 79369 125.69 2470 2470 2440 3215 1735 2475 2452.02 0.67 0 -2662 2498 2486 2473 2461 2448 2480 2455 33 740 100 1780 5 1 32684246 801 2.45 0.66 12 0.24 999.00 3733.00 3430 20240425 -28.57 2350 20240909 4.26 2670 -8.24 20250106 2440 0.41 20250228 3430 -28.57 20240425 2350 4.26 20240909 1.96 N 208140 100 32 억 218883 N N 128 N 00 N
5 20250228 131023 57 100.00 KOSDAQ 음식료·담배 N N N N N 2450 -25 5 -1.01 163615665 66694 105.62 2470 2470 2445 3215 1735 2475 2453.23 0.67 0 -2133 2498 2486 2473 2461 2448 2480 2455 33 740 100 1780 5 1 32684246 801 2.45 0.66 12 0.20 999.00 3733.00 3430 20240425 -28.57 2350 20240909 4.26 2670 -8.24 20250106 2445 0.20 20250228 3430 -28.57 20240425 2350 4.26 20240909 1.96 N 208140 100 32 억 218883 N N 128 N 00 N
6 20250228 121018 57 100.00 KOSDAQ 음식료·담배 N N N N N 2450 -25 5 -1.01 128353375 52299 82.82 2470 2470 2445 3215 1735 2475 2454.22 0.67 0 -354 2498 2486 2473 2461 2448 2480 2455 33 740 100 1780 5 1 32684246 801 2.45 0.66 12 0.16 999.00 3733.00 3430 20240425 -28.57 2350 20240909 4.26 2670 -8.24 20250106 2445 0.20 20250228 3430 -28.57 20240425 2350 4.26 20240909 1.96 N 208140 100 32 억 218883 N N 128 N 00 N
7 20250228 111020 57 100.00 KOSDAQ 음식료·담배 N N N N N 2450 -25 5 -1.01 112597685 45866 72.63 2470 2470 2445 3215 1735 2475 2454.93 0.67 0 677 2498 2486 2473 2461 2448 2480 2455 33 740 100 1780 5 1 32684246 801 2.45 0.66 12 0.14 999.00 3733.00 3430 20240425 -28.57 2350 20240909 4.26 2670 -8.24 20250106 2445 0.20 20250228 3430 -28.57 20240425 2350 4.26 20240909 1.96 N 208140 100 32 억 218883 N N 128 N 00 N
8 20250228 101019 57 100.00 KOSDAQ 음식료·담배 N N N N N 2450 -25 5 -1.01 90181410 36725 58.16 2470 2470 2450 3215 1735 2475 2455.59 0.67 0 669 2498 2486 2473 2461 2448 2480 2455 33 740 100 1780 5 1 32684246 801 2.45 0.66 12 0.11 999.00 3733.00 3430 20240425 -28.57 2350 20240909 4.26 2670 -8.24 20250106 2450 0.00 20250228 3430 -28.57 20240425 2350 4.26 20240909 1.96 N 208140 100 32 억 218883 N N 128 N 00 N
9 20250228 091023 57 100.00 KOSDAQ 음식료·담배 N N N N N 2465 -10 5 -0.40 16623165 6757 10.70 2470 2470 2455 3215 1735 2475 2460.14 0.67 0 -550 2498 2486 2473 2461 2448 2480 2455 33 740 100 1780 5 1 32684246 806 2.47 0.66 12 0.02 999.00 3733.00 3430 20240425 -28.13 2350 20240909 4.89 2670 -7.68 20250106 2455 0.41 20250228 3430 -28.13 20240425 2350 4.89 20240909 1.96 N 208140 100 32 억 218883 N N 128 N 00 N
10 20250227 161011 57 100.00 KOSDAQ 음식료·담배 N N N N N 2475 -10 5 -0.40 155373360 62851 87.40 2485 2485 2460 3230 1740 2485 2472.09 0.71 0 -13042 2498 2491 2483 2476 2468 2492 2477 33 745 100 1780 5 1 32684246 809 2.48 0.66 12 0.19 999.00 3733.00 3430 20240425 -27.84 2350 20240909 5.32 2670 -7.30 20250106 2460 0.61 20250227 3430 -27.84 20240425 2350 5.32 20240909 2.07 N 208140 100 32 억 231635 N N 128 N 00 N
11 20250227 151012 57 100.00 KOSDAQ 음식료·담배 N N N N N 2475 -10 5 -0.40 148823235 60200 83.71 2485 2485 2460 3230 1740 2485 2472.15 0.71 0 -13040 2498 2491 2483 2476 2468 2492 2477 33 745 100 1780 5 1 32684246 809 2.48 0.66 12 0.18 999.00 3733.00 3430 20240425 -27.84 2350 20240909 5.32 2670 -7.30 20250106 2460 0.61 20250227 3430 -27.84 20240425 2350 5.32 20240909 2.07 N 208140 100 32 억 231635 N N 0 N 00 N
12 20250227 141015 57 100.00 KOSDAQ 음식료·담배 N N N N N 2475 -10 5 -0.40 78893100 31864 44.31 2485 2485 2470 3230 1740 2485 2475.93 0.71 0 -9583 2498 2491 2483 2476 2468 2492 2477 33 745 100 1780 5 1 32684246 809 2.48 0.66 12 0.10 999.00 3733.00 3430 20240425 -27.84 2350 20240909 5.32 2670 -7.30 20250106 2470 0.20 20250227 3430 -27.84 20240425 2350 5.32 20240909 2.07 N 208140 100 32 억 231635 N N 0 N 00 N