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
218150/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
20250228,161041,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3830,-90,5,-2.30,388918205,101144,95.54,3880,3915,3700,5090,2745,3920,3845.24,1.94,0,-15983,3986,3952,3926,3892,3866,3940,3880,20,1170,100,2580,5,1,20415802,782,174.09,1.73,12,0.50,22.00,2211.00,5900,20240510,-35.08,3370,20241209,13.65,4185,-8.48,20250204,3690,3.79,20250203,5900,-35.08,20240510,3370,13.65,20241209,4.06,N,218150,100,20 억,,395816,N,N,0,N,00,N
20250228,151046,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3805,-115,5,-2.93,353584770,91875,86.79,3880,3915,3700,5090,2745,3920,3848.54,1.94,0,-13653,3986,3952,3926,3892,3866,3940,3880,20,1170,100,2580,5,1,20415802,777,172.95,1.72,12,0.45,22.00,2211.00,5900,20240510,-35.51,3370,20241209,12.91,4185,-9.08,20250204,3690,3.12,20250203,5900,-35.51,20240510,3370,12.91,20241209,4.06,N,218150,100,20 억,,395816,N,N,0,N,00,N
20250228,141047,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3840,-80,5,-2.04,298581275,77438,73.15,3880,3915,3700,5090,2745,3920,3855.75,1.94,0,-10135,3986,3952,3926,3892,3866,3940,3880,20,1170,100,2580,5,1,20415802,784,174.55,1.74,12,0.38,22.00,2211.00,5900,20240510,-34.92,3370,20241209,13.95,4185,-8.24,20250204,3690,4.07,20250203,5900,-34.92,20240510,3370,13.95,20241209,4.06,N,218150,100,20 억,,395816,N,N,0,N,00,N
20250228,131041,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3845,-75,5,-1.91,289957960,75187,71.02,3880,3915,3700,5090,2745,3920,3856.49,1.94,0,-9577,3986,3952,3926,3892,3866,3940,3880,20,1170,100,2580,5,1,20415802,785,174.77,1.74,12,0.37,22.00,2211.00,5900,20240510,-34.83,3370,20241209,14.09,4185,-8.12,20250204,3690,4.20,20250203,5900,-34.83,20240510,3370,14.09,20241209,4.06,N,218150,100,20 억,,395816,N,N,0,N,00,N
20250228,121036,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3850,-70,5,-1.79,243041030,62964,59.48,3880,3915,3700,5090,2745,3920,3860.00,1.94,0,-5448,3986,3952,3926,3892,3866,3940,3880,20,1170,100,2580,5,1,20415802,786,175.00,1.74,12,0.31,22.00,2211.00,5900,20240510,-34.75,3370,20241209,14.24,4185,-8.00,20250204,3690,4.34,20250203,5900,-34.75,20240510,3370,14.24,20241209,4.06,N,218150,100,20 억,,395816,N,N,0,N,00,N
20250228,111038,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3860,-60,5,-1.53,219090970,56758,53.61,3880,3915,3700,5090,2745,3920,3860.09,1.94,0,-8109,3986,3952,3926,3892,3866,3940,3880,20,1170,100,2580,5,1,20415802,788,175.45,1.75,12,0.28,22.00,2211.00,5900,20240510,-34.58,3370,20241209,14.54,4185,-7.77,20250204,3690,4.61,20250203,5900,-34.58,20240510,3370,14.54,20241209,4.06,N,218150,100,20 억,,395816,N,N,0,N,00,N
20250228,101037,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3865,-55,5,-1.40,178654965,46278,43.71,3880,3915,3700,5090,2745,3920,3860.47,1.94,0,-5079,3986,3952,3926,3892,3866,3940,3880,20,1170,100,2580,5,1,20415802,789,175.68,1.75,12,0.23,22.00,2211.00,5900,20240510,-34.49,3370,20241209,14.69,4185,-7.65,20250204,3690,4.74,20250203,5900,-34.49,20240510,3370,14.69,20241209,4.06,N,218150,100,20 억,,395816,N,N,0,N,00,N
20250228,091041,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3900,-20,5,-0.51,84527860,22057,20.84,3880,3910,3700,5090,2745,3920,3832.25,1.94,0,1451,3986,3952,3926,3892,3866,3940,3880,20,1170,100,2580,5,1,20415802,796,177.27,1.76,12,0.11,22.00,2211.00,5900,20240510,-33.90,3370,20241209,15.73,4185,-6.81,20250204,3690,5.69,20250203,5900,-33.90,20240510,3370,15.73,20241209,4.06,N,218150,100,20 억,,395816,N,N,0,N,00,N
20250227,161029,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3920,-30,5,-0.76,406158970,103594,148.66,3950,3960,3900,5130,2765,3950,3920.68,1.94,0,-618,4026,3987,3956,3917,3886,3972,3902,20,1180,100,2600,5,1,20415802,800,178.18,1.77,12,0.51,22.00,2211.00,5900,20240510,-33.56,3370,20241209,16.32,4185,-6.33,20250204,3690,6.23,20250203,5900,-33.56,20240510,3370,16.32,20241209,4.05,N,218150,100,20 억,,396224,N,N,0,N,00,N
20250227,151031,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3940,-10,5,-0.25,398305420,101591,145.79,3950,3960,3900,5130,2765,3950,3920.68,1.94,0,-1074,4026,3987,3956,3917,3886,3972,3902,20,1180,100,2600,5,1,20415802,804,179.09,1.78,12,0.50,22.00,2211.00,5900,20240510,-33.22,3370,20241209,16.91,4185,-5.85,20250204,3690,6.78,20250203,5900,-33.22,20240510,3370,16.91,20241209,4.05,N,218150,100,20 억,,396224,N,N,0,N,00,N
20250227,141032,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3920,-30,5,-0.76,360944965,92085,132.14,3950,3960,3900,5130,2765,3950,3919.69,1.94,0,-8482,4026,3987,3956,3917,3886,3972,3902,20,1180,100,2600,5,1,20415802,800,178.18,1.77,12,0.45,22.00,2211.00,5900,20240510,-33.56,3370,20241209,16.32,4185,-6.33,20250204,3690,6.23,20250203,5900,-33.56,20240510,3370,16.32,20241209,4.05,N,218150,100,20 억,,396224,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 161041 57 100.00 KOSDAQ 음식료·담배 N N N N N 3830 -90 5 -2.30 388918205 101144 95.54 3880 3915 3700 5090 2745 3920 3845.24 1.94 0 -15983 3986 3952 3926 3892 3866 3940 3880 20 1170 100 2580 5 1 20415802 782 174.09 1.73 12 0.50 22.00 2211.00 5900 20240510 -35.08 3370 20241209 13.65 4185 -8.48 20250204 3690 3.79 20250203 5900 -35.08 20240510 3370 13.65 20241209 4.06 N 218150 100 20 억 395816 N N 0 N 00 N
3 20250228 151046 57 100.00 KOSDAQ 음식료·담배 N N N N N 3805 -115 5 -2.93 353584770 91875 86.79 3880 3915 3700 5090 2745 3920 3848.54 1.94 0 -13653 3986 3952 3926 3892 3866 3940 3880 20 1170 100 2580 5 1 20415802 777 172.95 1.72 12 0.45 22.00 2211.00 5900 20240510 -35.51 3370 20241209 12.91 4185 -9.08 20250204 3690 3.12 20250203 5900 -35.51 20240510 3370 12.91 20241209 4.06 N 218150 100 20 억 395816 N N 0 N 00 N
4 20250228 141047 57 100.00 KOSDAQ 음식료·담배 N N N N N 3840 -80 5 -2.04 298581275 77438 73.15 3880 3915 3700 5090 2745 3920 3855.75 1.94 0 -10135 3986 3952 3926 3892 3866 3940 3880 20 1170 100 2580 5 1 20415802 784 174.55 1.74 12 0.38 22.00 2211.00 5900 20240510 -34.92 3370 20241209 13.95 4185 -8.24 20250204 3690 4.07 20250203 5900 -34.92 20240510 3370 13.95 20241209 4.06 N 218150 100 20 억 395816 N N 0 N 00 N
5 20250228 131041 57 100.00 KOSDAQ 음식료·담배 N N N N N 3845 -75 5 -1.91 289957960 75187 71.02 3880 3915 3700 5090 2745 3920 3856.49 1.94 0 -9577 3986 3952 3926 3892 3866 3940 3880 20 1170 100 2580 5 1 20415802 785 174.77 1.74 12 0.37 22.00 2211.00 5900 20240510 -34.83 3370 20241209 14.09 4185 -8.12 20250204 3690 4.20 20250203 5900 -34.83 20240510 3370 14.09 20241209 4.06 N 218150 100 20 억 395816 N N 0 N 00 N
6 20250228 121036 57 100.00 KOSDAQ 음식료·담배 N N N N N 3850 -70 5 -1.79 243041030 62964 59.48 3880 3915 3700 5090 2745 3920 3860.00 1.94 0 -5448 3986 3952 3926 3892 3866 3940 3880 20 1170 100 2580 5 1 20415802 786 175.00 1.74 12 0.31 22.00 2211.00 5900 20240510 -34.75 3370 20241209 14.24 4185 -8.00 20250204 3690 4.34 20250203 5900 -34.75 20240510 3370 14.24 20241209 4.06 N 218150 100 20 억 395816 N N 0 N 00 N
7 20250228 111038 57 100.00 KOSDAQ 음식료·담배 N N N N N 3860 -60 5 -1.53 219090970 56758 53.61 3880 3915 3700 5090 2745 3920 3860.09 1.94 0 -8109 3986 3952 3926 3892 3866 3940 3880 20 1170 100 2580 5 1 20415802 788 175.45 1.75 12 0.28 22.00 2211.00 5900 20240510 -34.58 3370 20241209 14.54 4185 -7.77 20250204 3690 4.61 20250203 5900 -34.58 20240510 3370 14.54 20241209 4.06 N 218150 100 20 억 395816 N N 0 N 00 N
8 20250228 101037 57 100.00 KOSDAQ 음식료·담배 N N N N N 3865 -55 5 -1.40 178654965 46278 43.71 3880 3915 3700 5090 2745 3920 3860.47 1.94 0 -5079 3986 3952 3926 3892 3866 3940 3880 20 1170 100 2580 5 1 20415802 789 175.68 1.75 12 0.23 22.00 2211.00 5900 20240510 -34.49 3370 20241209 14.69 4185 -7.65 20250204 3690 4.74 20250203 5900 -34.49 20240510 3370 14.69 20241209 4.06 N 218150 100 20 억 395816 N N 0 N 00 N
9 20250228 091041 57 100.00 KOSDAQ 음식료·담배 N N N N N 3900 -20 5 -0.51 84527860 22057 20.84 3880 3910 3700 5090 2745 3920 3832.25 1.94 0 1451 3986 3952 3926 3892 3866 3940 3880 20 1170 100 2580 5 1 20415802 796 177.27 1.76 12 0.11 22.00 2211.00 5900 20240510 -33.90 3370 20241209 15.73 4185 -6.81 20250204 3690 5.69 20250203 5900 -33.90 20240510 3370 15.73 20241209 4.06 N 218150 100 20 억 395816 N N 0 N 00 N
10 20250227 161029 57 100.00 KOSDAQ 음식료·담배 N N N N N 3920 -30 5 -0.76 406158970 103594 148.66 3950 3960 3900 5130 2765 3950 3920.68 1.94 0 -618 4026 3987 3956 3917 3886 3972 3902 20 1180 100 2600 5 1 20415802 800 178.18 1.77 12 0.51 22.00 2211.00 5900 20240510 -33.56 3370 20241209 16.32 4185 -6.33 20250204 3690 6.23 20250203 5900 -33.56 20240510 3370 16.32 20241209 4.05 N 218150 100 20 억 396224 N N 0 N 00 N
11 20250227 151031 57 100.00 KOSDAQ 음식료·담배 N N N N N 3940 -10 5 -0.25 398305420 101591 145.79 3950 3960 3900 5130 2765 3950 3920.68 1.94 0 -1074 4026 3987 3956 3917 3886 3972 3902 20 1180 100 2600 5 1 20415802 804 179.09 1.78 12 0.50 22.00 2211.00 5900 20240510 -33.22 3370 20241209 16.91 4185 -5.85 20250204 3690 6.78 20250203 5900 -33.22 20240510 3370 16.91 20241209 4.05 N 218150 100 20 억 396224 N N 0 N 00 N
12 20250227 141032 57 100.00 KOSDAQ 음식료·담배 N N N N N 3920 -30 5 -0.76 360944965 92085 132.14 3950 3960 3900 5130 2765 3950 3919.69 1.94 0 -8482 4026 3987 3956 3917 3886 3972 3902 20 1180 100 2600 5 1 20415802 800 178.18 1.77 12 0.45 22.00 2211.00 5900 20240510 -33.56 3370 20241209 16.32 4185 -6.33 20250204 3690 6.23 20250203 5900 -33.56 20240510 3370 16.32 20241209 4.05 N 218150 100 20 억 396224 N N 0 N 00 N