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
222040/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
20250228,161045,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3190,-270,5,-7.80,409122325,127175,269.83,3405,3425,3175,4495,2425,3460,3217.29,0.42,0,-7702,3646,3552,3466,3372,3286,3510,3330,103,1035,500,2350,5,1,20628000,658,-10.13,1.80,12,0.62,-315.00,1777.00,5940,20240219,-46.30,2850,20240904,11.93,3650,-12.60,20250225,2980,7.05,20250203,5490,-41.89,20240304,2850,11.93,20240904,0.11,N,222040,500,103 억,,86334,N,N,0,N,00,N
20250228,151050,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3180,-280,5,-8.09,387373425,120348,255.34,3405,3425,3175,4495,2425,3460,3218.78,0.42,0,-7049,3646,3552,3466,3372,3286,3510,3330,103,1035,500,2350,5,1,20628000,656,-10.10,1.79,12,0.58,-315.00,1777.00,5940,20240219,-46.46,2850,20240904,11.58,3650,-12.88,20250225,2980,6.71,20250203,5490,-42.08,20240304,2850,11.58,20240904,0.11,N,222040,500,103 억,,86334,N,N,0,N,00,N
20250228,141050,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3180,-280,5,-8.09,347728655,107888,228.91,3405,3425,3180,4495,2425,3460,3223.05,0.42,0,-6998,3646,3552,3466,3372,3286,3510,3330,103,1035,500,2350,5,1,20628000,656,-10.10,1.79,12,0.52,-315.00,1777.00,5940,20240219,-46.46,2850,20240904,11.58,3650,-12.88,20250225,2980,6.71,20250203,5490,-42.08,20240304,2850,11.58,20240904,0.11,N,222040,500,103 억,,86334,N,N,0,N,00,N
20250228,131044,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3185,-275,5,-7.95,312105425,96735,205.24,3405,3425,3185,4495,2425,3460,3226.40,0.42,0,-7046,3646,3552,3466,3372,3286,3510,3330,103,1035,500,2350,5,1,20628000,657,-10.11,1.79,12,0.47,-315.00,1777.00,5940,20240219,-46.38,2850,20240904,11.75,3650,-12.74,20250225,2980,6.88,20250203,5490,-41.99,20240304,2850,11.75,20240904,0.11,N,222040,500,103 억,,86334,N,N,0,N,00,N
20250228,121040,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3195,-265,5,-7.66,282460215,87443,185.53,3405,3425,3185,4495,2425,3460,3230.22,0.42,0,-7223,3646,3552,3466,3372,3286,3510,3330,103,1035,500,2350,5,1,20628000,659,-10.14,1.80,12,0.42,-315.00,1777.00,5940,20240219,-46.21,2850,20240904,12.11,3650,-12.47,20250225,2980,7.21,20250203,5490,-41.80,20240304,2850,12.11,20240904,0.11,N,222040,500,103 억,,86334,N,N,0,N,00,N
20250228,111042,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3205,-255,5,-7.37,234445730,72497,153.82,3405,3425,3185,4495,2425,3460,3233.87,0.42,0,-6036,3646,3552,3466,3372,3286,3510,3330,103,1035,500,2350,5,1,20628000,661,-10.17,1.80,12,0.35,-315.00,1777.00,5940,20240219,-46.04,2850,20240904,12.46,3650,-12.19,20250225,2980,7.55,20250203,5490,-41.62,20240304,2850,12.46,20240904,0.11,N,222040,500,103 억,,86334,N,N,0,N,00,N
20250228,101041,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3230,-230,5,-6.65,132032150,40580,86.10,3405,3425,3220,4495,2425,3460,3253.63,0.42,0,-2498,3646,3552,3466,3372,3286,3510,3330,103,1035,500,2350,5,1,20628000,666,-10.25,1.82,12,0.20,-315.00,1777.00,5940,20240219,-45.62,2850,20240904,13.33,3650,-11.51,20250225,2980,8.39,20250203,5490,-41.17,20240304,2850,13.33,20240904,0.11,N,222040,500,103 억,,86334,N,N,0,N,00,N
20250228,091045,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3405,-55,5,-1.59,4938595,1453,3.08,3405,3425,3335,4495,2425,3460,3398.90,0.42,0,-407,3646,3552,3466,3372,3286,3510,3330,103,1035,500,2350,5,1,20628000,702,-10.81,1.92,12,0.01,-315.00,1777.00,5940,20240219,-42.68,2850,20240904,19.47,3650,-6.71,20250225,2980,14.26,20250203,5490,-37.98,20240304,2850,19.47,20240904,0.11,N,222040,500,103 억,,86334,N,N,0,N,00,N
20250227,161033,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3460,-100,5,-2.81,161794950,47132,108.28,3560,3560,3380,4625,2495,3560,3432.80,0.42,0,-1407,3643,3601,3568,3526,3493,3585,3510,103,1065,500,2420,5,1,20628000,714,-10.98,1.95,12,0.23,-315.00,1777.00,5990,20240216,-42.24,2850,20240904,21.40,3650,-5.21,20250225,2980,16.11,20250203,5490,-36.98,20240304,2850,21.40,20240904,0.10,N,222040,500,103 억,,87310,N,N,0,N,00,N
20250227,151034,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3395,-165,5,-4.63,155894360,45413,104.33,3560,3560,3380,4625,2495,3560,3432.81,0.42,0,-724,3643,3601,3568,3526,3493,3585,3510,103,1065,500,2420,5,1,20628000,700,-10.78,1.91,12,0.22,-315.00,1777.00,5990,20240216,-43.32,2850,20240904,19.12,3650,-6.99,20250225,2980,13.93,20250203,5490,-38.16,20240304,2850,19.12,20240904,0.10,N,222040,500,103 억,,87310,N,N,0,N,00,N
20250227,141036,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3390,-170,5,-4.78,142444730,41445,95.21,3560,3560,3390,4625,2495,3560,3436.96,0.42,0,-935,3643,3601,3568,3526,3493,3585,3510,103,1065,500,2420,5,1,20628000,699,-10.76,1.91,12,0.20,-315.00,1777.00,5990,20240216,-43.41,2850,20240904,18.95,3650,-7.12,20250225,2980,13.76,20250203,5490,-38.25,20240304,2850,18.95,20240904,0.10,N,222040,500,103 억,,87310,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 161045 57 100.00 KOSDAQ 음식료·담배 N N N N N 3190 -270 5 -7.80 409122325 127175 269.83 3405 3425 3175 4495 2425 3460 3217.29 0.42 0 -7702 3646 3552 3466 3372 3286 3510 3330 103 1035 500 2350 5 1 20628000 658 -10.13 1.80 12 0.62 -315.00 1777.00 5940 20240219 -46.30 2850 20240904 11.93 3650 -12.60 20250225 2980 7.05 20250203 5490 -41.89 20240304 2850 11.93 20240904 0.11 N 222040 500 103 억 86334 N N 0 N 00 N
3 20250228 151050 57 100.00 KOSDAQ 음식료·담배 N N N N N 3180 -280 5 -8.09 387373425 120348 255.34 3405 3425 3175 4495 2425 3460 3218.78 0.42 0 -7049 3646 3552 3466 3372 3286 3510 3330 103 1035 500 2350 5 1 20628000 656 -10.10 1.79 12 0.58 -315.00 1777.00 5940 20240219 -46.46 2850 20240904 11.58 3650 -12.88 20250225 2980 6.71 20250203 5490 -42.08 20240304 2850 11.58 20240904 0.11 N 222040 500 103 억 86334 N N 0 N 00 N
4 20250228 141050 57 100.00 KOSDAQ 음식료·담배 N N N N N 3180 -280 5 -8.09 347728655 107888 228.91 3405 3425 3180 4495 2425 3460 3223.05 0.42 0 -6998 3646 3552 3466 3372 3286 3510 3330 103 1035 500 2350 5 1 20628000 656 -10.10 1.79 12 0.52 -315.00 1777.00 5940 20240219 -46.46 2850 20240904 11.58 3650 -12.88 20250225 2980 6.71 20250203 5490 -42.08 20240304 2850 11.58 20240904 0.11 N 222040 500 103 억 86334 N N 0 N 00 N
5 20250228 131044 57 100.00 KOSDAQ 음식료·담배 N N N N N 3185 -275 5 -7.95 312105425 96735 205.24 3405 3425 3185 4495 2425 3460 3226.40 0.42 0 -7046 3646 3552 3466 3372 3286 3510 3330 103 1035 500 2350 5 1 20628000 657 -10.11 1.79 12 0.47 -315.00 1777.00 5940 20240219 -46.38 2850 20240904 11.75 3650 -12.74 20250225 2980 6.88 20250203 5490 -41.99 20240304 2850 11.75 20240904 0.11 N 222040 500 103 억 86334 N N 0 N 00 N
6 20250228 121040 57 100.00 KOSDAQ 음식료·담배 N N N N N 3195 -265 5 -7.66 282460215 87443 185.53 3405 3425 3185 4495 2425 3460 3230.22 0.42 0 -7223 3646 3552 3466 3372 3286 3510 3330 103 1035 500 2350 5 1 20628000 659 -10.14 1.80 12 0.42 -315.00 1777.00 5940 20240219 -46.21 2850 20240904 12.11 3650 -12.47 20250225 2980 7.21 20250203 5490 -41.80 20240304 2850 12.11 20240904 0.11 N 222040 500 103 억 86334 N N 0 N 00 N
7 20250228 111042 57 100.00 KOSDAQ 음식료·담배 N N N N N 3205 -255 5 -7.37 234445730 72497 153.82 3405 3425 3185 4495 2425 3460 3233.87 0.42 0 -6036 3646 3552 3466 3372 3286 3510 3330 103 1035 500 2350 5 1 20628000 661 -10.17 1.80 12 0.35 -315.00 1777.00 5940 20240219 -46.04 2850 20240904 12.46 3650 -12.19 20250225 2980 7.55 20250203 5490 -41.62 20240304 2850 12.46 20240904 0.11 N 222040 500 103 억 86334 N N 0 N 00 N
8 20250228 101041 57 100.00 KOSDAQ 음식료·담배 N N N N N 3230 -230 5 -6.65 132032150 40580 86.10 3405 3425 3220 4495 2425 3460 3253.63 0.42 0 -2498 3646 3552 3466 3372 3286 3510 3330 103 1035 500 2350 5 1 20628000 666 -10.25 1.82 12 0.20 -315.00 1777.00 5940 20240219 -45.62 2850 20240904 13.33 3650 -11.51 20250225 2980 8.39 20250203 5490 -41.17 20240304 2850 13.33 20240904 0.11 N 222040 500 103 억 86334 N N 0 N 00 N
9 20250228 091045 57 100.00 KOSDAQ 음식료·담배 N N N N N 3405 -55 5 -1.59 4938595 1453 3.08 3405 3425 3335 4495 2425 3460 3398.90 0.42 0 -407 3646 3552 3466 3372 3286 3510 3330 103 1035 500 2350 5 1 20628000 702 -10.81 1.92 12 0.01 -315.00 1777.00 5940 20240219 -42.68 2850 20240904 19.47 3650 -6.71 20250225 2980 14.26 20250203 5490 -37.98 20240304 2850 19.47 20240904 0.11 N 222040 500 103 억 86334 N N 0 N 00 N
10 20250227 161033 57 100.00 KOSDAQ 음식료·담배 N N N N N 3460 -100 5 -2.81 161794950 47132 108.28 3560 3560 3380 4625 2495 3560 3432.80 0.42 0 -1407 3643 3601 3568 3526 3493 3585 3510 103 1065 500 2420 5 1 20628000 714 -10.98 1.95 12 0.23 -315.00 1777.00 5990 20240216 -42.24 2850 20240904 21.40 3650 -5.21 20250225 2980 16.11 20250203 5490 -36.98 20240304 2850 21.40 20240904 0.10 N 222040 500 103 억 87310 N N 0 N 00 N
11 20250227 151034 57 100.00 KOSDAQ 음식료·담배 N N N N N 3395 -165 5 -4.63 155894360 45413 104.33 3560 3560 3380 4625 2495 3560 3432.81 0.42 0 -724 3643 3601 3568 3526 3493 3585 3510 103 1065 500 2420 5 1 20628000 700 -10.78 1.91 12 0.22 -315.00 1777.00 5990 20240216 -43.32 2850 20240904 19.12 3650 -6.99 20250225 2980 13.93 20250203 5490 -38.16 20240304 2850 19.12 20240904 0.10 N 222040 500 103 억 87310 N N 0 N 00 N
12 20250227 141036 57 100.00 KOSDAQ 음식료·담배 N N N N N 3390 -170 5 -4.78 142444730 41445 95.21 3560 3560 3390 4625 2495 3560 3436.96 0.42 0 -935 3643 3601 3568 3526 3493 3585 3510 103 1065 500 2420 5 1 20628000 699 -10.76 1.91 12 0.20 -315.00 1777.00 5990 20240216 -43.41 2850 20240904 18.95 3650 -7.12 20250225 2980 13.76 20250203 5490 -38.25 20240304 2850 18.95 20240904 0.10 N 222040 500 103 억 87310 N N 0 N 00 N