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
238200/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
20250228,161106,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3130,-10,5,-0.32,11552085,3712,60.53,3110,3150,3090,4080,2200,3140,3112.09,0.07,0,-221,3213,3176,3138,3101,3063,3195,3120,41,940,500,2000,5,1,8180000,256,23.71,0.50,12,0.05,132.00,6321.00,7366,20240322,-57.51,2750,20241209,13.82,3330,-6.01,20250109,2945,6.28,20250102,7200,-56.53,20240322,2750,13.82,20241209,0.04,N,238200,500,40 억,,5920,N,N,0,N,00,N
20250228,151111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3125,-15,5,-0.48,10884680,3498,57.04,3110,3150,3090,4080,2200,3140,3111.69,0.07,0,-218,3213,3176,3138,3101,3063,3195,3120,41,940,500,2000,5,1,8180000,256,23.67,0.49,12,0.04,132.00,6321.00,7366,20240322,-57.58,2750,20241209,13.64,3330,-6.16,20250109,2945,6.11,20250102,7200,-56.60,20240322,2750,13.64,20241209,0.04,N,238200,500,40 억,,5920,N,N,0,N,00,N
20250228,141112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3140,0,3,0.00,10649565,3423,55.81,3110,3150,3090,4080,2200,3140,3111.18,0.07,0,-214,3213,3176,3138,3101,3063,3195,3120,41,940,500,2000,5,1,8180000,257,23.79,0.50,12,0.04,132.00,6321.00,7366,20240322,-57.37,2750,20241209,14.18,3330,-5.71,20250109,2945,6.62,20250102,7200,-56.39,20240322,2750,14.18,20241209,0.04,N,238200,500,40 억,,5920,N,N,0,N,00,N
20250228,131105,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,-40,5,-1.27,6789640,2178,35.51,3110,3150,3090,4080,2200,3140,3117.37,0.07,0,-202,3213,3176,3138,3101,3063,3195,3120,41,940,500,2000,5,1,8180000,254,23.48,0.49,12,0.03,132.00,6321.00,7366,20240322,-57.91,2750,20241209,12.73,3330,-6.91,20250109,2945,5.26,20250102,7200,-56.94,20240322,2750,12.73,20241209,0.04,N,238200,500,40 억,,5920,N,N,0,N,00,N
20250228,121101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,-40,5,-1.27,6789640,2178,35.51,3110,3150,3090,4080,2200,3140,3117.37,0.07,0,-202,3213,3176,3138,3101,3063,3195,3120,41,940,500,2000,5,1,8180000,254,23.48,0.49,12,0.03,132.00,6321.00,7366,20240322,-57.91,2750,20241209,12.73,3330,-6.91,20250109,2945,5.26,20250102,7200,-56.94,20240322,2750,12.73,20241209,0.04,N,238200,500,40 억,,5920,N,N,0,N,00,N
20250228,111103,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3150,10,2,0.32,4003510,1279,20.85,3110,3150,3105,4080,2200,3140,3130.19,0.07,0,-197,3213,3176,3138,3101,3063,3195,3120,41,940,500,2000,5,1,8180000,258,23.86,0.50,12,0.02,132.00,6321.00,7366,20240322,-57.24,2750,20241209,14.55,3330,-5.41,20250109,2945,6.96,20250102,7200,-56.25,20240322,2750,14.55,20241209,0.04,N,238200,500,40 억,,5920,N,N,0,N,00,N
20250228,101102,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3145,5,2,0.16,3547675,1134,18.49,3110,3150,3105,4080,2200,3140,3128.46,0.07,0,-194,3213,3176,3138,3101,3063,3195,3120,41,940,500,2000,5,1,8180000,257,23.83,0.50,12,0.01,132.00,6321.00,7366,20240322,-57.30,2750,20241209,14.36,3330,-5.56,20250109,2945,6.79,20250102,7200,-56.32,20240322,2750,14.36,20241209,0.04,N,238200,500,40 억,,5920,N,N,0,N,00,N
20250228,091106,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3105,-35,5,-1.11,606485,195,3.18,3110,3115,3105,4080,2200,3140,3110.18,0.07,0,-25,3213,3176,3138,3101,3063,3195,3120,41,940,500,2000,5,1,8180000,254,23.52,0.49,12,0.00,132.00,6321.00,7366,20240322,-57.85,2750,20241209,12.91,3330,-6.76,20250109,2945,5.43,20250102,7200,-56.88,20240322,2750,12.91,20241209,0.04,N,238200,500,40 억,,5920,N,N,0,N,00,N
20250227,161053,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3140,20,2,0.64,18999255,6083,120.67,3120,3175,3100,4055,2185,3120,3123.34,0.07,0,75,3233,3176,3138,3081,3043,3205,3110,41,935,500,1990,5,1,8180000,257,23.79,0.50,12,0.07,132.00,6321.00,7366,20240322,-57.37,2750,20241209,14.18,3330,-5.71,20250109,2945,6.62,20250102,7200,-56.39,20240322,2750,14.18,20241209,0.04,N,238200,500,40 억,,5845,N,N,0,N,00,N
20250227,151055,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3130,10,2,0.32,16855105,5400,107.12,3120,3175,3100,4055,2185,3120,3121.32,0.07,0,159,3233,3176,3138,3081,3043,3205,3110,41,935,500,1990,5,1,8180000,256,23.71,0.50,12,0.07,132.00,6321.00,7366,20240322,-57.51,2750,20241209,13.82,3330,-6.01,20250109,2945,6.28,20250102,7200,-56.53,20240322,2750,13.82,20241209,0.04,N,238200,500,40 억,,5845,N,N,0,N,00,N
20250227,141057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3145,25,2,0.80,16146395,5172,102.60,3120,3175,3100,4055,2185,3120,3121.89,0.07,0,85,3233,3176,3138,3081,3043,3205,3110,41,935,500,1990,5,1,8180000,257,23.83,0.50,12,0.06,132.00,6321.00,7366,20240322,-57.30,2750,20241209,14.36,3330,-5.56,20250109,2945,6.79,20250102,7200,-56.32,20240322,2750,14.36,20241209,0.04,N,238200,500,40 억,,5845,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 161106 57 100.00 KOSDAQ 음식료·담배 N N N N N 3130 -10 5 -0.32 11552085 3712 60.53 3110 3150 3090 4080 2200 3140 3112.09 0.07 0 -221 3213 3176 3138 3101 3063 3195 3120 41 940 500 2000 5 1 8180000 256 23.71 0.50 12 0.05 132.00 6321.00 7366 20240322 -57.51 2750 20241209 13.82 3330 -6.01 20250109 2945 6.28 20250102 7200 -56.53 20240322 2750 13.82 20241209 0.04 N 238200 500 40 억 5920 N N 0 N 00 N
3 20250228 151111 57 100.00 KOSDAQ 음식료·담배 N N N N N 3125 -15 5 -0.48 10884680 3498 57.04 3110 3150 3090 4080 2200 3140 3111.69 0.07 0 -218 3213 3176 3138 3101 3063 3195 3120 41 940 500 2000 5 1 8180000 256 23.67 0.49 12 0.04 132.00 6321.00 7366 20240322 -57.58 2750 20241209 13.64 3330 -6.16 20250109 2945 6.11 20250102 7200 -56.60 20240322 2750 13.64 20241209 0.04 N 238200 500 40 억 5920 N N 0 N 00 N
4 20250228 141112 57 100.00 KOSDAQ 음식료·담배 N N N N N 3140 0 3 0.00 10649565 3423 55.81 3110 3150 3090 4080 2200 3140 3111.18 0.07 0 -214 3213 3176 3138 3101 3063 3195 3120 41 940 500 2000 5 1 8180000 257 23.79 0.50 12 0.04 132.00 6321.00 7366 20240322 -57.37 2750 20241209 14.18 3330 -5.71 20250109 2945 6.62 20250102 7200 -56.39 20240322 2750 14.18 20241209 0.04 N 238200 500 40 억 5920 N N 0 N 00 N
5 20250228 131105 57 100.00 KOSDAQ 음식료·담배 N N N N N 3100 -40 5 -1.27 6789640 2178 35.51 3110 3150 3090 4080 2200 3140 3117.37 0.07 0 -202 3213 3176 3138 3101 3063 3195 3120 41 940 500 2000 5 1 8180000 254 23.48 0.49 12 0.03 132.00 6321.00 7366 20240322 -57.91 2750 20241209 12.73 3330 -6.91 20250109 2945 5.26 20250102 7200 -56.94 20240322 2750 12.73 20241209 0.04 N 238200 500 40 억 5920 N N 0 N 00 N
6 20250228 121101 57 100.00 KOSDAQ 음식료·담배 N N N N N 3100 -40 5 -1.27 6789640 2178 35.51 3110 3150 3090 4080 2200 3140 3117.37 0.07 0 -202 3213 3176 3138 3101 3063 3195 3120 41 940 500 2000 5 1 8180000 254 23.48 0.49 12 0.03 132.00 6321.00 7366 20240322 -57.91 2750 20241209 12.73 3330 -6.91 20250109 2945 5.26 20250102 7200 -56.94 20240322 2750 12.73 20241209 0.04 N 238200 500 40 억 5920 N N 0 N 00 N
7 20250228 111103 57 100.00 KOSDAQ 음식료·담배 N N N N N 3150 10 2 0.32 4003510 1279 20.85 3110 3150 3105 4080 2200 3140 3130.19 0.07 0 -197 3213 3176 3138 3101 3063 3195 3120 41 940 500 2000 5 1 8180000 258 23.86 0.50 12 0.02 132.00 6321.00 7366 20240322 -57.24 2750 20241209 14.55 3330 -5.41 20250109 2945 6.96 20250102 7200 -56.25 20240322 2750 14.55 20241209 0.04 N 238200 500 40 억 5920 N N 0 N 00 N
8 20250228 101102 57 100.00 KOSDAQ 음식료·담배 N N N N N 3145 5 2 0.16 3547675 1134 18.49 3110 3150 3105 4080 2200 3140 3128.46 0.07 0 -194 3213 3176 3138 3101 3063 3195 3120 41 940 500 2000 5 1 8180000 257 23.83 0.50 12 0.01 132.00 6321.00 7366 20240322 -57.30 2750 20241209 14.36 3330 -5.56 20250109 2945 6.79 20250102 7200 -56.32 20240322 2750 14.36 20241209 0.04 N 238200 500 40 억 5920 N N 0 N 00 N
9 20250228 091106 57 100.00 KOSDAQ 음식료·담배 N N N N N 3105 -35 5 -1.11 606485 195 3.18 3110 3115 3105 4080 2200 3140 3110.18 0.07 0 -25 3213 3176 3138 3101 3063 3195 3120 41 940 500 2000 5 1 8180000 254 23.52 0.49 12 0.00 132.00 6321.00 7366 20240322 -57.85 2750 20241209 12.91 3330 -6.76 20250109 2945 5.43 20250102 7200 -56.88 20240322 2750 12.91 20241209 0.04 N 238200 500 40 억 5920 N N 0 N 00 N
10 20250227 161053 57 100.00 KOSDAQ 음식료·담배 N N N N N 3140 20 2 0.64 18999255 6083 120.67 3120 3175 3100 4055 2185 3120 3123.34 0.07 0 75 3233 3176 3138 3081 3043 3205 3110 41 935 500 1990 5 1 8180000 257 23.79 0.50 12 0.07 132.00 6321.00 7366 20240322 -57.37 2750 20241209 14.18 3330 -5.71 20250109 2945 6.62 20250102 7200 -56.39 20240322 2750 14.18 20241209 0.04 N 238200 500 40 억 5845 N N 0 N 00 N
11 20250227 151055 57 100.00 KOSDAQ 음식료·담배 N N N N N 3130 10 2 0.32 16855105 5400 107.12 3120 3175 3100 4055 2185 3120 3121.32 0.07 0 159 3233 3176 3138 3081 3043 3205 3110 41 935 500 1990 5 1 8180000 256 23.71 0.50 12 0.07 132.00 6321.00 7366 20240322 -57.51 2750 20241209 13.82 3330 -6.01 20250109 2945 6.28 20250102 7200 -56.53 20240322 2750 13.82 20241209 0.04 N 238200 500 40 억 5845 N N 0 N 00 N
12 20250227 141057 57 100.00 KOSDAQ 음식료·담배 N N N N N 3145 25 2 0.80 16146395 5172 102.60 3120 3175 3100 4055 2185 3120 3121.89 0.07 0 85 3233 3176 3138 3081 3043 3205 3110 41 935 500 1990 5 1 8180000 257 23.83 0.50 12 0.06 132.00 6321.00 7366 20240322 -57.30 2750 20241209 14.36 3330 -5.56 20250109 2945 6.79 20250102 7200 -56.32 20240322 2750 14.36 20241209 0.04 N 238200 500 40 억 5845 N N 0 N 00 N