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
270870/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
20250228,161142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5830,-150,5,-2.51,133911720,22993,242.95,5980,5980,5780,7770,4190,5980,5824.02,1.65,0,-3481,6093,6036,5983,5926,5873,6010,5900,46,1790,500,4060,10,1,9200224,536,11.64,0.51,12,0.25,501.00,11390.00,12660,20240822,-53.95,5290,20250113,10.21,6520,-10.58,20250219,5290,10.21,20250113,12660,-53.95,20240822,5290,10.21,20250113,1.19,N,270870,500,46 억,,151784,N,N,0,N,00,N
20250228,151147,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5820,-160,5,-2.68,122389750,21011,222.01,5980,5980,5780,7770,4190,5980,5825.03,1.65,0,-2451,6093,6036,5983,5926,5873,6010,5900,46,1790,500,4060,10,1,9200224,535,11.62,0.51,12,0.23,501.00,11390.00,12660,20240822,-54.03,5290,20250113,10.02,6520,-10.74,20250219,5290,10.02,20250113,12660,-54.03,20240822,5290,10.02,20250113,1.19,N,270870,500,46 억,,151784,N,N,0,N,00,N
20250228,141148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5800,-180,5,-3.01,103521000,17763,187.69,5980,5980,5780,7770,4190,5980,5827.90,1.65,0,-1274,6093,6036,5983,5926,5873,6010,5900,46,1790,500,4060,10,1,9200224,534,11.58,0.51,12,0.19,501.00,11390.00,12660,20240822,-54.19,5290,20250113,9.64,6520,-11.04,20250219,5290,9.64,20250113,12660,-54.19,20240822,5290,9.64,20250113,1.19,N,270870,500,46 억,,151784,N,N,0,N,00,N
20250228,131141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5820,-160,5,-2.68,73690100,12616,133.31,5980,5980,5780,7770,4190,5980,5841.00,1.65,0,-1296,6093,6036,5983,5926,5873,6010,5900,46,1790,500,4060,10,1,9200224,535,11.62,0.51,12,0.14,501.00,11390.00,12660,20240822,-54.03,5290,20250113,10.02,6520,-10.74,20250219,5290,10.02,20250113,12660,-54.03,20240822,5290,10.02,20250113,1.19,N,270870,500,46 억,,151784,N,N,0,N,00,N
20250228,121136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5810,-170,5,-2.84,58813870,10049,106.18,5980,5980,5790,7770,4190,5980,5852.71,1.65,0,-1161,6093,6036,5983,5926,5873,6010,5900,46,1790,500,4060,10,1,9200224,535,11.60,0.51,12,0.11,501.00,11390.00,12660,20240822,-54.11,5290,20250113,9.83,6520,-10.89,20250219,5290,9.83,20250113,12660,-54.11,20240822,5290,9.83,20250113,1.19,N,270870,500,46 억,,151784,N,N,0,N,00,N
20250228,111139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5880,-100,5,-1.67,42818360,7299,77.12,5980,5980,5790,7770,4190,5980,5866.33,1.65,0,-1116,6093,6036,5983,5926,5873,6010,5900,46,1790,500,4060,10,1,9200224,541,11.74,0.52,12,0.08,501.00,11390.00,12660,20240822,-53.55,5290,20250113,11.15,6520,-9.82,20250219,5290,11.15,20250113,12660,-53.55,20240822,5290,11.15,20250113,1.19,N,270870,500,46 억,,151784,N,N,0,N,00,N
20250228,101138,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5900,-80,5,-1.34,21292550,3611,38.16,5980,5980,5880,7770,4190,5980,5896.58,1.65,0,-426,6093,6036,5983,5926,5873,6010,5900,46,1790,500,4060,10,1,9200224,543,11.78,0.52,12,0.04,501.00,11390.00,12660,20240822,-53.40,5290,20250113,11.53,6520,-9.51,20250219,5290,11.53,20250113,12660,-53.40,20240822,5290,11.53,20250113,1.19,N,270870,500,46 억,,151784,N,N,0,N,00,N
20250228,091142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5930,-50,5,-0.84,8830480,1496,15.81,5980,5980,5880,7770,4190,5980,5902.73,1.65,0,145,6093,6036,5983,5926,5873,6010,5900,46,1790,500,4060,10,1,9200224,546,11.84,0.52,12,0.02,501.00,11390.00,12660,20240822,-53.16,5290,20250113,12.10,6520,-9.05,20250219,5290,12.10,20250113,12660,-53.16,20240822,5290,12.10,20250113,1.19,N,270870,500,46 억,,151784,N,N,0,N,00,N
20250227,161129,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5980,40,2,0.67,56366120,9452,108.54,6040,6040,5930,7720,4160,5940,5963.44,1.66,0,-730,6126,6032,5906,5812,5686,6080,5860,46,1780,500,4030,10,1,9200224,550,11.94,0.53,12,0.10,501.00,11390.00,12660,20240822,-52.76,5290,20250113,13.04,6520,-8.28,20250219,5290,13.04,20250113,12660,-52.76,20240822,5290,13.04,20250113,1.20,N,270870,500,46 억,,152514,N,N,0,N,00,N
20250227,151131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6000,60,2,1.01,51428940,8628,99.08,6040,6040,5930,7720,4160,5940,5960.73,1.66,0,-462,6126,6032,5906,5812,5686,6080,5860,46,1780,500,4030,10,1,9200224,552,11.98,0.53,12,0.09,501.00,11390.00,12660,20240822,-52.61,5290,20250113,13.42,6520,-7.98,20250219,5290,13.42,20250113,12660,-52.61,20240822,5290,13.42,20250113,1.20,N,270870,500,46 억,,152514,N,N,0,N,00,N
20250227,141132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5960,20,2,0.34,41212050,6912,79.38,6040,6040,5930,7720,4160,5940,5962.43,1.66,0,-364,6126,6032,5906,5812,5686,6080,5860,46,1780,500,4030,10,1,9200224,548,11.90,0.52,12,0.08,501.00,11390.00,12660,20240822,-52.92,5290,20250113,12.67,6520,-8.59,20250219,5290,12.67,20250113,12660,-52.92,20240822,5290,12.67,20250113,1.20,N,270870,500,46 억,,152514,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 161142 57 100.00 KOSDAQ 음식료·담배 N N N N N 5830 -150 5 -2.51 133911720 22993 242.95 5980 5980 5780 7770 4190 5980 5824.02 1.65 0 -3481 6093 6036 5983 5926 5873 6010 5900 46 1790 500 4060 10 1 9200224 536 11.64 0.51 12 0.25 501.00 11390.00 12660 20240822 -53.95 5290 20250113 10.21 6520 -10.58 20250219 5290 10.21 20250113 12660 -53.95 20240822 5290 10.21 20250113 1.19 N 270870 500 46 억 151784 N N 0 N 00 N
3 20250228 151147 57 100.00 KOSDAQ 음식료·담배 N N N N N 5820 -160 5 -2.68 122389750 21011 222.01 5980 5980 5780 7770 4190 5980 5825.03 1.65 0 -2451 6093 6036 5983 5926 5873 6010 5900 46 1790 500 4060 10 1 9200224 535 11.62 0.51 12 0.23 501.00 11390.00 12660 20240822 -54.03 5290 20250113 10.02 6520 -10.74 20250219 5290 10.02 20250113 12660 -54.03 20240822 5290 10.02 20250113 1.19 N 270870 500 46 억 151784 N N 0 N 00 N
4 20250228 141148 57 100.00 KOSDAQ 음식료·담배 N N N N N 5800 -180 5 -3.01 103521000 17763 187.69 5980 5980 5780 7770 4190 5980 5827.90 1.65 0 -1274 6093 6036 5983 5926 5873 6010 5900 46 1790 500 4060 10 1 9200224 534 11.58 0.51 12 0.19 501.00 11390.00 12660 20240822 -54.19 5290 20250113 9.64 6520 -11.04 20250219 5290 9.64 20250113 12660 -54.19 20240822 5290 9.64 20250113 1.19 N 270870 500 46 억 151784 N N 0 N 00 N
5 20250228 131141 57 100.00 KOSDAQ 음식료·담배 N N N N N 5820 -160 5 -2.68 73690100 12616 133.31 5980 5980 5780 7770 4190 5980 5841.00 1.65 0 -1296 6093 6036 5983 5926 5873 6010 5900 46 1790 500 4060 10 1 9200224 535 11.62 0.51 12 0.14 501.00 11390.00 12660 20240822 -54.03 5290 20250113 10.02 6520 -10.74 20250219 5290 10.02 20250113 12660 -54.03 20240822 5290 10.02 20250113 1.19 N 270870 500 46 억 151784 N N 0 N 00 N
6 20250228 121136 57 100.00 KOSDAQ 음식료·담배 N N N N N 5810 -170 5 -2.84 58813870 10049 106.18 5980 5980 5790 7770 4190 5980 5852.71 1.65 0 -1161 6093 6036 5983 5926 5873 6010 5900 46 1790 500 4060 10 1 9200224 535 11.60 0.51 12 0.11 501.00 11390.00 12660 20240822 -54.11 5290 20250113 9.83 6520 -10.89 20250219 5290 9.83 20250113 12660 -54.11 20240822 5290 9.83 20250113 1.19 N 270870 500 46 억 151784 N N 0 N 00 N
7 20250228 111139 57 100.00 KOSDAQ 음식료·담배 N N N N N 5880 -100 5 -1.67 42818360 7299 77.12 5980 5980 5790 7770 4190 5980 5866.33 1.65 0 -1116 6093 6036 5983 5926 5873 6010 5900 46 1790 500 4060 10 1 9200224 541 11.74 0.52 12 0.08 501.00 11390.00 12660 20240822 -53.55 5290 20250113 11.15 6520 -9.82 20250219 5290 11.15 20250113 12660 -53.55 20240822 5290 11.15 20250113 1.19 N 270870 500 46 억 151784 N N 0 N 00 N
8 20250228 101138 57 100.00 KOSDAQ 음식료·담배 N N N N N 5900 -80 5 -1.34 21292550 3611 38.16 5980 5980 5880 7770 4190 5980 5896.58 1.65 0 -426 6093 6036 5983 5926 5873 6010 5900 46 1790 500 4060 10 1 9200224 543 11.78 0.52 12 0.04 501.00 11390.00 12660 20240822 -53.40 5290 20250113 11.53 6520 -9.51 20250219 5290 11.53 20250113 12660 -53.40 20240822 5290 11.53 20250113 1.19 N 270870 500 46 억 151784 N N 0 N 00 N
9 20250228 091142 57 100.00 KOSDAQ 음식료·담배 N N N N N 5930 -50 5 -0.84 8830480 1496 15.81 5980 5980 5880 7770 4190 5980 5902.73 1.65 0 145 6093 6036 5983 5926 5873 6010 5900 46 1790 500 4060 10 1 9200224 546 11.84 0.52 12 0.02 501.00 11390.00 12660 20240822 -53.16 5290 20250113 12.10 6520 -9.05 20250219 5290 12.10 20250113 12660 -53.16 20240822 5290 12.10 20250113 1.19 N 270870 500 46 억 151784 N N 0 N 00 N
10 20250227 161129 57 100.00 KOSDAQ 음식료·담배 N N N N N 5980 40 2 0.67 56366120 9452 108.54 6040 6040 5930 7720 4160 5940 5963.44 1.66 0 -730 6126 6032 5906 5812 5686 6080 5860 46 1780 500 4030 10 1 9200224 550 11.94 0.53 12 0.10 501.00 11390.00 12660 20240822 -52.76 5290 20250113 13.04 6520 -8.28 20250219 5290 13.04 20250113 12660 -52.76 20240822 5290 13.04 20250113 1.20 N 270870 500 46 억 152514 N N 0 N 00 N
11 20250227 151131 57 100.00 KOSDAQ 음식료·담배 N N N N N 6000 60 2 1.01 51428940 8628 99.08 6040 6040 5930 7720 4160 5940 5960.73 1.66 0 -462 6126 6032 5906 5812 5686 6080 5860 46 1780 500 4030 10 1 9200224 552 11.98 0.53 12 0.09 501.00 11390.00 12660 20240822 -52.61 5290 20250113 13.42 6520 -7.98 20250219 5290 13.42 20250113 12660 -52.61 20240822 5290 13.42 20250113 1.20 N 270870 500 46 억 152514 N N 0 N 00 N
12 20250227 141132 57 100.00 KOSDAQ 음식료·담배 N N N N N 5960 20 2 0.34 41212050 6912 79.38 6040 6040 5930 7720 4160 5940 5962.43 1.66 0 -364 6126 6032 5906 5812 5686 6080 5860 46 1780 500 4030 10 1 9200224 548 11.90 0.52 12 0.08 501.00 11390.00 12660 20240822 -52.92 5290 20250113 12.67 6520 -8.59 20250219 5290 12.67 20250113 12660 -52.92 20240822 5290 12.67 20250113 1.20 N 270870 500 46 억 152514 N N 0 N 00 N