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
276730/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
20250228,161147,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,-65,5,-2.47,107984145,41852,155.17,2630,2630,2560,3425,1845,2635,2580.14,1.67,0,6509,2738,2686,2658,2606,2578,2672,2592,78,790,500,1580,5,1,15677356,403,-2.36,1.65,12,0.27,-1091.00,1559.00,9744,20240712,-73.62,2130,20250204,20.66,2930,-12.29,20250107,2130,20.66,20250204,5180,-50.39,20240827,978,162.78,20240618,0.00,N,276730,500,78 억,,262413,N,N,0,N,00,N
20250228,151152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2590,-45,5,-1.71,95815615,37120,137.63,2630,2630,2560,3425,1845,2635,2581.24,1.67,0,7497,2738,2686,2658,2606,2578,2672,2592,78,790,500,1580,5,1,15677356,406,-2.37,1.66,12,0.24,-1091.00,1559.00,9744,20240712,-73.42,2130,20250204,21.60,2930,-11.60,20250107,2130,21.60,20250204,5180,-50.00,20240827,978,164.83,20240618,0.00,N,276730,500,78 억,,262413,N,N,0,N,00,N
20250228,141153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2600,-35,5,-1.33,75766230,29398,109.00,2630,2630,2560,3425,1845,2635,2577.26,1.67,0,8955,2738,2686,2658,2606,2578,2672,2592,78,790,500,1580,5,1,15677356,408,-2.38,1.67,12,0.19,-1091.00,1559.00,9744,20240712,-73.32,2130,20250204,22.07,2930,-11.26,20250107,2130,22.07,20250204,5180,-49.81,20240827,978,165.85,20240618,0.00,N,276730,500,78 억,,262413,N,N,0,N,00,N
20250228,131146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2575,-60,5,-2.28,71284570,27664,102.57,2630,2630,2560,3425,1845,2635,2576.80,1.67,0,9084,2738,2686,2658,2606,2578,2672,2592,78,790,500,1580,5,1,15677356,404,-2.36,1.65,12,0.18,-1091.00,1559.00,9744,20240712,-73.57,2130,20250204,20.89,2930,-12.12,20250107,2130,20.89,20250204,5180,-50.29,20240827,978,163.29,20240618,0.00,N,276730,500,78 억,,262413,N,N,0,N,00,N
20250228,121141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,-65,5,-2.47,69882445,27119,100.55,2630,2630,2560,3425,1845,2635,2576.88,1.67,0,9176,2738,2686,2658,2606,2578,2672,2592,78,790,500,1580,5,1,15677356,403,-2.36,1.65,12,0.17,-1091.00,1559.00,9744,20240712,-73.62,2130,20250204,20.66,2930,-12.29,20250107,2130,20.66,20250204,5180,-50.39,20240827,978,162.78,20240618,0.00,N,276730,500,78 억,,262413,N,N,0,N,00,N
20250228,111145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,-65,5,-2.47,33290845,12917,47.89,2630,2630,2560,3425,1845,2635,2577.29,1.67,0,7160,2738,2686,2658,2606,2578,2672,2592,78,790,500,1580,5,1,15677356,403,-2.36,1.65,12,0.08,-1091.00,1559.00,9744,20240712,-73.62,2130,20250204,20.66,2930,-12.29,20250107,2130,20.66,20250204,5180,-50.39,20240827,978,162.78,20240618,0.00,N,276730,500,78 억,,262413,N,N,0,N,00,N
20250228,101143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2595,-40,5,-1.52,28400875,11020,40.86,2630,2630,2560,3425,1845,2635,2577.21,1.67,0,6653,2738,2686,2658,2606,2578,2672,2592,78,790,500,1580,5,1,15677356,407,-2.38,1.66,12,0.07,-1091.00,1559.00,9744,20240712,-73.37,2130,20250204,21.83,2930,-11.43,20250107,2130,21.83,20250204,5180,-49.90,20240827,978,165.34,20240618,0.00,N,276730,500,78 억,,262413,N,N,0,N,00,N
20250228,091147,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2575,-60,5,-2.28,11492270,4462,16.54,2630,2630,2560,3425,1845,2635,2575.59,1.67,0,1595,2738,2686,2658,2606,2578,2672,2592,78,790,500,1580,5,1,15677356,404,-2.36,1.65,12,0.03,-1091.00,1559.00,9744,20240712,-73.57,2130,20250204,20.89,2930,-12.12,20250107,2130,20.89,20250204,5180,-50.29,20240827,978,163.29,20240618,0.00,N,276730,500,78 억,,262413,N,N,0,N,00,N
20250227,161134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2635,-50,5,-1.86,71426050,26971,98.59,2685,2710,2630,3490,1880,2685,2648.25,1.70,0,-3842,2778,2731,2683,2636,2588,2707,2612,78,805,500,1610,5,1,15677356,413,-2.42,1.69,12,0.17,-1091.00,1559.00,9744,20240712,-72.96,2130,20250204,23.71,2930,-10.07,20250107,2130,23.71,20250204,5180,-49.13,20240827,978,169.43,20240618,0.00,N,276730,500,78 억,,266255,N,N,0,N,00,N
20250227,151136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2650,-35,5,-1.30,60405320,22799,83.34,2685,2710,2630,3490,1880,2685,2649.47,1.70,0,-5041,2778,2731,2683,2636,2588,2707,2612,78,805,500,1610,5,1,15677356,415,-2.43,1.70,12,0.15,-1091.00,1559.00,9744,20240712,-72.80,2130,20250204,24.41,2930,-9.56,20250107,2130,24.41,20250204,5180,-48.84,20240827,978,170.96,20240618,0.00,N,276730,500,78 억,,266255,N,N,0,N,00,N
20250227,141137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2650,-35,5,-1.30,55967235,21122,77.21,2685,2710,2630,3490,1880,2685,2649.71,1.70,0,-4995,2778,2731,2683,2636,2588,2707,2612,78,805,500,1610,5,1,15677356,415,-2.43,1.70,12,0.13,-1091.00,1559.00,9744,20240712,-72.80,2130,20250204,24.41,2930,-9.56,20250107,2130,24.41,20250204,5180,-48.84,20240827,978,170.96,20240618,0.00,N,276730,500,78 억,,266255,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 161147 57 100.00 KOSDAQ 음식료·담배 N N N N N 2570 -65 5 -2.47 107984145 41852 155.17 2630 2630 2560 3425 1845 2635 2580.14 1.67 0 6509 2738 2686 2658 2606 2578 2672 2592 78 790 500 1580 5 1 15677356 403 -2.36 1.65 12 0.27 -1091.00 1559.00 9744 20240712 -73.62 2130 20250204 20.66 2930 -12.29 20250107 2130 20.66 20250204 5180 -50.39 20240827 978 162.78 20240618 0.00 N 276730 500 78 억 262413 N N 0 N 00 N
3 20250228 151152 57 100.00 KOSDAQ 음식료·담배 N N N N N 2590 -45 5 -1.71 95815615 37120 137.63 2630 2630 2560 3425 1845 2635 2581.24 1.67 0 7497 2738 2686 2658 2606 2578 2672 2592 78 790 500 1580 5 1 15677356 406 -2.37 1.66 12 0.24 -1091.00 1559.00 9744 20240712 -73.42 2130 20250204 21.60 2930 -11.60 20250107 2130 21.60 20250204 5180 -50.00 20240827 978 164.83 20240618 0.00 N 276730 500 78 억 262413 N N 0 N 00 N
4 20250228 141153 57 100.00 KOSDAQ 음식료·담배 N N N N N 2600 -35 5 -1.33 75766230 29398 109.00 2630 2630 2560 3425 1845 2635 2577.26 1.67 0 8955 2738 2686 2658 2606 2578 2672 2592 78 790 500 1580 5 1 15677356 408 -2.38 1.67 12 0.19 -1091.00 1559.00 9744 20240712 -73.32 2130 20250204 22.07 2930 -11.26 20250107 2130 22.07 20250204 5180 -49.81 20240827 978 165.85 20240618 0.00 N 276730 500 78 억 262413 N N 0 N 00 N
5 20250228 131146 57 100.00 KOSDAQ 음식료·담배 N N N N N 2575 -60 5 -2.28 71284570 27664 102.57 2630 2630 2560 3425 1845 2635 2576.80 1.67 0 9084 2738 2686 2658 2606 2578 2672 2592 78 790 500 1580 5 1 15677356 404 -2.36 1.65 12 0.18 -1091.00 1559.00 9744 20240712 -73.57 2130 20250204 20.89 2930 -12.12 20250107 2130 20.89 20250204 5180 -50.29 20240827 978 163.29 20240618 0.00 N 276730 500 78 억 262413 N N 0 N 00 N
6 20250228 121141 57 100.00 KOSDAQ 음식료·담배 N N N N N 2570 -65 5 -2.47 69882445 27119 100.55 2630 2630 2560 3425 1845 2635 2576.88 1.67 0 9176 2738 2686 2658 2606 2578 2672 2592 78 790 500 1580 5 1 15677356 403 -2.36 1.65 12 0.17 -1091.00 1559.00 9744 20240712 -73.62 2130 20250204 20.66 2930 -12.29 20250107 2130 20.66 20250204 5180 -50.39 20240827 978 162.78 20240618 0.00 N 276730 500 78 억 262413 N N 0 N 00 N
7 20250228 111145 57 100.00 KOSDAQ 음식료·담배 N N N N N 2570 -65 5 -2.47 33290845 12917 47.89 2630 2630 2560 3425 1845 2635 2577.29 1.67 0 7160 2738 2686 2658 2606 2578 2672 2592 78 790 500 1580 5 1 15677356 403 -2.36 1.65 12 0.08 -1091.00 1559.00 9744 20240712 -73.62 2130 20250204 20.66 2930 -12.29 20250107 2130 20.66 20250204 5180 -50.39 20240827 978 162.78 20240618 0.00 N 276730 500 78 억 262413 N N 0 N 00 N
8 20250228 101143 57 100.00 KOSDAQ 음식료·담배 N N N N N 2595 -40 5 -1.52 28400875 11020 40.86 2630 2630 2560 3425 1845 2635 2577.21 1.67 0 6653 2738 2686 2658 2606 2578 2672 2592 78 790 500 1580 5 1 15677356 407 -2.38 1.66 12 0.07 -1091.00 1559.00 9744 20240712 -73.37 2130 20250204 21.83 2930 -11.43 20250107 2130 21.83 20250204 5180 -49.90 20240827 978 165.34 20240618 0.00 N 276730 500 78 억 262413 N N 0 N 00 N
9 20250228 091147 57 100.00 KOSDAQ 음식료·담배 N N N N N 2575 -60 5 -2.28 11492270 4462 16.54 2630 2630 2560 3425 1845 2635 2575.59 1.67 0 1595 2738 2686 2658 2606 2578 2672 2592 78 790 500 1580 5 1 15677356 404 -2.36 1.65 12 0.03 -1091.00 1559.00 9744 20240712 -73.57 2130 20250204 20.89 2930 -12.12 20250107 2130 20.89 20250204 5180 -50.29 20240827 978 163.29 20240618 0.00 N 276730 500 78 억 262413 N N 0 N 00 N
10 20250227 161134 57 100.00 KOSDAQ 음식료·담배 N N N N N 2635 -50 5 -1.86 71426050 26971 98.59 2685 2710 2630 3490 1880 2685 2648.25 1.70 0 -3842 2778 2731 2683 2636 2588 2707 2612 78 805 500 1610 5 1 15677356 413 -2.42 1.69 12 0.17 -1091.00 1559.00 9744 20240712 -72.96 2130 20250204 23.71 2930 -10.07 20250107 2130 23.71 20250204 5180 -49.13 20240827 978 169.43 20240618 0.00 N 276730 500 78 억 266255 N N 0 N 00 N
11 20250227 151136 57 100.00 KOSDAQ 음식료·담배 N N N N N 2650 -35 5 -1.30 60405320 22799 83.34 2685 2710 2630 3490 1880 2685 2649.47 1.70 0 -5041 2778 2731 2683 2636 2588 2707 2612 78 805 500 1610 5 1 15677356 415 -2.43 1.70 12 0.15 -1091.00 1559.00 9744 20240712 -72.80 2130 20250204 24.41 2930 -9.56 20250107 2130 24.41 20250204 5180 -48.84 20240827 978 170.96 20240618 0.00 N 276730 500 78 억 266255 N N 0 N 00 N
12 20250227 141137 57 100.00 KOSDAQ 음식료·담배 N N N N N 2650 -35 5 -1.30 55967235 21122 77.21 2685 2710 2630 3490 1880 2685 2649.71 1.70 0 -4995 2778 2731 2683 2636 2588 2707 2612 78 805 500 1610 5 1 15677356 415 -2.43 1.70 12 0.13 -1091.00 1559.00 9744 20240712 -72.80 2130 20250204 24.41 2930 -9.56 20250107 2130 24.41 20250204 5180 -48.84 20240827 978 170.96 20240618 0.00 N 276730 500 78 억 266255 N N 0 N 00 N