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
277410/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
20250228,161148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1283,-11,5,-0.85,53296166,41565,245.55,1297,1297,1276,1682,906,1294,1282.23,0.31,0,-2242,1307,1300,1293,1286,1279,1297,1283,38,388,100,870,1,1,38356789,492,9.87,0.75,12,0.11,130.00,1713.00,2060,20240425,-37.72,1132,20241210,13.34,1447,-11.33,20250217,1233,4.06,20250217,2060,-37.72,20240425,1132,13.34,20241210,1.65,N,277410,100,38 억,,118246,N,N,0,N,00,N
20250228,151153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1280,-14,5,-1.08,50424812,39327,232.33,1297,1297,1276,1682,906,1294,1282.19,0.31,0,-1706,1307,1300,1293,1286,1279,1297,1283,38,388,100,870,1,1,38356789,491,9.85,0.75,12,0.10,130.00,1713.00,2060,20240425,-37.86,1132,20241210,13.07,1447,-11.54,20250217,1233,3.81,20250217,2060,-37.86,20240425,1132,13.07,20241210,1.65,N,277410,100,38 억,,118246,N,N,0,N,00,N
20250228,141154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1288,-6,5,-0.46,49832937,38865,229.60,1297,1297,1276,1682,906,1294,1282.21,0.31,0,-1680,1307,1300,1293,1286,1279,1297,1283,38,388,100,870,1,1,38356789,494,9.91,0.75,12,0.10,130.00,1713.00,2060,20240425,-37.48,1132,20241210,13.78,1447,-10.99,20250217,1233,4.46,20250217,2060,-37.48,20240425,1132,13.78,20241210,1.65,N,277410,100,38 억,,118246,N,N,0,N,00,N
20250228,131147,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1278,-16,5,-1.24,45669126,35610,210.37,1297,1297,1276,1682,906,1294,1282.48,0.31,0,-1902,1307,1300,1293,1286,1279,1297,1283,38,388,100,870,1,1,38356789,490,9.83,0.75,12,0.09,130.00,1713.00,2060,20240425,-37.96,1132,20241210,12.90,1447,-11.68,20250217,1233,3.65,20250217,2060,-37.96,20240425,1132,12.90,20241210,1.65,N,277410,100,38 억,,118246,N,N,0,N,00,N
20250228,121142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1279,-15,5,-1.16,36905871,28752,169.86,1297,1297,1278,1682,906,1294,1283.59,0.31,0,-1424,1307,1300,1293,1286,1279,1297,1283,38,388,100,870,1,1,38356789,491,9.84,0.75,12,0.07,130.00,1713.00,2060,20240425,-37.91,1132,20241210,12.99,1447,-11.61,20250217,1233,3.73,20250217,2060,-37.91,20240425,1132,12.99,20241210,1.65,N,277410,100,38 억,,118246,N,N,0,N,00,N
20250228,111145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1283,-11,5,-0.85,32943882,25659,151.59,1297,1297,1278,1682,906,1294,1283.91,0.31,0,-1586,1307,1300,1293,1286,1279,1297,1283,38,388,100,870,1,1,38356789,492,9.87,0.75,12,0.07,130.00,1713.00,2060,20240425,-37.72,1132,20241210,13.34,1447,-11.33,20250217,1233,4.06,20250217,2060,-37.72,20240425,1132,13.34,20241210,1.65,N,277410,100,38 억,,118246,N,N,0,N,00,N
20250228,101144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1281,-13,5,-1.00,18566791,14447,85.35,1297,1297,1278,1682,906,1294,1285.17,0.31,0,-589,1307,1300,1293,1286,1279,1297,1283,38,388,100,870,1,1,38356789,491,9.85,0.75,12,0.04,130.00,1713.00,2060,20240425,-37.82,1132,20241210,13.16,1447,-11.47,20250217,1233,3.89,20250217,2060,-37.82,20240425,1132,13.16,20241210,1.65,N,277410,100,38 억,,118246,N,N,0,N,00,N
20250228,091148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1285,-9,5,-0.70,6088434,4727,27.93,1297,1297,1285,1682,906,1294,1288.01,0.31,0,-634,1307,1300,1293,1286,1279,1297,1283,38,388,100,870,1,1,38356789,493,9.88,0.75,12,0.01,130.00,1713.00,2060,20240425,-37.62,1132,20241210,13.52,1447,-11.20,20250217,1233,4.22,20250217,2060,-37.62,20240425,1132,13.52,20241210,1.65,N,277410,100,38 억,,118246,N,N,0,N,00,N
20250227,161134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1294,-1,5,-0.08,21798906,16897,46.65,1300,1300,1286,1683,907,1295,1290.11,0.31,0,715,1308,1301,1292,1285,1276,1305,1289,38,388,100,880,1,1,38356789,496,9.95,0.76,12,0.04,130.00,1713.00,2060,20240425,-37.18,1132,20241210,14.31,1447,-10.57,20250217,1233,4.95,20250217,2060,-37.18,20240425,1132,14.31,20241210,1.65,N,277410,100,38 억,,117371,N,N,0,N,00,N
20250227,151136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1292,-3,5,-0.23,20580492,15955,44.05,1300,1300,1286,1683,907,1295,1289.91,0.31,0,1185,1308,1301,1292,1285,1276,1305,1289,38,388,100,880,1,1,38356789,496,9.94,0.75,12,0.04,130.00,1713.00,2060,20240425,-37.28,1132,20241210,14.13,1447,-10.71,20250217,1233,4.79,20250217,2060,-37.28,20240425,1132,14.13,20241210,1.65,N,277410,100,38 억,,117371,N,N,0,N,00,N
20250227,141137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1294,-1,5,-0.08,20411004,15824,43.68,1300,1300,1286,1683,907,1295,1289.88,0.31,0,1312,1308,1301,1292,1285,1276,1305,1289,38,388,100,880,1,1,38356789,496,9.95,0.76,12,0.04,130.00,1713.00,2060,20240425,-37.18,1132,20241210,14.31,1447,-10.57,20250217,1233,4.95,20250217,2060,-37.18,20240425,1132,14.31,20241210,1.65,N,277410,100,38 억,,117371,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 161148 57 100.00 KOSDAQ 음식료·담배 N N N N N 1283 -11 5 -0.85 53296166 41565 245.55 1297 1297 1276 1682 906 1294 1282.23 0.31 0 -2242 1307 1300 1293 1286 1279 1297 1283 38 388 100 870 1 1 38356789 492 9.87 0.75 12 0.11 130.00 1713.00 2060 20240425 -37.72 1132 20241210 13.34 1447 -11.33 20250217 1233 4.06 20250217 2060 -37.72 20240425 1132 13.34 20241210 1.65 N 277410 100 38 억 118246 N N 0 N 00 N
3 20250228 151153 57 100.00 KOSDAQ 음식료·담배 N N N N N 1280 -14 5 -1.08 50424812 39327 232.33 1297 1297 1276 1682 906 1294 1282.19 0.31 0 -1706 1307 1300 1293 1286 1279 1297 1283 38 388 100 870 1 1 38356789 491 9.85 0.75 12 0.10 130.00 1713.00 2060 20240425 -37.86 1132 20241210 13.07 1447 -11.54 20250217 1233 3.81 20250217 2060 -37.86 20240425 1132 13.07 20241210 1.65 N 277410 100 38 억 118246 N N 0 N 00 N
4 20250228 141154 57 100.00 KOSDAQ 음식료·담배 N N N N N 1288 -6 5 -0.46 49832937 38865 229.60 1297 1297 1276 1682 906 1294 1282.21 0.31 0 -1680 1307 1300 1293 1286 1279 1297 1283 38 388 100 870 1 1 38356789 494 9.91 0.75 12 0.10 130.00 1713.00 2060 20240425 -37.48 1132 20241210 13.78 1447 -10.99 20250217 1233 4.46 20250217 2060 -37.48 20240425 1132 13.78 20241210 1.65 N 277410 100 38 억 118246 N N 0 N 00 N
5 20250228 131147 57 100.00 KOSDAQ 음식료·담배 N N N N N 1278 -16 5 -1.24 45669126 35610 210.37 1297 1297 1276 1682 906 1294 1282.48 0.31 0 -1902 1307 1300 1293 1286 1279 1297 1283 38 388 100 870 1 1 38356789 490 9.83 0.75 12 0.09 130.00 1713.00 2060 20240425 -37.96 1132 20241210 12.90 1447 -11.68 20250217 1233 3.65 20250217 2060 -37.96 20240425 1132 12.90 20241210 1.65 N 277410 100 38 억 118246 N N 0 N 00 N
6 20250228 121142 57 100.00 KOSDAQ 음식료·담배 N N N N N 1279 -15 5 -1.16 36905871 28752 169.86 1297 1297 1278 1682 906 1294 1283.59 0.31 0 -1424 1307 1300 1293 1286 1279 1297 1283 38 388 100 870 1 1 38356789 491 9.84 0.75 12 0.07 130.00 1713.00 2060 20240425 -37.91 1132 20241210 12.99 1447 -11.61 20250217 1233 3.73 20250217 2060 -37.91 20240425 1132 12.99 20241210 1.65 N 277410 100 38 억 118246 N N 0 N 00 N
7 20250228 111145 57 100.00 KOSDAQ 음식료·담배 N N N N N 1283 -11 5 -0.85 32943882 25659 151.59 1297 1297 1278 1682 906 1294 1283.91 0.31 0 -1586 1307 1300 1293 1286 1279 1297 1283 38 388 100 870 1 1 38356789 492 9.87 0.75 12 0.07 130.00 1713.00 2060 20240425 -37.72 1132 20241210 13.34 1447 -11.33 20250217 1233 4.06 20250217 2060 -37.72 20240425 1132 13.34 20241210 1.65 N 277410 100 38 억 118246 N N 0 N 00 N
8 20250228 101144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1281 -13 5 -1.00 18566791 14447 85.35 1297 1297 1278 1682 906 1294 1285.17 0.31 0 -589 1307 1300 1293 1286 1279 1297 1283 38 388 100 870 1 1 38356789 491 9.85 0.75 12 0.04 130.00 1713.00 2060 20240425 -37.82 1132 20241210 13.16 1447 -11.47 20250217 1233 3.89 20250217 2060 -37.82 20240425 1132 13.16 20241210 1.65 N 277410 100 38 억 118246 N N 0 N 00 N
9 20250228 091148 57 100.00 KOSDAQ 음식료·담배 N N N N N 1285 -9 5 -0.70 6088434 4727 27.93 1297 1297 1285 1682 906 1294 1288.01 0.31 0 -634 1307 1300 1293 1286 1279 1297 1283 38 388 100 870 1 1 38356789 493 9.88 0.75 12 0.01 130.00 1713.00 2060 20240425 -37.62 1132 20241210 13.52 1447 -11.20 20250217 1233 4.22 20250217 2060 -37.62 20240425 1132 13.52 20241210 1.65 N 277410 100 38 억 118246 N N 0 N 00 N
10 20250227 161134 57 100.00 KOSDAQ 음식료·담배 N N N N N 1294 -1 5 -0.08 21798906 16897 46.65 1300 1300 1286 1683 907 1295 1290.11 0.31 0 715 1308 1301 1292 1285 1276 1305 1289 38 388 100 880 1 1 38356789 496 9.95 0.76 12 0.04 130.00 1713.00 2060 20240425 -37.18 1132 20241210 14.31 1447 -10.57 20250217 1233 4.95 20250217 2060 -37.18 20240425 1132 14.31 20241210 1.65 N 277410 100 38 억 117371 N N 0 N 00 N
11 20250227 151136 57 100.00 KOSDAQ 음식료·담배 N N N N N 1292 -3 5 -0.23 20580492 15955 44.05 1300 1300 1286 1683 907 1295 1289.91 0.31 0 1185 1308 1301 1292 1285 1276 1305 1289 38 388 100 880 1 1 38356789 496 9.94 0.75 12 0.04 130.00 1713.00 2060 20240425 -37.28 1132 20241210 14.13 1447 -10.71 20250217 1233 4.79 20250217 2060 -37.28 20240425 1132 14.13 20241210 1.65 N 277410 100 38 억 117371 N N 0 N 00 N
12 20250227 141137 57 100.00 KOSDAQ 음식료·담배 N N N N N 1294 -1 5 -0.08 20411004 15824 43.68 1300 1300 1286 1683 907 1295 1289.88 0.31 0 1312 1308 1301 1292 1285 1276 1305 1289 38 388 100 880 1 1 38356789 496 9.95 0.76 12 0.04 130.00 1713.00 2060 20240425 -37.18 1132 20241210 14.31 1447 -10.57 20250217 1233 4.95 20250217 2060 -37.18 20240425 1132 14.31 20241210 1.65 N 277410 100 38 억 117371 N N 0 N 00 N