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
357230/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
20250228,161306,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2625,-60,5,-2.23,71339945,26810,116.10,2665,2720,2625,3490,1880,2685,2660.94,0.47,0,-268,2785,2735,2700,2650,2615,2717,2632,210,805,500,1930,5,1,42089487,1105,7.25,0.77,12,0.06,362.00,3430.00,5061,20240221,-48.13,2335,20241209,12.42,2755,-4.72,20250218,2430,8.02,20250102,9380,-72.01,20240305,2335,12.42,20241209,0.69,N,357230,500,210 억,,197480,N,N,0,N,00,N
20250228,151311,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2640,-45,5,-1.68,62923040,23604,102.22,2665,2720,2625,3490,1880,2685,2665.78,0.47,0,42,2785,2735,2700,2650,2615,2717,2632,210,805,500,1930,5,1,42089487,1111,7.29,0.77,12,0.06,362.00,3430.00,5061,20240221,-47.84,2335,20241209,13.06,2755,-4.17,20250218,2430,8.64,20250102,9380,-71.86,20240305,2335,13.06,20241209,0.69,N,357230,500,210 억,,197480,N,N,0,N,00,N
20250228,141312,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2630,-55,5,-2.05,57385420,21513,93.16,2665,2720,2625,3490,1880,2685,2667.48,0.47,0,948,2785,2735,2700,2650,2615,2717,2632,210,805,500,1930,5,1,42089487,1107,7.27,0.77,12,0.05,362.00,3430.00,5061,20240221,-48.03,2335,20241209,12.63,2755,-4.54,20250218,2430,8.23,20250102,9380,-71.96,20240305,2335,12.63,20241209,0.69,N,357230,500,210 억,,197480,N,N,0,N,00,N
20250228,131303,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2630,-55,5,-2.05,51607330,19314,83.64,2665,2720,2625,3490,1880,2685,2672.02,0.47,0,-828,2785,2735,2700,2650,2615,2717,2632,210,805,500,1930,5,1,42089487,1107,7.27,0.77,12,0.05,362.00,3430.00,5061,20240221,-48.03,2335,20241209,12.63,2755,-4.54,20250218,2430,8.23,20250102,9380,-71.96,20240305,2335,12.63,20241209,0.69,N,357230,500,210 억,,197480,N,N,0,N,00,N
20250228,121258,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2685,0,3,0.00,39459505,14714,63.72,2665,2720,2640,3490,1880,2685,2681.77,0.47,0,-1487,2785,2735,2700,2650,2615,2717,2632,210,805,500,1930,5,1,42089487,1130,7.42,0.78,12,0.03,362.00,3430.00,5061,20240221,-46.95,2335,20241209,14.99,2755,-2.54,20250218,2430,10.49,20250102,9380,-71.38,20240305,2335,14.99,20241209,0.69,N,357230,500,210 억,,197480,N,N,0,N,00,N
20250228,111303,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2690,5,2,0.19,29673485,11059,47.89,2665,2720,2640,3490,1880,2685,2683.20,0.47,0,-1430,2785,2735,2700,2650,2615,2717,2632,210,805,500,1930,5,1,42089487,1132,7.43,0.78,12,0.03,362.00,3430.00,5061,20240221,-46.85,2335,20241209,15.20,2755,-2.36,20250218,2430,10.70,20250102,9380,-71.32,20240305,2335,15.20,20241209,0.69,N,357230,500,210 억,,197480,N,N,0,N,00,N
20250228,101301,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2675,-10,5,-0.37,25030080,9334,40.42,2665,2720,2640,3490,1880,2685,2681.60,0.47,0,-1103,2785,2735,2700,2650,2615,2717,2632,210,805,500,1930,5,1,42089487,1126,7.39,0.78,12,0.02,362.00,3430.00,5061,20240221,-47.14,2335,20241209,14.56,2755,-2.90,20250218,2430,10.08,20250102,9380,-71.48,20240305,2335,14.56,20241209,0.69,N,357230,500,210 억,,197480,N,N,0,N,00,N
20250228,091306,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2675,-10,5,-0.37,6921390,2611,11.31,2665,2680,2640,3490,1880,2685,2650.86,0.47,0,339,2785,2735,2700,2650,2615,2717,2632,210,805,500,1930,5,1,42089487,1126,7.39,0.78,12,0.01,362.00,3430.00,5061,20240221,-47.14,2335,20241209,14.56,2755,-2.90,20250218,2430,10.08,20250102,9380,-71.48,20240305,2335,14.56,20241209,0.69,N,357230,500,210 억,,197480,N,N,0,N,00,N
20250227,161250,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2685,-15,5,-0.56,62782775,23092,175.50,2715,2750,2665,3510,1890,2700,2718.82,0.47,0,-2822,2740,2720,2690,2670,2640,2730,2680,210,810,500,1940,5,1,42089487,1130,7.42,0.78,12,0.05,362.00,3430.00,5061,20240221,-46.95,2335,20241209,14.99,2755,-2.54,20250218,2430,10.49,20250102,9440,-71.56,20240227,2335,14.99,20241209,0.69,N,357230,500,210 억,,198731,N,N,0,N,00,N
20250227,151252,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2675,-25,5,-0.93,61072825,22454,170.65,2715,2750,2665,3510,1890,2700,2719.91,0.47,0,-2434,2740,2720,2690,2670,2640,2730,2680,210,810,500,1940,5,1,42089487,1126,7.39,0.78,12,0.05,362.00,3430.00,5061,20240221,-47.14,2335,20241209,14.56,2755,-2.90,20250218,2430,10.08,20250102,9440,-71.66,20240227,2335,14.56,20241209,0.69,N,357230,500,210 억,,198731,N,N,0,N,00,N
20250227,141253,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2705,5,2,0.19,52925305,19426,147.64,2715,2750,2665,3510,1890,2700,2724.46,0.47,0,-957,2740,2720,2690,2670,2640,2730,2680,210,810,500,1940,5,1,42089487,1139,7.47,0.79,12,0.05,362.00,3430.00,5061,20240221,-46.55,2335,20241209,15.85,2755,-1.81,20250218,2430,11.32,20250102,9440,-71.35,20240227,2335,15.85,20241209,0.69,N,357230,500,210 억,,198731,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 161306 57 100.00 KOSDAQ 음식료·담배 N N N N N 2625 -60 5 -2.23 71339945 26810 116.10 2665 2720 2625 3490 1880 2685 2660.94 0.47 0 -268 2785 2735 2700 2650 2615 2717 2632 210 805 500 1930 5 1 42089487 1105 7.25 0.77 12 0.06 362.00 3430.00 5061 20240221 -48.13 2335 20241209 12.42 2755 -4.72 20250218 2430 8.02 20250102 9380 -72.01 20240305 2335 12.42 20241209 0.69 N 357230 500 210 억 197480 N N 0 N 00 N
3 20250228 151311 57 100.00 KOSDAQ 음식료·담배 N N N N N 2640 -45 5 -1.68 62923040 23604 102.22 2665 2720 2625 3490 1880 2685 2665.78 0.47 0 42 2785 2735 2700 2650 2615 2717 2632 210 805 500 1930 5 1 42089487 1111 7.29 0.77 12 0.06 362.00 3430.00 5061 20240221 -47.84 2335 20241209 13.06 2755 -4.17 20250218 2430 8.64 20250102 9380 -71.86 20240305 2335 13.06 20241209 0.69 N 357230 500 210 억 197480 N N 0 N 00 N
4 20250228 141312 57 100.00 KOSDAQ 음식료·담배 N N N N N 2630 -55 5 -2.05 57385420 21513 93.16 2665 2720 2625 3490 1880 2685 2667.48 0.47 0 948 2785 2735 2700 2650 2615 2717 2632 210 805 500 1930 5 1 42089487 1107 7.27 0.77 12 0.05 362.00 3430.00 5061 20240221 -48.03 2335 20241209 12.63 2755 -4.54 20250218 2430 8.23 20250102 9380 -71.96 20240305 2335 12.63 20241209 0.69 N 357230 500 210 억 197480 N N 0 N 00 N
5 20250228 131303 57 100.00 KOSDAQ 음식료·담배 N N N N N 2630 -55 5 -2.05 51607330 19314 83.64 2665 2720 2625 3490 1880 2685 2672.02 0.47 0 -828 2785 2735 2700 2650 2615 2717 2632 210 805 500 1930 5 1 42089487 1107 7.27 0.77 12 0.05 362.00 3430.00 5061 20240221 -48.03 2335 20241209 12.63 2755 -4.54 20250218 2430 8.23 20250102 9380 -71.96 20240305 2335 12.63 20241209 0.69 N 357230 500 210 억 197480 N N 0 N 00 N
6 20250228 121258 57 100.00 KOSDAQ 음식료·담배 N N N N N 2685 0 3 0.00 39459505 14714 63.72 2665 2720 2640 3490 1880 2685 2681.77 0.47 0 -1487 2785 2735 2700 2650 2615 2717 2632 210 805 500 1930 5 1 42089487 1130 7.42 0.78 12 0.03 362.00 3430.00 5061 20240221 -46.95 2335 20241209 14.99 2755 -2.54 20250218 2430 10.49 20250102 9380 -71.38 20240305 2335 14.99 20241209 0.69 N 357230 500 210 억 197480 N N 0 N 00 N
7 20250228 111303 57 100.00 KOSDAQ 음식료·담배 N N N N N 2690 5 2 0.19 29673485 11059 47.89 2665 2720 2640 3490 1880 2685 2683.20 0.47 0 -1430 2785 2735 2700 2650 2615 2717 2632 210 805 500 1930 5 1 42089487 1132 7.43 0.78 12 0.03 362.00 3430.00 5061 20240221 -46.85 2335 20241209 15.20 2755 -2.36 20250218 2430 10.70 20250102 9380 -71.32 20240305 2335 15.20 20241209 0.69 N 357230 500 210 억 197480 N N 0 N 00 N
8 20250228 101301 57 100.00 KOSDAQ 음식료·담배 N N N N N 2675 -10 5 -0.37 25030080 9334 40.42 2665 2720 2640 3490 1880 2685 2681.60 0.47 0 -1103 2785 2735 2700 2650 2615 2717 2632 210 805 500 1930 5 1 42089487 1126 7.39 0.78 12 0.02 362.00 3430.00 5061 20240221 -47.14 2335 20241209 14.56 2755 -2.90 20250218 2430 10.08 20250102 9380 -71.48 20240305 2335 14.56 20241209 0.69 N 357230 500 210 억 197480 N N 0 N 00 N
9 20250228 091306 57 100.00 KOSDAQ 음식료·담배 N N N N N 2675 -10 5 -0.37 6921390 2611 11.31 2665 2680 2640 3490 1880 2685 2650.86 0.47 0 339 2785 2735 2700 2650 2615 2717 2632 210 805 500 1930 5 1 42089487 1126 7.39 0.78 12 0.01 362.00 3430.00 5061 20240221 -47.14 2335 20241209 14.56 2755 -2.90 20250218 2430 10.08 20250102 9380 -71.48 20240305 2335 14.56 20241209 0.69 N 357230 500 210 억 197480 N N 0 N 00 N
10 20250227 161250 57 100.00 KOSDAQ 음식료·담배 N N N N N 2685 -15 5 -0.56 62782775 23092 175.50 2715 2750 2665 3510 1890 2700 2718.82 0.47 0 -2822 2740 2720 2690 2670 2640 2730 2680 210 810 500 1940 5 1 42089487 1130 7.42 0.78 12 0.05 362.00 3430.00 5061 20240221 -46.95 2335 20241209 14.99 2755 -2.54 20250218 2430 10.49 20250102 9440 -71.56 20240227 2335 14.99 20241209 0.69 N 357230 500 210 억 198731 N N 0 N 00 N
11 20250227 151252 57 100.00 KOSDAQ 음식료·담배 N N N N N 2675 -25 5 -0.93 61072825 22454 170.65 2715 2750 2665 3510 1890 2700 2719.91 0.47 0 -2434 2740 2720 2690 2670 2640 2730 2680 210 810 500 1940 5 1 42089487 1126 7.39 0.78 12 0.05 362.00 3430.00 5061 20240221 -47.14 2335 20241209 14.56 2755 -2.90 20250218 2430 10.08 20250102 9440 -71.66 20240227 2335 14.56 20241209 0.69 N 357230 500 210 억 198731 N N 0 N 00 N
12 20250227 141253 57 100.00 KOSDAQ 음식료·담배 N N N N N 2705 5 2 0.19 52925305 19426 147.64 2715 2750 2665 3510 1890 2700 2724.46 0.47 0 -957 2740 2720 2690 2670 2640 2730 2680 210 810 500 1940 5 1 42089487 1139 7.47 0.79 12 0.05 362.00 3430.00 5061 20240221 -46.55 2335 20241209 15.85 2755 -1.81 20250218 2430 11.32 20250102 9440 -71.35 20240227 2335 15.85 20241209 0.69 N 357230 500 210 억 198731 N N 0 N 00 N