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
368970/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
20250228,161315,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2535,-30,5,-1.17,83988665,33119,183.94,2565,2565,2520,3330,1800,2565,2535.97,1.37,0,-4113,2635,2600,2575,2540,2515,2587,2527,47,765,500,1790,5,1,9346160,237,-65.00,0.69,12,0.35,-39.00,3675.00,5390,20240223,-52.97,2510,20241210,1.00,2825,-10.27,20250122,2520,0.60,20250228,5320,-52.35,20240531,2510,1.00,20241210,0.94,N,368970,500,46 억,,128221,N,N,0,N,00,N
20250228,151321,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2520,-45,5,-1.75,80705680,31818,176.72,2565,2565,2520,3330,1800,2565,2536.48,1.37,0,-4104,2635,2600,2575,2540,2515,2587,2527,47,765,500,1790,5,1,9346160,236,-64.62,0.69,12,0.34,-39.00,3675.00,5390,20240223,-53.25,2510,20241210,0.40,2825,-10.80,20250122,2520,0.00,20250228,5320,-52.63,20240531,2510,0.40,20241210,0.94,N,368970,500,46 억,,128221,N,N,0,N,00,N
20250228,141321,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2540,-25,5,-0.97,64372605,25352,140.81,2565,2565,2525,3330,1800,2565,2539.15,1.37,0,-2244,2635,2600,2575,2540,2515,2587,2527,47,765,500,1790,5,1,9346160,237,-65.13,0.69,12,0.27,-39.00,3675.00,5390,20240223,-52.88,2510,20241210,1.20,2825,-10.09,20250122,2525,0.59,20250228,5320,-52.26,20240531,2510,1.20,20241210,0.94,N,368970,500,46 억,,128221,N,N,0,N,00,N
20250228,131313,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2535,-30,5,-1.17,58125745,22884,127.10,2565,2565,2525,3330,1800,2565,2540.02,1.37,0,-2244,2635,2600,2575,2540,2515,2587,2527,47,765,500,1790,5,1,9346160,237,-65.00,0.69,12,0.24,-39.00,3675.00,5390,20240223,-52.97,2510,20241210,1.00,2825,-10.27,20250122,2525,0.40,20250228,5320,-52.35,20240531,2510,1.00,20241210,0.94,N,368970,500,46 억,,128221,N,N,0,N,00,N
20250228,121308,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2535,-30,5,-1.17,50624810,19920,110.64,2565,2565,2535,3330,1800,2565,2541.41,1.37,0,-1335,2635,2600,2575,2540,2515,2587,2527,47,765,500,1790,5,1,9346160,237,-65.00,0.69,12,0.21,-39.00,3675.00,5390,20240223,-52.97,2510,20241210,1.00,2825,-10.27,20250122,2525,0.40,20250214,5320,-52.35,20240531,2510,1.00,20241210,0.94,N,368970,500,46 억,,128221,N,N,0,N,00,N
20250228,111312,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2540,-25,5,-0.97,42448450,16697,92.74,2565,2565,2535,3330,1800,2565,2542.28,1.37,0,-1315,2635,2600,2575,2540,2515,2587,2527,47,765,500,1790,5,1,9346160,237,-65.13,0.69,12,0.18,-39.00,3675.00,5390,20240223,-52.88,2510,20241210,1.20,2825,-10.09,20250122,2525,0.59,20250214,5320,-52.26,20240531,2510,1.20,20241210,0.94,N,368970,500,46 억,,128221,N,N,0,N,00,N
20250228,101311,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2550,-15,5,-0.58,22561890,8869,49.26,2565,2565,2540,3330,1800,2565,2543.90,1.37,0,-907,2635,2600,2575,2540,2515,2587,2527,47,765,500,1790,5,1,9346160,238,-65.38,0.69,12,0.09,-39.00,3675.00,5390,20240223,-52.69,2510,20241210,1.59,2825,-9.73,20250122,2525,0.99,20250214,5320,-52.07,20240531,2510,1.59,20241210,0.94,N,368970,500,46 억,,128221,N,N,0,N,00,N
20250228,091315,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2550,-15,5,-0.58,10038185,3945,21.91,2565,2565,2540,3330,1800,2565,2544.53,1.37,0,-279,2635,2600,2575,2540,2515,2587,2527,47,765,500,1790,5,1,9346160,238,-65.38,0.69,12,0.04,-39.00,3675.00,5390,20240223,-52.69,2510,20241210,1.59,2825,-9.73,20250122,2525,0.99,20250214,5320,-52.07,20240531,2510,1.59,20241210,0.94,N,368970,500,46 억,,128221,N,N,0,N,00,N
20250227,161259,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2565,-20,5,-0.77,46266720,17995,183.70,2600,2610,2550,3360,1810,2585,2571.09,1.38,0,-514,2635,2610,2590,2565,2545,2622,2577,47,775,500,1800,5,1,9346160,240,-65.77,0.70,12,0.19,-39.00,3675.00,5390,20240223,-52.41,2510,20241210,2.19,2825,-9.20,20250122,2525,1.58,20250214,5360,-52.15,20240227,2510,2.19,20241210,0.91,N,368970,500,46 억,,128735,N,N,0,N,00,N
20250227,151301,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2580,-5,5,-0.19,44064440,17135,174.92,2600,2610,2550,3360,1810,2585,2571.60,1.38,0,-468,2635,2610,2590,2565,2545,2622,2577,47,775,500,1800,5,1,9346160,241,-66.15,0.70,12,0.18,-39.00,3675.00,5390,20240223,-52.13,2510,20241210,2.79,2825,-8.67,20250122,2525,2.18,20250214,5360,-51.87,20240227,2510,2.79,20241210,0.91,N,368970,500,46 억,,128735,N,N,0,N,00,N
20250227,141303,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,-15,5,-0.58,37325110,14511,148.13,2600,2610,2550,3360,1810,2585,2572.19,1.38,0,-307,2635,2610,2590,2565,2545,2622,2577,47,775,500,1800,5,1,9346160,240,-65.90,0.70,12,0.16,-39.00,3675.00,5390,20240223,-52.32,2510,20241210,2.39,2825,-9.03,20250122,2525,1.78,20250214,5360,-52.05,20240227,2510,2.39,20241210,0.91,N,368970,500,46 억,,128735,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 161315 57 100.00 KOSDAQ 음식료·담배 N N N N N 2535 -30 5 -1.17 83988665 33119 183.94 2565 2565 2520 3330 1800 2565 2535.97 1.37 0 -4113 2635 2600 2575 2540 2515 2587 2527 47 765 500 1790 5 1 9346160 237 -65.00 0.69 12 0.35 -39.00 3675.00 5390 20240223 -52.97 2510 20241210 1.00 2825 -10.27 20250122 2520 0.60 20250228 5320 -52.35 20240531 2510 1.00 20241210 0.94 N 368970 500 46 억 128221 N N 0 N 00 N
3 20250228 151321 57 100.00 KOSDAQ 음식료·담배 N N N N N 2520 -45 5 -1.75 80705680 31818 176.72 2565 2565 2520 3330 1800 2565 2536.48 1.37 0 -4104 2635 2600 2575 2540 2515 2587 2527 47 765 500 1790 5 1 9346160 236 -64.62 0.69 12 0.34 -39.00 3675.00 5390 20240223 -53.25 2510 20241210 0.40 2825 -10.80 20250122 2520 0.00 20250228 5320 -52.63 20240531 2510 0.40 20241210 0.94 N 368970 500 46 억 128221 N N 0 N 00 N
4 20250228 141321 57 100.00 KOSDAQ 음식료·담배 N N N N N 2540 -25 5 -0.97 64372605 25352 140.81 2565 2565 2525 3330 1800 2565 2539.15 1.37 0 -2244 2635 2600 2575 2540 2515 2587 2527 47 765 500 1790 5 1 9346160 237 -65.13 0.69 12 0.27 -39.00 3675.00 5390 20240223 -52.88 2510 20241210 1.20 2825 -10.09 20250122 2525 0.59 20250228 5320 -52.26 20240531 2510 1.20 20241210 0.94 N 368970 500 46 억 128221 N N 0 N 00 N
5 20250228 131313 57 100.00 KOSDAQ 음식료·담배 N N N N N 2535 -30 5 -1.17 58125745 22884 127.10 2565 2565 2525 3330 1800 2565 2540.02 1.37 0 -2244 2635 2600 2575 2540 2515 2587 2527 47 765 500 1790 5 1 9346160 237 -65.00 0.69 12 0.24 -39.00 3675.00 5390 20240223 -52.97 2510 20241210 1.00 2825 -10.27 20250122 2525 0.40 20250228 5320 -52.35 20240531 2510 1.00 20241210 0.94 N 368970 500 46 억 128221 N N 0 N 00 N
6 20250228 121308 57 100.00 KOSDAQ 음식료·담배 N N N N N 2535 -30 5 -1.17 50624810 19920 110.64 2565 2565 2535 3330 1800 2565 2541.41 1.37 0 -1335 2635 2600 2575 2540 2515 2587 2527 47 765 500 1790 5 1 9346160 237 -65.00 0.69 12 0.21 -39.00 3675.00 5390 20240223 -52.97 2510 20241210 1.00 2825 -10.27 20250122 2525 0.40 20250214 5320 -52.35 20240531 2510 1.00 20241210 0.94 N 368970 500 46 억 128221 N N 0 N 00 N
7 20250228 111312 57 100.00 KOSDAQ 음식료·담배 N N N N N 2540 -25 5 -0.97 42448450 16697 92.74 2565 2565 2535 3330 1800 2565 2542.28 1.37 0 -1315 2635 2600 2575 2540 2515 2587 2527 47 765 500 1790 5 1 9346160 237 -65.13 0.69 12 0.18 -39.00 3675.00 5390 20240223 -52.88 2510 20241210 1.20 2825 -10.09 20250122 2525 0.59 20250214 5320 -52.26 20240531 2510 1.20 20241210 0.94 N 368970 500 46 억 128221 N N 0 N 00 N
8 20250228 101311 57 100.00 KOSDAQ 음식료·담배 N N N N N 2550 -15 5 -0.58 22561890 8869 49.26 2565 2565 2540 3330 1800 2565 2543.90 1.37 0 -907 2635 2600 2575 2540 2515 2587 2527 47 765 500 1790 5 1 9346160 238 -65.38 0.69 12 0.09 -39.00 3675.00 5390 20240223 -52.69 2510 20241210 1.59 2825 -9.73 20250122 2525 0.99 20250214 5320 -52.07 20240531 2510 1.59 20241210 0.94 N 368970 500 46 억 128221 N N 0 N 00 N
9 20250228 091315 57 100.00 KOSDAQ 음식료·담배 N N N N N 2550 -15 5 -0.58 10038185 3945 21.91 2565 2565 2540 3330 1800 2565 2544.53 1.37 0 -279 2635 2600 2575 2540 2515 2587 2527 47 765 500 1790 5 1 9346160 238 -65.38 0.69 12 0.04 -39.00 3675.00 5390 20240223 -52.69 2510 20241210 1.59 2825 -9.73 20250122 2525 0.99 20250214 5320 -52.07 20240531 2510 1.59 20241210 0.94 N 368970 500 46 억 128221 N N 0 N 00 N
10 20250227 161259 57 100.00 KOSDAQ 음식료·담배 N N N N N 2565 -20 5 -0.77 46266720 17995 183.70 2600 2610 2550 3360 1810 2585 2571.09 1.38 0 -514 2635 2610 2590 2565 2545 2622 2577 47 775 500 1800 5 1 9346160 240 -65.77 0.70 12 0.19 -39.00 3675.00 5390 20240223 -52.41 2510 20241210 2.19 2825 -9.20 20250122 2525 1.58 20250214 5360 -52.15 20240227 2510 2.19 20241210 0.91 N 368970 500 46 억 128735 N N 0 N 00 N
11 20250227 151301 57 100.00 KOSDAQ 음식료·담배 N N N N N 2580 -5 5 -0.19 44064440 17135 174.92 2600 2610 2550 3360 1810 2585 2571.60 1.38 0 -468 2635 2610 2590 2565 2545 2622 2577 47 775 500 1800 5 1 9346160 241 -66.15 0.70 12 0.18 -39.00 3675.00 5390 20240223 -52.13 2510 20241210 2.79 2825 -8.67 20250122 2525 2.18 20250214 5360 -51.87 20240227 2510 2.79 20241210 0.91 N 368970 500 46 억 128735 N N 0 N 00 N
12 20250227 141303 57 100.00 KOSDAQ 음식료·담배 N N N N N 2570 -15 5 -0.58 37325110 14511 148.13 2600 2610 2550 3360 1810 2585 2572.19 1.38 0 -307 2635 2610 2590 2565 2545 2622 2577 47 775 500 1800 5 1 9346160 240 -65.90 0.70 12 0.16 -39.00 3675.00 5390 20240223 -52.32 2510 20241210 2.39 2825 -9.03 20250122 2525 1.78 20250214 5360 -52.05 20240227 2510 2.39 20241210 0.91 N 368970 500 46 억 128735 N N 0 N 00 N