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
403490/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
20250228,161339,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1405,-32,5,-2.23,197769353,140575,214.09,1426,1434,1395,1868,1006,1437,1406.79,1.37,0,-38308,1459,1448,1434,1423,1409,1441,1416,45,431,100,1000,1,1,45212464,635,43.91,1.68,12,0.31,32.00,836.00,2970,20240527,-52.69,1371,20250204,2.48,1570,-10.51,20250108,1371,2.48,20250204,2970,-52.69,20240527,1371,2.48,20250204,1.86,N,403490,100,45 억,,620496,N,N,0,N,00,N
20250228,151345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1404,-33,5,-2.30,194002279,137903,210.02,1426,1434,1395,1868,1006,1437,1406.80,1.37,0,-38574,1459,1448,1434,1423,1409,1441,1416,45,431,100,1000,1,1,45212464,635,43.88,1.68,12,0.31,32.00,836.00,2970,20240527,-52.73,1371,20250204,2.41,1570,-10.57,20250108,1371,2.41,20250204,2970,-52.73,20240527,1371,2.41,20250204,1.86,N,403490,100,45 억,,620496,N,N,0,N,00,N
20250228,141346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1406,-31,5,-2.16,156477737,111153,169.28,1426,1434,1395,1868,1006,1437,1407.77,1.37,0,-34837,1459,1448,1434,1423,1409,1441,1416,45,431,100,1000,1,1,45212464,636,43.94,1.68,12,0.25,32.00,836.00,2970,20240527,-52.66,1371,20250204,2.55,1570,-10.45,20250108,1371,2.55,20250204,2970,-52.66,20240527,1371,2.55,20250204,1.86,N,403490,100,45 억,,620496,N,N,0,N,00,N
20250228,131338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1402,-35,5,-2.44,126186531,89603,136.46,1426,1434,1395,1868,1006,1437,1408.28,1.37,0,-31008,1459,1448,1434,1423,1409,1441,1416,45,431,100,1000,1,1,45212464,634,43.81,1.68,12,0.20,32.00,836.00,2970,20240527,-52.79,1371,20250204,2.26,1570,-10.70,20250108,1371,2.26,20250204,2970,-52.79,20240527,1371,2.26,20250204,1.86,N,403490,100,45 억,,620496,N,N,0,N,00,N
20250228,121331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1415,-22,5,-1.53,75243194,53246,81.09,1426,1434,1402,1868,1006,1437,1413.12,1.37,0,-12519,1459,1448,1434,1423,1409,1441,1416,45,431,100,1000,1,1,45212464,640,44.22,1.69,12,0.12,32.00,836.00,2970,20240527,-52.36,1371,20250204,3.21,1570,-9.87,20250108,1371,3.21,20250204,2970,-52.36,20240527,1371,3.21,20250204,1.86,N,403490,100,45 억,,620496,N,N,0,N,00,N
20250228,111336,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1412,-25,5,-1.74,50477537,35654,54.30,1426,1434,1402,1868,1006,1437,1415.76,1.37,0,-10216,1459,1448,1434,1423,1409,1441,1416,45,431,100,1000,1,1,45212464,638,44.12,1.69,12,0.08,32.00,836.00,2970,20240527,-52.46,1371,20250204,2.99,1570,-10.06,20250108,1371,2.99,20250204,2970,-52.46,20240527,1371,2.99,20250204,1.86,N,403490,100,45 억,,620496,N,N,0,N,00,N
20250228,101335,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1410,-27,5,-1.88,47539211,33566,51.12,1426,1434,1402,1868,1006,1437,1416.29,1.37,0,-11188,1459,1448,1434,1423,1409,1441,1416,45,431,100,1000,1,1,45212464,637,44.06,1.69,12,0.07,32.00,836.00,2970,20240527,-52.53,1371,20250204,2.84,1570,-10.19,20250108,1371,2.84,20250204,2970,-52.53,20240527,1371,2.84,20250204,1.86,N,403490,100,45 억,,620496,N,N,0,N,00,N
20250228,091340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1427,-10,5,-0.70,15570138,10930,16.65,1426,1434,1412,1868,1006,1437,1424.53,1.37,0,-4114,1459,1448,1434,1423,1409,1441,1416,45,431,100,1000,1,1,45212464,645,44.59,1.71,12,0.02,32.00,836.00,2970,20240527,-51.95,1371,20250204,4.08,1570,-9.11,20250108,1371,4.08,20250204,2970,-51.95,20240527,1371,4.08,20250204,1.86,N,403490,100,45 억,,620496,N,N,0,N,00,N
20250227,161322,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1437,-2,5,-0.14,91053370,63658,87.59,1445,1445,1420,1870,1008,1439,1430.35,1.39,0,-8876,1469,1453,1446,1430,1423,1450,1427,45,431,100,1000,1,1,45212464,650,44.91,1.72,12,0.14,32.00,836.00,2970,20240527,-51.62,1371,20250204,4.81,1570,-8.47,20250108,1371,4.81,20250204,2970,-51.62,20240527,1371,4.81,20250204,1.88,N,403490,100,45 억,,629212,N,N,0,N,00,N
20250227,151325,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1435,-4,5,-0.28,89886115,62845,86.48,1445,1445,1420,1870,1008,1439,1430.28,1.39,0,-8645,1469,1453,1446,1430,1423,1450,1427,45,431,100,1000,1,1,45212464,649,44.84,1.72,12,0.14,32.00,836.00,2970,20240527,-51.68,1371,20250204,4.67,1570,-8.60,20250108,1371,4.67,20250204,2970,-51.68,20240527,1371,4.67,20250204,1.88,N,403490,100,45 억,,629212,N,N,0,N,00,N
20250227,141327,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1420,-19,5,-1.32,75687693,52917,72.81,1445,1445,1420,1870,1008,1439,1430.31,1.39,0,-3646,1469,1453,1446,1430,1423,1450,1427,45,431,100,1000,1,1,45212464,642,44.38,1.70,12,0.12,32.00,836.00,2970,20240527,-52.19,1371,20250204,3.57,1570,-9.55,20250108,1371,3.57,20250204,2970,-52.19,20240527,1371,3.57,20250204,1.88,N,403490,100,45 억,,629212,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 161339 57 100.00 KOSDAQ 음식료·담배 N N N N N 1405 -32 5 -2.23 197769353 140575 214.09 1426 1434 1395 1868 1006 1437 1406.79 1.37 0 -38308 1459 1448 1434 1423 1409 1441 1416 45 431 100 1000 1 1 45212464 635 43.91 1.68 12 0.31 32.00 836.00 2970 20240527 -52.69 1371 20250204 2.48 1570 -10.51 20250108 1371 2.48 20250204 2970 -52.69 20240527 1371 2.48 20250204 1.86 N 403490 100 45 억 620496 N N 0 N 00 N
3 20250228 151345 57 100.00 KOSDAQ 음식료·담배 N N N N N 1404 -33 5 -2.30 194002279 137903 210.02 1426 1434 1395 1868 1006 1437 1406.80 1.37 0 -38574 1459 1448 1434 1423 1409 1441 1416 45 431 100 1000 1 1 45212464 635 43.88 1.68 12 0.31 32.00 836.00 2970 20240527 -52.73 1371 20250204 2.41 1570 -10.57 20250108 1371 2.41 20250204 2970 -52.73 20240527 1371 2.41 20250204 1.86 N 403490 100 45 억 620496 N N 0 N 00 N
4 20250228 141346 57 100.00 KOSDAQ 음식료·담배 N N N N N 1406 -31 5 -2.16 156477737 111153 169.28 1426 1434 1395 1868 1006 1437 1407.77 1.37 0 -34837 1459 1448 1434 1423 1409 1441 1416 45 431 100 1000 1 1 45212464 636 43.94 1.68 12 0.25 32.00 836.00 2970 20240527 -52.66 1371 20250204 2.55 1570 -10.45 20250108 1371 2.55 20250204 2970 -52.66 20240527 1371 2.55 20250204 1.86 N 403490 100 45 억 620496 N N 0 N 00 N
5 20250228 131338 57 100.00 KOSDAQ 음식료·담배 N N N N N 1402 -35 5 -2.44 126186531 89603 136.46 1426 1434 1395 1868 1006 1437 1408.28 1.37 0 -31008 1459 1448 1434 1423 1409 1441 1416 45 431 100 1000 1 1 45212464 634 43.81 1.68 12 0.20 32.00 836.00 2970 20240527 -52.79 1371 20250204 2.26 1570 -10.70 20250108 1371 2.26 20250204 2970 -52.79 20240527 1371 2.26 20250204 1.86 N 403490 100 45 억 620496 N N 0 N 00 N
6 20250228 121331 57 100.00 KOSDAQ 음식료·담배 N N N N N 1415 -22 5 -1.53 75243194 53246 81.09 1426 1434 1402 1868 1006 1437 1413.12 1.37 0 -12519 1459 1448 1434 1423 1409 1441 1416 45 431 100 1000 1 1 45212464 640 44.22 1.69 12 0.12 32.00 836.00 2970 20240527 -52.36 1371 20250204 3.21 1570 -9.87 20250108 1371 3.21 20250204 2970 -52.36 20240527 1371 3.21 20250204 1.86 N 403490 100 45 억 620496 N N 0 N 00 N
7 20250228 111336 57 100.00 KOSDAQ 음식료·담배 N N N N N 1412 -25 5 -1.74 50477537 35654 54.30 1426 1434 1402 1868 1006 1437 1415.76 1.37 0 -10216 1459 1448 1434 1423 1409 1441 1416 45 431 100 1000 1 1 45212464 638 44.12 1.69 12 0.08 32.00 836.00 2970 20240527 -52.46 1371 20250204 2.99 1570 -10.06 20250108 1371 2.99 20250204 2970 -52.46 20240527 1371 2.99 20250204 1.86 N 403490 100 45 억 620496 N N 0 N 00 N
8 20250228 101335 57 100.00 KOSDAQ 음식료·담배 N N N N N 1410 -27 5 -1.88 47539211 33566 51.12 1426 1434 1402 1868 1006 1437 1416.29 1.37 0 -11188 1459 1448 1434 1423 1409 1441 1416 45 431 100 1000 1 1 45212464 637 44.06 1.69 12 0.07 32.00 836.00 2970 20240527 -52.53 1371 20250204 2.84 1570 -10.19 20250108 1371 2.84 20250204 2970 -52.53 20240527 1371 2.84 20250204 1.86 N 403490 100 45 억 620496 N N 0 N 00 N
9 20250228 091340 57 100.00 KOSDAQ 음식료·담배 N N N N N 1427 -10 5 -0.70 15570138 10930 16.65 1426 1434 1412 1868 1006 1437 1424.53 1.37 0 -4114 1459 1448 1434 1423 1409 1441 1416 45 431 100 1000 1 1 45212464 645 44.59 1.71 12 0.02 32.00 836.00 2970 20240527 -51.95 1371 20250204 4.08 1570 -9.11 20250108 1371 4.08 20250204 2970 -51.95 20240527 1371 4.08 20250204 1.86 N 403490 100 45 억 620496 N N 0 N 00 N
10 20250227 161322 57 100.00 KOSDAQ 음식료·담배 N N N N N 1437 -2 5 -0.14 91053370 63658 87.59 1445 1445 1420 1870 1008 1439 1430.35 1.39 0 -8876 1469 1453 1446 1430 1423 1450 1427 45 431 100 1000 1 1 45212464 650 44.91 1.72 12 0.14 32.00 836.00 2970 20240527 -51.62 1371 20250204 4.81 1570 -8.47 20250108 1371 4.81 20250204 2970 -51.62 20240527 1371 4.81 20250204 1.88 N 403490 100 45 억 629212 N N 0 N 00 N
11 20250227 151325 57 100.00 KOSDAQ 음식료·담배 N N N N N 1435 -4 5 -0.28 89886115 62845 86.48 1445 1445 1420 1870 1008 1439 1430.28 1.39 0 -8645 1469 1453 1446 1430 1423 1450 1427 45 431 100 1000 1 1 45212464 649 44.84 1.72 12 0.14 32.00 836.00 2970 20240527 -51.68 1371 20250204 4.67 1570 -8.60 20250108 1371 4.67 20250204 2970 -51.68 20240527 1371 4.67 20250204 1.88 N 403490 100 45 억 629212 N N 0 N 00 N
12 20250227 141327 57 100.00 KOSDAQ 음식료·담배 N N N N N 1420 -19 5 -1.32 75687693 52917 72.81 1445 1445 1420 1870 1008 1439 1430.31 1.39 0 -3646 1469 1453 1446 1430 1423 1450 1427 45 431 100 1000 1 1 45212464 642 44.38 1.70 12 0.12 32.00 836.00 2970 20240527 -52.19 1371 20250204 3.57 1570 -9.55 20250108 1371 3.57 20250204 2970 -52.19 20240527 1371 3.57 20250204 1.88 N 403490 100 45 억 629212 N N 0 N 00 N