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
471820/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
20250228,161440,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5280,-20,5,-0.38,134430910,25959,35.59,5250,5300,5110,6890,3710,5300,5178.59,0.06,0,-2082,5586,5442,5306,5162,5026,5375,5095,12,1590,100,3710,10,1,11644079,615,13.68,2.04,12,0.22,386.00,2586.00,8840,20241213,-40.27,4815,20241227,9.66,6370,-17.11,20250205,4875,8.31,20250103,8840,-40.27,20241213,4815,9.66,20241227,0.37,N,471820,100,11 억,,7313,N,N,0,N,00,N
20250228,151446,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5160,-140,5,-2.64,113476050,21943,30.08,5250,5260,5110,6890,3710,5300,5171.40,0.06,0,-1826,5586,5442,5306,5162,5026,5375,5095,12,1590,100,3710,10,1,11644079,601,13.37,2.00,12,0.19,386.00,2586.00,8840,20241213,-41.63,4815,20241227,7.17,6370,-19.00,20250205,4875,5.85,20250103,8840,-41.63,20241213,4815,7.17,20241227,0.37,N,471820,100,11 억,,7313,N,N,0,N,00,N
20250228,141447,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5170,-130,5,-2.45,70350380,13535,18.56,5250,5260,5150,6890,3710,5300,5197.66,0.06,0,15,5586,5442,5306,5162,5026,5375,5095,12,1590,100,3710,10,1,11644079,602,13.39,2.00,12,0.12,386.00,2586.00,8840,20241213,-41.52,4815,20241227,7.37,6370,-18.84,20250205,4875,6.05,20250103,8840,-41.52,20241213,4815,7.37,20241227,0.37,N,471820,100,11 억,,7313,N,N,0,N,00,N
20250228,131439,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5160,-140,5,-2.64,54587630,10484,14.37,5250,5260,5160,6890,3710,5300,5206.76,0.06,0,-719,5586,5442,5306,5162,5026,5375,5095,12,1590,100,3710,10,1,11644079,601,13.37,2.00,12,0.09,386.00,2586.00,8840,20241213,-41.63,4815,20241227,7.17,6370,-19.00,20250205,4875,5.85,20250103,8840,-41.63,20241213,4815,7.17,20241227,0.37,N,471820,100,11 억,,7313,N,N,0,N,00,N
20250228,121432,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5190,-110,5,-2.08,42425800,8132,11.15,5250,5260,5160,6890,3710,5300,5217.14,0.06,0,-1016,5586,5442,5306,5162,5026,5375,5095,12,1590,100,3710,10,1,11644079,604,13.45,2.01,12,0.07,386.00,2586.00,8840,20241213,-41.29,4815,20241227,7.79,6370,-18.52,20250205,4875,6.46,20250103,8840,-41.29,20241213,4815,7.79,20241227,0.37,N,471820,100,11 억,,7313,N,N,0,N,00,N
20250228,111436,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5200,-100,5,-1.89,34454320,6594,9.04,5250,5260,5190,6890,3710,5300,5225.10,0.06,0,-1198,5586,5442,5306,5162,5026,5375,5095,12,1590,100,3710,10,1,11644079,605,13.47,2.01,12,0.06,386.00,2586.00,8840,20241213,-41.18,4815,20241227,8.00,6370,-18.37,20250205,4875,6.67,20250103,8840,-41.18,20241213,4815,8.00,20241227,0.37,N,471820,100,11 억,,7313,N,N,0,N,00,N
20250228,101434,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5250,-50,5,-0.94,26315370,5031,6.90,5250,5260,5210,6890,3710,5300,5230.64,0.06,0,-1061,5586,5442,5306,5162,5026,5375,5095,12,1590,100,3710,10,1,11644079,611,13.60,2.03,12,0.04,386.00,2586.00,8840,20241213,-40.61,4815,20241227,9.03,6370,-17.58,20250205,4875,7.69,20250103,8840,-40.61,20241213,4815,9.03,20241227,0.37,N,471820,100,11 억,,7313,N,N,0,N,00,N
20250228,091441,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5240,-60,5,-1.13,8706550,1667,2.29,5250,5260,5210,6890,3710,5300,5222.89,0.06,0,-65,5586,5442,5306,5162,5026,5375,5095,12,1590,100,3710,10,1,11644079,610,13.58,2.03,12,0.01,386.00,2586.00,8840,20241213,-40.72,4815,20241227,8.83,6370,-17.74,20250205,4875,7.49,20250103,8840,-40.72,20241213,4815,8.83,20241227,0.37,N,471820,100,11 억,,7313,N,N,0,N,00,N
20250227,161422,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5300,-50,5,-0.93,369405350,69583,245.33,5390,5450,5170,6950,3750,5350,5308.85,0.10,0,-4187,5476,5412,5286,5222,5096,5445,5255,12,1600,100,3740,10,1,11644079,617,13.73,2.05,12,0.60,386.00,2586.00,8840,20241213,-40.05,4815,20241227,10.07,6370,-16.80,20250205,4875,8.72,20250103,8840,-40.05,20241213,4815,10.07,20241227,0.38,N,471820,100,11 억,,11768,N,N,0,N,00,N
20250227,151425,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5310,-40,5,-0.75,360163560,67840,239.18,5390,5450,5170,6950,3750,5350,5309.01,0.10,0,-4060,5476,5412,5286,5222,5096,5445,5255,12,1600,100,3740,10,1,11644079,618,13.76,2.05,12,0.58,386.00,2586.00,8840,20241213,-39.93,4815,20241227,10.28,6370,-16.64,20250205,4875,8.92,20250103,8840,-39.93,20241213,4815,10.28,20241227,0.38,N,471820,100,11 억,,11768,N,N,0,N,00,N
20250227,141426,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5310,-40,5,-0.75,328881280,61957,218.44,5390,5450,5170,6950,3750,5350,5308.22,0.10,0,-1939,5476,5412,5286,5222,5096,5445,5255,12,1600,100,3740,10,1,11644079,618,13.76,2.05,12,0.53,386.00,2586.00,8840,20241213,-39.93,4815,20241227,10.28,6370,-16.64,20250205,4875,8.92,20250103,8840,-39.93,20241213,4815,10.28,20241227,0.38,N,471820,100,11 억,,11768,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 161440 57 100.00 KOSDAQ 음식료·담배 N N N N N 5280 -20 5 -0.38 134430910 25959 35.59 5250 5300 5110 6890 3710 5300 5178.59 0.06 0 -2082 5586 5442 5306 5162 5026 5375 5095 12 1590 100 3710 10 1 11644079 615 13.68 2.04 12 0.22 386.00 2586.00 8840 20241213 -40.27 4815 20241227 9.66 6370 -17.11 20250205 4875 8.31 20250103 8840 -40.27 20241213 4815 9.66 20241227 0.37 N 471820 100 11 억 7313 N N 0 N 00 N
3 20250228 151446 57 100.00 KOSDAQ 음식료·담배 N N N N N 5160 -140 5 -2.64 113476050 21943 30.08 5250 5260 5110 6890 3710 5300 5171.40 0.06 0 -1826 5586 5442 5306 5162 5026 5375 5095 12 1590 100 3710 10 1 11644079 601 13.37 2.00 12 0.19 386.00 2586.00 8840 20241213 -41.63 4815 20241227 7.17 6370 -19.00 20250205 4875 5.85 20250103 8840 -41.63 20241213 4815 7.17 20241227 0.37 N 471820 100 11 억 7313 N N 0 N 00 N
4 20250228 141447 57 100.00 KOSDAQ 음식료·담배 N N N N N 5170 -130 5 -2.45 70350380 13535 18.56 5250 5260 5150 6890 3710 5300 5197.66 0.06 0 15 5586 5442 5306 5162 5026 5375 5095 12 1590 100 3710 10 1 11644079 602 13.39 2.00 12 0.12 386.00 2586.00 8840 20241213 -41.52 4815 20241227 7.37 6370 -18.84 20250205 4875 6.05 20250103 8840 -41.52 20241213 4815 7.37 20241227 0.37 N 471820 100 11 억 7313 N N 0 N 00 N
5 20250228 131439 57 100.00 KOSDAQ 음식료·담배 N N N N N 5160 -140 5 -2.64 54587630 10484 14.37 5250 5260 5160 6890 3710 5300 5206.76 0.06 0 -719 5586 5442 5306 5162 5026 5375 5095 12 1590 100 3710 10 1 11644079 601 13.37 2.00 12 0.09 386.00 2586.00 8840 20241213 -41.63 4815 20241227 7.17 6370 -19.00 20250205 4875 5.85 20250103 8840 -41.63 20241213 4815 7.17 20241227 0.37 N 471820 100 11 억 7313 N N 0 N 00 N
6 20250228 121432 57 100.00 KOSDAQ 음식료·담배 N N N N N 5190 -110 5 -2.08 42425800 8132 11.15 5250 5260 5160 6890 3710 5300 5217.14 0.06 0 -1016 5586 5442 5306 5162 5026 5375 5095 12 1590 100 3710 10 1 11644079 604 13.45 2.01 12 0.07 386.00 2586.00 8840 20241213 -41.29 4815 20241227 7.79 6370 -18.52 20250205 4875 6.46 20250103 8840 -41.29 20241213 4815 7.79 20241227 0.37 N 471820 100 11 억 7313 N N 0 N 00 N
7 20250228 111436 57 100.00 KOSDAQ 음식료·담배 N N N N N 5200 -100 5 -1.89 34454320 6594 9.04 5250 5260 5190 6890 3710 5300 5225.10 0.06 0 -1198 5586 5442 5306 5162 5026 5375 5095 12 1590 100 3710 10 1 11644079 605 13.47 2.01 12 0.06 386.00 2586.00 8840 20241213 -41.18 4815 20241227 8.00 6370 -18.37 20250205 4875 6.67 20250103 8840 -41.18 20241213 4815 8.00 20241227 0.37 N 471820 100 11 억 7313 N N 0 N 00 N
8 20250228 101434 57 100.00 KOSDAQ 음식료·담배 N N N N N 5250 -50 5 -0.94 26315370 5031 6.90 5250 5260 5210 6890 3710 5300 5230.64 0.06 0 -1061 5586 5442 5306 5162 5026 5375 5095 12 1590 100 3710 10 1 11644079 611 13.60 2.03 12 0.04 386.00 2586.00 8840 20241213 -40.61 4815 20241227 9.03 6370 -17.58 20250205 4875 7.69 20250103 8840 -40.61 20241213 4815 9.03 20241227 0.37 N 471820 100 11 억 7313 N N 0 N 00 N
9 20250228 091441 57 100.00 KOSDAQ 음식료·담배 N N N N N 5240 -60 5 -1.13 8706550 1667 2.29 5250 5260 5210 6890 3710 5300 5222.89 0.06 0 -65 5586 5442 5306 5162 5026 5375 5095 12 1590 100 3710 10 1 11644079 610 13.58 2.03 12 0.01 386.00 2586.00 8840 20241213 -40.72 4815 20241227 8.83 6370 -17.74 20250205 4875 7.49 20250103 8840 -40.72 20241213 4815 8.83 20241227 0.37 N 471820 100 11 억 7313 N N 0 N 00 N
10 20250227 161422 57 100.00 KOSDAQ 음식료·담배 N N N N N 5300 -50 5 -0.93 369405350 69583 245.33 5390 5450 5170 6950 3750 5350 5308.85 0.10 0 -4187 5476 5412 5286 5222 5096 5445 5255 12 1600 100 3740 10 1 11644079 617 13.73 2.05 12 0.60 386.00 2586.00 8840 20241213 -40.05 4815 20241227 10.07 6370 -16.80 20250205 4875 8.72 20250103 8840 -40.05 20241213 4815 10.07 20241227 0.38 N 471820 100 11 억 11768 N N 0 N 00 N
11 20250227 151425 57 100.00 KOSDAQ 음식료·담배 N N N N N 5310 -40 5 -0.75 360163560 67840 239.18 5390 5450 5170 6950 3750 5350 5309.01 0.10 0 -4060 5476 5412 5286 5222 5096 5445 5255 12 1600 100 3740 10 1 11644079 618 13.76 2.05 12 0.58 386.00 2586.00 8840 20241213 -39.93 4815 20241227 10.28 6370 -16.64 20250205 4875 8.92 20250103 8840 -39.93 20241213 4815 10.28 20241227 0.38 N 471820 100 11 억 11768 N N 0 N 00 N
12 20250227 141426 57 100.00 KOSDAQ 음식료·담배 N N N N N 5310 -40 5 -0.75 328881280 61957 218.44 5390 5450 5170 6950 3750 5350 5308.22 0.10 0 -1939 5476 5412 5286 5222 5096 5445 5255 12 1600 100 3740 10 1 11644079 618 13.76 2.05 12 0.53 386.00 2586.00 8840 20241213 -39.93 4815 20241227 10.28 6370 -16.64 20250205 4875 8.92 20250103 8840 -39.93 20241213 4815 10.28 20241227 0.38 N 471820 100 11 억 11768 N N 0 N 00 N