ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
260970/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
20250224,161059,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58400,-1600,5,-2.67,1876744000,31754,37.71,59500,61300,57300,78000,42000,60000,59101.66,4.29,0,-3010,64866,62432,59466,57032,54066,63650,58250,20,18000,500,38400,100,1,2892754,1689,19.97,2.68,12,1.10,2925.00,21830.00,63500,20250217,-8.03,17650,20240305,230.88,63500,-8.03,20250217,40150,45.45,20250108,63500,-8.03,20250217,17650,230.88,20240305,5.42,N,260970,500,20 억,,124164,N,N,0,N,00,N
20250224,151059,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58800,-1200,5,-2.00,1811823200,30644,36.39,59500,61300,57300,78000,42000,60000,59123.20,4.29,0,-3060,64866,62432,59466,57032,54066,63650,58250,20,18000,500,38400,100,1,2892754,1701,20.10,2.69,12,1.06,2925.00,21830.00,63500,20250217,-7.40,17650,20240305,233.14,63500,-7.40,20250217,40150,46.45,20250108,63500,-7.40,20250217,17650,233.14,20240305,5.42,N,260970,500,20 억,,124164,N,N,0,N,00,N
20250224,141057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58900,-1100,5,-1.83,1681894500,28425,33.75,59500,61300,57300,78000,42000,60000,59167.82,4.29,0,-2446,64866,62432,59466,57032,54066,63650,58250,20,18000,500,38400,100,1,2892754,1704,20.14,2.70,12,0.98,2925.00,21830.00,63500,20250217,-7.24,17650,20240305,233.71,63500,-7.24,20250217,40150,46.70,20250108,63500,-7.24,20250217,17650,233.71,20240305,5.42,N,260970,500,20 억,,124164,N,N,0,N,00,N
20250224,131059,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58300,-1700,5,-2.83,1581260200,26702,31.71,59500,61300,57300,78000,42000,60000,59217.06,4.29,0,-3185,64866,62432,59466,57032,54066,63650,58250,20,18000,500,38400,100,1,2892754,1686,19.93,2.67,12,0.92,2925.00,21830.00,63500,20250217,-8.19,17650,20240305,230.31,63500,-8.19,20250217,40150,45.21,20250108,63500,-8.19,20250217,17650,230.31,20240305,5.42,N,260970,500,20 억,,124164,N,N,0,N,00,N
20250224,121056,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58900,-1100,5,-1.83,1500232000,25315,30.06,59500,61300,57300,78000,42000,60000,59260.85,4.29,0,-3065,64866,62432,59466,57032,54066,63650,58250,20,18000,500,38400,100,1,2892754,1704,20.14,2.70,12,0.88,2925.00,21830.00,63500,20250217,-7.24,17650,20240305,233.71,63500,-7.24,20250217,40150,46.70,20250108,63500,-7.24,20250217,17650,233.71,20240305,5.42,N,260970,500,20 억,,124164,N,N,0,N,00,N
20250224,111054,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58500,-1500,5,-2.50,1364708000,23001,27.31,59500,61300,57300,78000,42000,60000,59330.83,4.29,0,-2207,64866,62432,59466,57032,54066,63650,58250,20,18000,500,38400,100,1,2892754,1692,20.00,2.68,12,0.80,2925.00,21830.00,63500,20250217,-7.87,17650,20240305,231.44,63500,-7.87,20250217,40150,45.70,20250108,63500,-7.87,20250217,17650,231.44,20240305,5.42,N,260970,500,20 억,,124164,N,N,0,N,00,N
20250224,101053,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58500,-1500,5,-2.50,1165894200,19608,23.28,59500,61300,57300,78000,42000,60000,59458.50,4.29,0,-1076,64866,62432,59466,57032,54066,63650,58250,20,18000,500,38400,100,1,2892754,1692,20.00,2.68,12,0.68,2925.00,21830.00,63500,20250217,-7.87,17650,20240305,231.44,63500,-7.87,20250217,40150,45.70,20250108,63500,-7.87,20250217,17650,231.44,20240305,5.42,N,260970,500,20 억,,124164,N,N,0,N,00,N
20250224,091100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,59400,-600,5,-1.00,338205700,5715,6.79,59500,60400,57300,78000,42000,60000,59170.03,4.29,0,-1360,64866,62432,59466,57032,54066,63650,58250,20,18000,500,38400,100,1,2892754,1718,20.31,2.72,12,0.20,2925.00,21830.00,63500,20250217,-6.46,17650,20240305,236.54,63500,-6.46,20250217,40150,47.95,20250108,63500,-6.46,20250217,17650,236.54,20240305,5.42,N,260970,500,20 억,,124164,N,N,0,N,00,N
20250221,161050,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,60000,2600,2,4.53,5045708500,83665,180.14,57400,61900,56500,74600,40200,57400,60309.14,3.90,0,8063,60866,59132,57066,55332,53266,58100,54300,20,17200,500,36730,100,1,2892754,1736,20.51,2.75,12,2.89,2925.00,21830.00,63500,20250217,-5.51,17650,20240305,239.94,63500,-5.51,20250217,40150,49.44,20250108,63500,-5.51,20250217,17650,239.94,20240305,4.93,N,260970,500,20 억,,112680,N,N,64,N,00,N
20250221,151054,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,59400,2000,2,3.48,4820383600,79899,172.03,57400,61900,56500,74600,40200,57400,60331.33,3.90,0,8160,60866,59132,57066,55332,53266,58100,54300,20,17200,500,36730,100,1,2892754,1718,20.31,2.72,12,2.76,2925.00,21830.00,63500,20250217,-6.46,17650,20240305,236.54,63500,-6.46,20250217,40150,47.95,20250108,63500,-6.46,20250217,17650,236.54,20240305,4.93,N,260970,500,20 억,,112680,N,N,64,N,00,N
20250221,141055,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,60500,3100,2,5.40,4255461100,70421,151.62,57400,61900,56500,74600,40200,57400,60429.30,3.90,0,9249,60866,59132,57066,55332,53266,58100,54300,20,17200,500,36730,100,1,2892754,1750,20.68,2.77,12,2.43,2925.00,21830.00,63500,20250217,-4.72,17650,20240305,242.78,63500,-4.72,20250217,40150,50.68,20250108,63500,-4.72,20250217,17650,242.78,20240305,4.93,N,260970,500,20 억,,112680,N,N,64,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 20250224 161059 57 100.00 KOSDAQ 음식료·담배 N N N N N 58400 -1600 5 -2.67 1876744000 31754 37.71 59500 61300 57300 78000 42000 60000 59101.66 4.29 0 -3010 64866 62432 59466 57032 54066 63650 58250 20 18000 500 38400 100 1 2892754 1689 19.97 2.68 12 1.10 2925.00 21830.00 63500 20250217 -8.03 17650 20240305 230.88 63500 -8.03 20250217 40150 45.45 20250108 63500 -8.03 20250217 17650 230.88 20240305 5.42 N 260970 500 20 억 124164 N N 0 N 00 N
3 20250224 151059 57 100.00 KOSDAQ 음식료·담배 N N N N N 58800 -1200 5 -2.00 1811823200 30644 36.39 59500 61300 57300 78000 42000 60000 59123.20 4.29 0 -3060 64866 62432 59466 57032 54066 63650 58250 20 18000 500 38400 100 1 2892754 1701 20.10 2.69 12 1.06 2925.00 21830.00 63500 20250217 -7.40 17650 20240305 233.14 63500 -7.40 20250217 40150 46.45 20250108 63500 -7.40 20250217 17650 233.14 20240305 5.42 N 260970 500 20 억 124164 N N 0 N 00 N
4 20250224 141057 57 100.00 KOSDAQ 음식료·담배 N N N N N 58900 -1100 5 -1.83 1681894500 28425 33.75 59500 61300 57300 78000 42000 60000 59167.82 4.29 0 -2446 64866 62432 59466 57032 54066 63650 58250 20 18000 500 38400 100 1 2892754 1704 20.14 2.70 12 0.98 2925.00 21830.00 63500 20250217 -7.24 17650 20240305 233.71 63500 -7.24 20250217 40150 46.70 20250108 63500 -7.24 20250217 17650 233.71 20240305 5.42 N 260970 500 20 억 124164 N N 0 N 00 N
5 20250224 131059 57 100.00 KOSDAQ 음식료·담배 N N N N N 58300 -1700 5 -2.83 1581260200 26702 31.71 59500 61300 57300 78000 42000 60000 59217.06 4.29 0 -3185 64866 62432 59466 57032 54066 63650 58250 20 18000 500 38400 100 1 2892754 1686 19.93 2.67 12 0.92 2925.00 21830.00 63500 20250217 -8.19 17650 20240305 230.31 63500 -8.19 20250217 40150 45.21 20250108 63500 -8.19 20250217 17650 230.31 20240305 5.42 N 260970 500 20 억 124164 N N 0 N 00 N
6 20250224 121056 57 100.00 KOSDAQ 음식료·담배 N N N N N 58900 -1100 5 -1.83 1500232000 25315 30.06 59500 61300 57300 78000 42000 60000 59260.85 4.29 0 -3065 64866 62432 59466 57032 54066 63650 58250 20 18000 500 38400 100 1 2892754 1704 20.14 2.70 12 0.88 2925.00 21830.00 63500 20250217 -7.24 17650 20240305 233.71 63500 -7.24 20250217 40150 46.70 20250108 63500 -7.24 20250217 17650 233.71 20240305 5.42 N 260970 500 20 억 124164 N N 0 N 00 N
7 20250224 111054 57 100.00 KOSDAQ 음식료·담배 N N N N N 58500 -1500 5 -2.50 1364708000 23001 27.31 59500 61300 57300 78000 42000 60000 59330.83 4.29 0 -2207 64866 62432 59466 57032 54066 63650 58250 20 18000 500 38400 100 1 2892754 1692 20.00 2.68 12 0.80 2925.00 21830.00 63500 20250217 -7.87 17650 20240305 231.44 63500 -7.87 20250217 40150 45.70 20250108 63500 -7.87 20250217 17650 231.44 20240305 5.42 N 260970 500 20 억 124164 N N 0 N 00 N
8 20250224 101053 57 100.00 KOSDAQ 음식료·담배 N N N N N 58500 -1500 5 -2.50 1165894200 19608 23.28 59500 61300 57300 78000 42000 60000 59458.50 4.29 0 -1076 64866 62432 59466 57032 54066 63650 58250 20 18000 500 38400 100 1 2892754 1692 20.00 2.68 12 0.68 2925.00 21830.00 63500 20250217 -7.87 17650 20240305 231.44 63500 -7.87 20250217 40150 45.70 20250108 63500 -7.87 20250217 17650 231.44 20240305 5.42 N 260970 500 20 억 124164 N N 0 N 00 N
9 20250224 091100 57 100.00 KOSDAQ 음식료·담배 N N N N N 59400 -600 5 -1.00 338205700 5715 6.79 59500 60400 57300 78000 42000 60000 59170.03 4.29 0 -1360 64866 62432 59466 57032 54066 63650 58250 20 18000 500 38400 100 1 2892754 1718 20.31 2.72 12 0.20 2925.00 21830.00 63500 20250217 -6.46 17650 20240305 236.54 63500 -6.46 20250217 40150 47.95 20250108 63500 -6.46 20250217 17650 236.54 20240305 5.42 N 260970 500 20 억 124164 N N 0 N 00 N
10 20250221 161050 57 100.00 KOSDAQ 음식료·담배 N N N N N 60000 2600 2 4.53 5045708500 83665 180.14 57400 61900 56500 74600 40200 57400 60309.14 3.90 0 8063 60866 59132 57066 55332 53266 58100 54300 20 17200 500 36730 100 1 2892754 1736 20.51 2.75 12 2.89 2925.00 21830.00 63500 20250217 -5.51 17650 20240305 239.94 63500 -5.51 20250217 40150 49.44 20250108 63500 -5.51 20250217 17650 239.94 20240305 4.93 N 260970 500 20 억 112680 N N 64 N 00 N
11 20250221 151054 57 100.00 KOSDAQ 음식료·담배 N N N N N 59400 2000 2 3.48 4820383600 79899 172.03 57400 61900 56500 74600 40200 57400 60331.33 3.90 0 8160 60866 59132 57066 55332 53266 58100 54300 20 17200 500 36730 100 1 2892754 1718 20.31 2.72 12 2.76 2925.00 21830.00 63500 20250217 -6.46 17650 20240305 236.54 63500 -6.46 20250217 40150 47.95 20250108 63500 -6.46 20250217 17650 236.54 20240305 4.93 N 260970 500 20 억 112680 N N 64 N 00 N
12 20250221 141055 57 100.00 KOSDAQ 음식료·담배 N N N N N 60500 3100 2 5.40 4255461100 70421 151.62 57400 61900 56500 74600 40200 57400 60429.30 3.90 0 9249 60866 59132 57066 55332 53266 58100 54300 20 17200 500 36730 100 1 2892754 1750 20.68 2.77 12 2.43 2925.00 21830.00 63500 20250217 -4.72 17650 20240305 242.78 63500 -4.72 20250217 40150 50.68 20250108 63500 -4.72 20250217 17650 242.78 20240305 4.93 N 260970 500 20 억 112680 N N 64 N 00 N