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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002600/price/prices-20250301.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
20250312,160132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163800,-2100,5,-1.27,6230400,38,633.33,165800,165800,163700,215500,116200,165900,163957.89,0.00,0,0,168300,167100,164800,163600,161300,167700,164200,30,49600,5000,119440,100,1,600000,983,276.69,0.66,12,0.01,592.00,249400.00,195000,20241014,-16.00,162000,20250307,1.11,173000,-5.32,20250131,162000,1.11,20250307,195000,-16.00,20241014,162000,1.11,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250312,150133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164900,-1000,5,-0.60,5739000,35,583.33,165800,165800,163700,215500,116200,165900,163971.43,0.00,0,2,168300,167100,164800,163600,161300,167700,164200,30,49600,5000,119440,100,1,600000,989,278.55,0.66,12,0.01,592.00,249400.00,195000,20241014,-15.44,162000,20250307,1.79,173000,-4.68,20250131,162000,1.79,20250307,195000,-15.44,20241014,162000,1.79,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250312,140133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165800,-100,5,-0.06,1968800,12,200.00,165800,165800,163700,215500,116200,165900,164066.67,0.00,0,0,168300,167100,164800,163600,161300,167700,164200,30,49600,5000,119440,100,1,600000,995,280.07,0.66,12,0.00,592.00,249400.00,195000,20241014,-14.97,162000,20250307,2.35,173000,-4.16,20250131,162000,2.35,20250307,195000,-14.97,20241014,162000,2.35,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250312,130133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165800,-100,5,-0.06,1968800,12,200.00,165800,165800,163700,215500,116200,165900,164066.67,0.00,0,0,168300,167100,164800,163600,161300,167700,164200,30,49600,5000,119440,100,1,600000,995,280.07,0.66,12,0.00,592.00,249400.00,195000,20241014,-14.97,162000,20250307,2.35,173000,-4.16,20250131,162000,2.35,20250307,195000,-14.97,20241014,162000,2.35,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250312,120133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165800,-100,5,-0.06,1968800,12,200.00,165800,165800,163700,215500,116200,165900,164066.67,0.00,0,0,168300,167100,164800,163600,161300,167700,164200,30,49600,5000,119440,100,1,600000,995,280.07,0.66,12,0.00,592.00,249400.00,195000,20241014,-14.97,162000,20250307,2.35,173000,-4.16,20250131,162000,2.35,20250307,195000,-14.97,20241014,162000,2.35,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250312,110133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163700,-2200,5,-1.33,984400,6,100.00,165800,165800,163700,215500,116200,165900,164066.67,0.00,0,0,168300,167100,164800,163600,161300,167700,164200,30,49600,5000,119440,100,1,600000,982,276.52,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.05,162000,20250307,1.05,173000,-5.38,20250131,162000,1.05,20250307,195000,-16.05,20241014,162000,1.05,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250312,100133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165900,0,3,0.00,0,0,0.00,0,0,0,215500,116200,165900,0.00,0.00,0,0,168300,167100,164800,163600,161300,167700,164200,30,49600,5000,119440,100,1,600000,995,280.24,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.92,162000,20250307,2.41,173000,-4.10,20250131,162000,2.41,20250307,195000,-14.92,20241014,162000,2.41,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250312,090133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165900,0,3,0.00,0,0,0.00,0,0,0,215500,116200,165900,0.00,0.00,0,0,168300,167100,164800,163600,161300,167700,164200,30,49600,5000,119440,100,1,600000,995,280.24,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.92,162000,20250307,2.41,173000,-4.10,20250131,162000,2.41,20250307,195000,-14.92,20241014,162000,2.41,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250311,160132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165900,3200,2,1.97,989900,6,100.00,162500,166000,162500,211500,113900,162700,164983.33,0.00,0,0,163633,163166,162933,162466,162233,163050,162350,30,48800,5000,117140,100,1,600000,995,280.24,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.92,162000,20250307,2.41,173000,-4.10,20250131,162000,2.41,20250307,195000,-14.92,20241014,162000,2.41,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250311,150133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165900,3200,2,1.97,989900,6,100.00,162500,166000,162500,211500,113900,162700,164983.33,0.00,0,0,163633,163166,162933,162466,162233,163050,162350,30,48800,5000,117140,100,1,600000,995,280.24,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.92,162000,20250307,2.41,173000,-4.10,20250131,162000,2.41,20250307,195000,-14.92,20241014,162000,2.41,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250311,140133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166000,3300,2,2.03,824000,5,83.33,162500,166000,162500,211500,113900,162700,164800.00,0.00,0,0,163633,163166,162933,162466,162233,163050,162350,30,48800,5000,117140,100,1,600000,996,280.41,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.87,162000,20250307,2.47,173000,-4.05,20250131,162000,2.47,20250307,195000,-14.87,20241014,162000,2.47,20250307,0.00,N,002600,5000,30 억,,0,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 20250312 160132 57 100.00 KOSPI 음식료·담배 N N N N N 163800 -2100 5 -1.27 6230400 38 633.33 165800 165800 163700 215500 116200 165900 163957.89 0.00 0 0 168300 167100 164800 163600 161300 167700 164200 30 49600 5000 119440 100 1 600000 983 276.69 0.66 12 0.01 592.00 249400.00 195000 20241014 -16.00 162000 20250307 1.11 173000 -5.32 20250131 162000 1.11 20250307 195000 -16.00 20241014 162000 1.11 20250307 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
3 20250312 150133 57 100.00 KOSPI 음식료·담배 N N N N N 164900 -1000 5 -0.60 5739000 35 583.33 165800 165800 163700 215500 116200 165900 163971.43 0.00 0 2 168300 167100 164800 163600 161300 167700 164200 30 49600 5000 119440 100 1 600000 989 278.55 0.66 12 0.01 592.00 249400.00 195000 20241014 -15.44 162000 20250307 1.79 173000 -4.68 20250131 162000 1.79 20250307 195000 -15.44 20241014 162000 1.79 20250307 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
4 20250312 140133 57 100.00 KOSPI 음식료·담배 N N N N N 165800 -100 5 -0.06 1968800 12 200.00 165800 165800 163700 215500 116200 165900 164066.67 0.00 0 0 168300 167100 164800 163600 161300 167700 164200 30 49600 5000 119440 100 1 600000 995 280.07 0.66 12 0.00 592.00 249400.00 195000 20241014 -14.97 162000 20250307 2.35 173000 -4.16 20250131 162000 2.35 20250307 195000 -14.97 20241014 162000 2.35 20250307 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
5 20250312 130133 57 100.00 KOSPI 음식료·담배 N N N N N 165800 -100 5 -0.06 1968800 12 200.00 165800 165800 163700 215500 116200 165900 164066.67 0.00 0 0 168300 167100 164800 163600 161300 167700 164200 30 49600 5000 119440 100 1 600000 995 280.07 0.66 12 0.00 592.00 249400.00 195000 20241014 -14.97 162000 20250307 2.35 173000 -4.16 20250131 162000 2.35 20250307 195000 -14.97 20241014 162000 2.35 20250307 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
6 20250312 120133 57 100.00 KOSPI 음식료·담배 N N N N N 165800 -100 5 -0.06 1968800 12 200.00 165800 165800 163700 215500 116200 165900 164066.67 0.00 0 0 168300 167100 164800 163600 161300 167700 164200 30 49600 5000 119440 100 1 600000 995 280.07 0.66 12 0.00 592.00 249400.00 195000 20241014 -14.97 162000 20250307 2.35 173000 -4.16 20250131 162000 2.35 20250307 195000 -14.97 20241014 162000 2.35 20250307 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
7 20250312 110133 57 100.00 KOSPI 음식료·담배 N N N N N 163700 -2200 5 -1.33 984400 6 100.00 165800 165800 163700 215500 116200 165900 164066.67 0.00 0 0 168300 167100 164800 163600 161300 167700 164200 30 49600 5000 119440 100 1 600000 982 276.52 0.66 12 0.00 592.00 249400.00 195000 20241014 -16.05 162000 20250307 1.05 173000 -5.38 20250131 162000 1.05 20250307 195000 -16.05 20241014 162000 1.05 20250307 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
8 20250312 100133 57 100.00 KOSPI 음식료·담배 N N N N N 165900 0 3 0.00 0 0 0.00 0 0 0 215500 116200 165900 0.00 0.00 0 0 168300 167100 164800 163600 161300 167700 164200 30 49600 5000 119440 100 1 600000 995 280.24 0.67 12 0.00 592.00 249400.00 195000 20241014 -14.92 162000 20250307 2.41 173000 -4.10 20250131 162000 2.41 20250307 195000 -14.92 20241014 162000 2.41 20250307 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
9 20250312 090133 57 100.00 KOSPI 음식료·담배 N N N N N 165900 0 3 0.00 0 0 0.00 0 0 0 215500 116200 165900 0.00 0.00 0 0 168300 167100 164800 163600 161300 167700 164200 30 49600 5000 119440 100 1 600000 995 280.24 0.67 12 0.00 592.00 249400.00 195000 20241014 -14.92 162000 20250307 2.41 173000 -4.10 20250131 162000 2.41 20250307 195000 -14.92 20241014 162000 2.41 20250307 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
10 20250311 160132 57 100.00 KOSPI 음식료·담배 N N N N N 165900 3200 2 1.97 989900 6 100.00 162500 166000 162500 211500 113900 162700 164983.33 0.00 0 0 163633 163166 162933 162466 162233 163050 162350 30 48800 5000 117140 100 1 600000 995 280.24 0.67 12 0.00 592.00 249400.00 195000 20241014 -14.92 162000 20250307 2.41 173000 -4.10 20250131 162000 2.41 20250307 195000 -14.92 20241014 162000 2.41 20250307 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
11 20250311 150133 57 100.00 KOSPI 음식료·담배 N N N N N 165900 3200 2 1.97 989900 6 100.00 162500 166000 162500 211500 113900 162700 164983.33 0.00 0 0 163633 163166 162933 162466 162233 163050 162350 30 48800 5000 117140 100 1 600000 995 280.24 0.67 12 0.00 592.00 249400.00 195000 20241014 -14.92 162000 20250307 2.41 173000 -4.10 20250131 162000 2.41 20250307 195000 -14.92 20241014 162000 2.41 20250307 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
12 20250311 140133 57 100.00 KOSPI 음식료·담배 N N N N N 166000 3300 2 2.03 824000 5 83.33 162500 166000 162500 211500 113900 162700 164800.00 0.00 0 0 163633 163166 162933 162466 162233 163050 162350 30 48800 5000 117140 100 1 600000 996 280.41 0.67 12 0.00 592.00 249400.00 195000 20241014 -14.87 162000 20250307 2.47 173000 -4.05 20250131 162000 2.47 20250307 195000 -14.87 20241014 162000 2.47 20250307 0.00 N 002600 5000 30 억 0 N N 0 N 00 N