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
002600/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
20250228,160136,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164600,200,2,0.12,988200,6,33.33,165000,165000,164100,213500,115100,164400,164700.00,0.00,0,2,166933,165666,165033,163766,163133,165350,163450,30,49100,5000,118360,100,1,600000,988,278.04,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.59,162500,20250203,1.29,173000,-4.86,20250131,162500,1.29,20250203,195000,-15.59,20241014,162500,1.29,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250228,150137,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165000,600,2,0.36,495000,3,16.67,165000,165000,165000,213500,115100,164400,165000.00,0.00,0,1,166933,165666,165033,163766,163133,165350,163450,30,49100,5000,118360,100,1,600000,990,278.72,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.38,162500,20250203,1.54,173000,-4.62,20250131,162500,1.54,20250203,195000,-15.38,20241014,162500,1.54,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250228,140137,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165000,600,2,0.36,495000,3,16.67,165000,165000,165000,213500,115100,164400,165000.00,0.00,0,1,166933,165666,165033,163766,163133,165350,163450,30,49100,5000,118360,100,1,600000,990,278.72,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.38,162500,20250203,1.54,173000,-4.62,20250131,162500,1.54,20250203,195000,-15.38,20241014,162500,1.54,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250228,130137,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165000,600,2,0.36,495000,3,16.67,165000,165000,165000,213500,115100,164400,165000.00,0.00,0,1,166933,165666,165033,163766,163133,165350,163450,30,49100,5000,118360,100,1,600000,990,278.72,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.38,162500,20250203,1.54,173000,-4.62,20250131,162500,1.54,20250203,195000,-15.38,20241014,162500,1.54,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250228,120136,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165000,600,2,0.36,495000,3,16.67,165000,165000,165000,213500,115100,164400,165000.00,0.00,0,1,166933,165666,165033,163766,163133,165350,163450,30,49100,5000,118360,100,1,600000,990,278.72,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.38,162500,20250203,1.54,173000,-4.62,20250131,162500,1.54,20250203,195000,-15.38,20241014,162500,1.54,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250228,110136,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165000,600,2,0.36,495000,3,16.67,165000,165000,165000,213500,115100,164400,165000.00,0.00,0,1,166933,165666,165033,163766,163133,165350,163450,30,49100,5000,118360,100,1,600000,990,278.72,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.38,162500,20250203,1.54,173000,-4.62,20250131,162500,1.54,20250203,195000,-15.38,20241014,162500,1.54,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250228,100136,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165000,600,2,0.36,495000,3,16.67,165000,165000,165000,213500,115100,164400,165000.00,0.00,0,1,166933,165666,165033,163766,163133,165350,163450,30,49100,5000,118360,100,1,600000,990,278.72,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.38,162500,20250203,1.54,173000,-4.62,20250131,162500,1.54,20250203,195000,-15.38,20241014,162500,1.54,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250228,090137,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164400,0,3,0.00,0,0,0.00,0,0,0,213500,115100,164400,0.00,0.00,0,0,166933,165666,165033,163766,163133,165350,163450,30,49100,5000,118360,100,1,600000,986,277.70,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.69,162500,20250203,1.17,173000,-4.97,20250131,162500,1.17,20250203,195000,-15.69,20241014,162500,1.17,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250227,160135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164400,-1900,5,-1.14,2985600,18,180.00,166300,166300,164400,216000,116500,166300,165866.67,0.00,0,0,168033,167166,165633,164766,163233,166400,164000,30,49700,5000,119730,100,1,600000,986,277.70,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.69,162500,20250203,1.17,173000,-4.97,20250131,162500,1.17,20250203,195000,-15.69,20241014,162500,1.17,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250227,150136,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165800,-500,5,-0.30,2821200,17,170.00,166300,166300,164600,216000,116500,166300,165952.94,0.00,0,0,168033,167166,165633,164766,163233,166400,164000,30,49700,5000,119730,100,1,600000,995,280.07,0.66,12,0.00,592.00,249400.00,195000,20241014,-14.97,162500,20250203,2.03,173000,-4.16,20250131,162500,2.03,20250203,195000,-14.97,20241014,162500,2.03,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250227,140136,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165800,-500,5,-0.30,2821200,17,170.00,166300,166300,164600,216000,116500,166300,165952.94,0.00,0,0,168033,167166,165633,164766,163233,166400,164000,30,49700,5000,119730,100,1,600000,995,280.07,0.66,12,0.00,592.00,249400.00,195000,20241014,-14.97,162500,20250203,2.03,173000,-4.16,20250131,162500,2.03,20250203,195000,-14.97,20241014,162500,2.03,20250203,0.00,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 20250228 160136 57 100.00 KOSPI 음식료·담배 N N N N N 164600 200 2 0.12 988200 6 33.33 165000 165000 164100 213500 115100 164400 164700.00 0.00 0 2 166933 165666 165033 163766 163133 165350 163450 30 49100 5000 118360 100 1 600000 988 278.04 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.59 162500 20250203 1.29 173000 -4.86 20250131 162500 1.29 20250203 195000 -15.59 20241014 162500 1.29 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
3 20250228 150137 57 100.00 KOSPI 음식료·담배 N N N N N 165000 600 2 0.36 495000 3 16.67 165000 165000 165000 213500 115100 164400 165000.00 0.00 0 1 166933 165666 165033 163766 163133 165350 163450 30 49100 5000 118360 100 1 600000 990 278.72 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.38 162500 20250203 1.54 173000 -4.62 20250131 162500 1.54 20250203 195000 -15.38 20241014 162500 1.54 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
4 20250228 140137 57 100.00 KOSPI 음식료·담배 N N N N N 165000 600 2 0.36 495000 3 16.67 165000 165000 165000 213500 115100 164400 165000.00 0.00 0 1 166933 165666 165033 163766 163133 165350 163450 30 49100 5000 118360 100 1 600000 990 278.72 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.38 162500 20250203 1.54 173000 -4.62 20250131 162500 1.54 20250203 195000 -15.38 20241014 162500 1.54 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
5 20250228 130137 57 100.00 KOSPI 음식료·담배 N N N N N 165000 600 2 0.36 495000 3 16.67 165000 165000 165000 213500 115100 164400 165000.00 0.00 0 1 166933 165666 165033 163766 163133 165350 163450 30 49100 5000 118360 100 1 600000 990 278.72 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.38 162500 20250203 1.54 173000 -4.62 20250131 162500 1.54 20250203 195000 -15.38 20241014 162500 1.54 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
6 20250228 120136 57 100.00 KOSPI 음식료·담배 N N N N N 165000 600 2 0.36 495000 3 16.67 165000 165000 165000 213500 115100 164400 165000.00 0.00 0 1 166933 165666 165033 163766 163133 165350 163450 30 49100 5000 118360 100 1 600000 990 278.72 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.38 162500 20250203 1.54 173000 -4.62 20250131 162500 1.54 20250203 195000 -15.38 20241014 162500 1.54 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
7 20250228 110136 57 100.00 KOSPI 음식료·담배 N N N N N 165000 600 2 0.36 495000 3 16.67 165000 165000 165000 213500 115100 164400 165000.00 0.00 0 1 166933 165666 165033 163766 163133 165350 163450 30 49100 5000 118360 100 1 600000 990 278.72 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.38 162500 20250203 1.54 173000 -4.62 20250131 162500 1.54 20250203 195000 -15.38 20241014 162500 1.54 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
8 20250228 100136 57 100.00 KOSPI 음식료·담배 N N N N N 165000 600 2 0.36 495000 3 16.67 165000 165000 165000 213500 115100 164400 165000.00 0.00 0 1 166933 165666 165033 163766 163133 165350 163450 30 49100 5000 118360 100 1 600000 990 278.72 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.38 162500 20250203 1.54 173000 -4.62 20250131 162500 1.54 20250203 195000 -15.38 20241014 162500 1.54 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
9 20250228 090137 57 100.00 KOSPI 음식료·담배 N N N N N 164400 0 3 0.00 0 0 0.00 0 0 0 213500 115100 164400 0.00 0.00 0 0 166933 165666 165033 163766 163133 165350 163450 30 49100 5000 118360 100 1 600000 986 277.70 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.69 162500 20250203 1.17 173000 -4.97 20250131 162500 1.17 20250203 195000 -15.69 20241014 162500 1.17 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
10 20250227 160135 57 100.00 KOSPI 음식료·담배 N N N N N 164400 -1900 5 -1.14 2985600 18 180.00 166300 166300 164400 216000 116500 166300 165866.67 0.00 0 0 168033 167166 165633 164766 163233 166400 164000 30 49700 5000 119730 100 1 600000 986 277.70 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.69 162500 20250203 1.17 173000 -4.97 20250131 162500 1.17 20250203 195000 -15.69 20241014 162500 1.17 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
11 20250227 150136 57 100.00 KOSPI 음식료·담배 N N N N N 165800 -500 5 -0.30 2821200 17 170.00 166300 166300 164600 216000 116500 166300 165952.94 0.00 0 0 168033 167166 165633 164766 163233 166400 164000 30 49700 5000 119730 100 1 600000 995 280.07 0.66 12 0.00 592.00 249400.00 195000 20241014 -14.97 162500 20250203 2.03 173000 -4.16 20250131 162500 2.03 20250203 195000 -14.97 20241014 162500 2.03 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
12 20250227 140136 57 100.00 KOSPI 음식료·담배 N N N N N 165800 -500 5 -0.30 2821200 17 170.00 166300 166300 164600 216000 116500 166300 165952.94 0.00 0 0 168033 167166 165633 164766 163233 166400 164000 30 49700 5000 119730 100 1 600000 995 280.07 0.66 12 0.00 592.00 249400.00 195000 20241014 -14.97 162500 20250203 2.03 173000 -4.16 20250131 162500 2.03 20250203 195000 -14.97 20241014 162500 2.03 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N