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
003920/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
20250228,160155,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75800,-200,5,-0.26,1477520800,19590,142.07,76000,76500,74700,98800,53200,76000,75422.19,6.53,0,7565,77666,76832,76166,75332,74666,76500,75000,36,22800,500,56240,100,1,6436810,4879,-10.26,0.99,12,0.30,-7385.00,76232.00,78900,20250225,-3.93,46500,20240909,63.01,78900,-3.93,20250225,58800,28.91,20250102,720000,-89.47,20241105,56300,34.64,20241223,0.12,N,003920,500,36 억,,420575,N,N,24,N,00,N
20250228,150156,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75600,-400,5,-0.53,1426992300,18922,137.23,76000,76500,74700,98800,53200,76000,75414.45,6.53,0,7179,77666,76832,76166,75332,74666,76500,75000,36,22800,500,56240,100,1,6436810,4866,-10.24,0.99,12,0.29,-7385.00,76232.00,78900,20250225,-4.18,46500,20240909,62.58,78900,-4.18,20250225,58800,28.57,20250102,720000,-89.50,20241105,56300,34.28,20241223,0.12,N,003920,500,36 억,,420575,N,N,0,N,00,N
20250228,140156,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75900,-100,5,-0.13,1256589200,16674,120.92,76000,76500,74700,98800,53200,76000,75362.19,6.53,0,6025,77666,76832,76166,75332,74666,76500,75000,36,22800,500,56240,100,1,6436810,4886,-10.28,1.00,12,0.26,-7385.00,76232.00,78900,20250225,-3.80,46500,20240909,63.23,78900,-3.80,20250225,58800,29.08,20250102,720000,-89.46,20241105,56300,34.81,20241223,0.12,N,003920,500,36 억,,420575,N,N,0,N,00,N
20250228,130156,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75500,-500,5,-0.66,1046930600,13912,100.89,76000,76500,74700,98800,53200,76000,75253.78,6.53,0,4368,77666,76832,76166,75332,74666,76500,75000,36,22800,500,56240,100,1,6436810,4860,-10.22,0.99,12,0.22,-7385.00,76232.00,78900,20250225,-4.31,46500,20240909,62.37,78900,-4.31,20250225,58800,28.40,20250102,720000,-89.51,20241105,56300,34.10,20241223,0.12,N,003920,500,36 억,,420575,N,N,0,N,00,N
20250228,120155,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75300,-700,5,-0.92,885709100,11770,85.36,76000,76500,74700,98800,53200,76000,75251.41,6.53,0,3761,77666,76832,76166,75332,74666,76500,75000,36,22800,500,56240,100,1,6436810,4847,-10.20,0.99,12,0.18,-7385.00,76232.00,78900,20250225,-4.56,46500,20240909,61.94,78900,-4.56,20250225,58800,28.06,20250102,720000,-89.54,20241105,56300,33.75,20241223,0.12,N,003920,500,36 억,,420575,N,N,0,N,00,N
20250228,110155,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75200,-800,5,-1.05,746533300,9921,71.95,76000,76500,74700,98800,53200,76000,75247.79,6.53,0,3290,77666,76832,76166,75332,74666,76500,75000,36,22800,500,56240,100,1,6436810,4840,-10.18,0.99,12,0.15,-7385.00,76232.00,78900,20250225,-4.69,46500,20240909,61.72,78900,-4.69,20250225,58800,27.89,20250102,720000,-89.56,20241105,56300,33.57,20241223,0.12,N,003920,500,36 억,,420575,N,N,0,N,00,N
20250228,100155,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75300,-700,5,-0.92,412959800,5482,39.76,76000,76500,74700,98800,53200,76000,75330.13,6.53,0,1989,77666,76832,76166,75332,74666,76500,75000,36,22800,500,56240,100,1,6436810,4847,-10.20,0.99,12,0.09,-7385.00,76232.00,78900,20250225,-4.56,46500,20240909,61.94,78900,-4.56,20250225,58800,28.06,20250102,720000,-89.54,20241105,56300,33.75,20241223,0.12,N,003920,500,36 억,,420575,N,N,0,N,00,N
20250228,090156,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75600,-400,5,-0.53,605200,8,0.06,76000,76000,75600,98800,53200,76000,75650.00,6.53,0,0,77666,76832,76166,75332,74666,76500,75000,36,22800,500,56240,100,1,6436810,4866,-10.24,0.99,12,0.00,-7385.00,76232.00,78900,20250225,-4.18,46500,20240909,62.58,78900,-4.18,20250225,58800,28.57,20250102,720000,-89.50,20241105,56300,34.28,20241223,0.12,N,003920,500,36 억,,420575,N,N,0,N,00,N
20250227,160154,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,76000,-500,5,-0.65,1050697500,13789,73.49,76500,77000,75500,99400,53600,76500,76198.24,6.56,0,-1719,78100,77300,76400,75600,74700,77700,76000,36,22900,500,56610,100,1,6436810,4892,-10.29,1.00,12,0.21,-7385.00,76232.00,78900,20250225,-3.68,46500,20240909,63.44,78900,-3.68,20250225,58800,29.25,20250102,720000,-89.44,20241105,56300,34.99,20241223,0.12,N,003920,500,36 억,,422150,N,N,3,N,00,N
20250227,150155,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,76200,-300,5,-0.39,970525000,12735,67.87,76500,77000,75500,99400,53600,76500,76209.27,6.56,0,-1644,78100,77300,76400,75600,74700,77700,76000,36,22900,500,56610,100,1,6436810,4905,-10.32,1.00,12,0.20,-7385.00,76232.00,78900,20250225,-3.42,46500,20240909,63.87,78900,-3.42,20250225,58800,29.59,20250102,720000,-89.42,20241105,56300,35.35,20241223,0.12,N,003920,500,36 억,,422150,N,N,3,N,00,N
20250227,140155,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,76500,0,3,0.00,855076400,11223,59.81,76500,77000,75500,99400,53600,76500,76189.65,6.56,0,-1246,78100,77300,76400,75600,74700,77700,76000,36,22900,500,56610,100,1,6436810,4924,-10.36,1.00,12,0.17,-7385.00,76232.00,78900,20250225,-3.04,46500,20240909,64.52,78900,-3.04,20250225,58800,30.10,20250102,720000,-89.38,20241105,56300,35.88,20241223,0.12,N,003920,500,36 억,,422150,N,N,3,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 160155 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 75800 -200 5 -0.26 1477520800 19590 142.07 76000 76500 74700 98800 53200 76000 75422.19 6.53 0 7565 77666 76832 76166 75332 74666 76500 75000 36 22800 500 56240 100 1 6436810 4879 -10.26 0.99 12 0.30 -7385.00 76232.00 78900 20250225 -3.93 46500 20240909 63.01 78900 -3.93 20250225 58800 28.91 20250102 720000 -89.47 20241105 56300 34.64 20241223 0.12 N 003920 500 36 억 420575 N N 24 N 00 N
3 20250228 150156 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 75600 -400 5 -0.53 1426992300 18922 137.23 76000 76500 74700 98800 53200 76000 75414.45 6.53 0 7179 77666 76832 76166 75332 74666 76500 75000 36 22800 500 56240 100 1 6436810 4866 -10.24 0.99 12 0.29 -7385.00 76232.00 78900 20250225 -4.18 46500 20240909 62.58 78900 -4.18 20250225 58800 28.57 20250102 720000 -89.50 20241105 56300 34.28 20241223 0.12 N 003920 500 36 억 420575 N N 0 N 00 N
4 20250228 140156 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 75900 -100 5 -0.13 1256589200 16674 120.92 76000 76500 74700 98800 53200 76000 75362.19 6.53 0 6025 77666 76832 76166 75332 74666 76500 75000 36 22800 500 56240 100 1 6436810 4886 -10.28 1.00 12 0.26 -7385.00 76232.00 78900 20250225 -3.80 46500 20240909 63.23 78900 -3.80 20250225 58800 29.08 20250102 720000 -89.46 20241105 56300 34.81 20241223 0.12 N 003920 500 36 억 420575 N N 0 N 00 N
5 20250228 130156 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 75500 -500 5 -0.66 1046930600 13912 100.89 76000 76500 74700 98800 53200 76000 75253.78 6.53 0 4368 77666 76832 76166 75332 74666 76500 75000 36 22800 500 56240 100 1 6436810 4860 -10.22 0.99 12 0.22 -7385.00 76232.00 78900 20250225 -4.31 46500 20240909 62.37 78900 -4.31 20250225 58800 28.40 20250102 720000 -89.51 20241105 56300 34.10 20241223 0.12 N 003920 500 36 억 420575 N N 0 N 00 N
6 20250228 120155 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 75300 -700 5 -0.92 885709100 11770 85.36 76000 76500 74700 98800 53200 76000 75251.41 6.53 0 3761 77666 76832 76166 75332 74666 76500 75000 36 22800 500 56240 100 1 6436810 4847 -10.20 0.99 12 0.18 -7385.00 76232.00 78900 20250225 -4.56 46500 20240909 61.94 78900 -4.56 20250225 58800 28.06 20250102 720000 -89.54 20241105 56300 33.75 20241223 0.12 N 003920 500 36 억 420575 N N 0 N 00 N
7 20250228 110155 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 75200 -800 5 -1.05 746533300 9921 71.95 76000 76500 74700 98800 53200 76000 75247.79 6.53 0 3290 77666 76832 76166 75332 74666 76500 75000 36 22800 500 56240 100 1 6436810 4840 -10.18 0.99 12 0.15 -7385.00 76232.00 78900 20250225 -4.69 46500 20240909 61.72 78900 -4.69 20250225 58800 27.89 20250102 720000 -89.56 20241105 56300 33.57 20241223 0.12 N 003920 500 36 억 420575 N N 0 N 00 N
8 20250228 100155 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 75300 -700 5 -0.92 412959800 5482 39.76 76000 76500 74700 98800 53200 76000 75330.13 6.53 0 1989 77666 76832 76166 75332 74666 76500 75000 36 22800 500 56240 100 1 6436810 4847 -10.20 0.99 12 0.09 -7385.00 76232.00 78900 20250225 -4.56 46500 20240909 61.94 78900 -4.56 20250225 58800 28.06 20250102 720000 -89.54 20241105 56300 33.75 20241223 0.12 N 003920 500 36 억 420575 N N 0 N 00 N
9 20250228 090156 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 75600 -400 5 -0.53 605200 8 0.06 76000 76000 75600 98800 53200 76000 75650.00 6.53 0 0 77666 76832 76166 75332 74666 76500 75000 36 22800 500 56240 100 1 6436810 4866 -10.24 0.99 12 0.00 -7385.00 76232.00 78900 20250225 -4.18 46500 20240909 62.58 78900 -4.18 20250225 58800 28.57 20250102 720000 -89.50 20241105 56300 34.28 20241223 0.12 N 003920 500 36 억 420575 N N 0 N 00 N
10 20250227 160154 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 76000 -500 5 -0.65 1050697500 13789 73.49 76500 77000 75500 99400 53600 76500 76198.24 6.56 0 -1719 78100 77300 76400 75600 74700 77700 76000 36 22900 500 56610 100 1 6436810 4892 -10.29 1.00 12 0.21 -7385.00 76232.00 78900 20250225 -3.68 46500 20240909 63.44 78900 -3.68 20250225 58800 29.25 20250102 720000 -89.44 20241105 56300 34.99 20241223 0.12 N 003920 500 36 억 422150 N N 3 N 00 N
11 20250227 150155 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 76200 -300 5 -0.39 970525000 12735 67.87 76500 77000 75500 99400 53600 76500 76209.27 6.56 0 -1644 78100 77300 76400 75600 74700 77700 76000 36 22900 500 56610 100 1 6436810 4905 -10.32 1.00 12 0.20 -7385.00 76232.00 78900 20250225 -3.42 46500 20240909 63.87 78900 -3.42 20250225 58800 29.59 20250102 720000 -89.42 20241105 56300 35.35 20241223 0.12 N 003920 500 36 억 422150 N N 3 N 00 N
12 20250227 140155 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 76500 0 3 0.00 855076400 11223 59.81 76500 77000 75500 99400 53600 76500 76189.65 6.56 0 -1246 78100 77300 76400 75600 74700 77700 76000 36 22900 500 56610 100 1 6436810 4924 -10.36 1.00 12 0.17 -7385.00 76232.00 78900 20250225 -3.04 46500 20240909 64.52 78900 -3.04 20250225 58800 30.10 20250102 720000 -89.38 20241105 56300 35.88 20241223 0.12 N 003920 500 36 억 422150 N N 3 N 00 N