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
008040/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
20250228,160239,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,998,-10,5,-0.99,378548245,379307,179.68,1007,1007,989,1310,706,1008,998.00,1.22,0,-68599,1026,1017,1010,1001,994,1013,997,706,302,500,740,1,1,141144600,1409,13.13,0.58,12,0.27,76.00,1720.00,1297,20240617,-23.05,884,20241210,12.90,1048,-4.77,20250123,918,8.71,20250203,1297,-23.05,20240617,884,12.90,20241210,1.28,N,008040,500,705 억,,1722170,N,N,0,N,00,N
20250228,150239,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,997,-11,5,-1.09,311000124,311497,147.56,1007,1007,991,1310,706,1008,998.40,1.22,0,-47235,1026,1017,1010,1001,994,1013,997,706,302,500,740,1,1,141144600,1407,13.12,0.58,12,0.22,76.00,1720.00,1297,20240617,-23.13,884,20241210,12.78,1048,-4.87,20250123,918,8.61,20250203,1297,-23.13,20240617,884,12.78,20241210,1.28,N,008040,500,705 억,,1722170,N,N,0,N,00,N
20250228,140239,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,999,-9,5,-0.89,281200903,281495,133.35,1007,1007,992,1310,706,1008,998.96,1.22,0,-34724,1026,1017,1010,1001,994,1013,997,706,302,500,740,1,1,141144600,1410,13.14,0.58,12,0.20,76.00,1720.00,1297,20240617,-22.98,884,20241210,13.01,1048,-4.68,20250123,918,8.82,20250203,1297,-22.98,20240617,884,13.01,20241210,1.28,N,008040,500,705 억,,1722170,N,N,0,N,00,N
20250228,130240,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,996,-12,5,-1.19,264798639,265035,125.55,1007,1007,992,1310,706,1008,999.11,1.22,0,-19931,1026,1017,1010,1001,994,1013,997,706,302,500,740,1,1,141144600,1406,13.11,0.58,12,0.19,76.00,1720.00,1297,20240617,-23.21,884,20241210,12.67,1048,-4.96,20250123,918,8.50,20250203,1297,-23.21,20240617,884,12.67,20241210,1.28,N,008040,500,705 억,,1722170,N,N,0,N,00,N
20250228,120238,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,998,-10,5,-0.99,186696708,186552,88.37,1007,1007,997,1310,706,1008,1000.78,1.22,0,-7685,1026,1017,1010,1001,994,1013,997,706,302,500,740,1,1,141144600,1409,13.13,0.58,12,0.13,76.00,1720.00,1297,20240617,-23.05,884,20241210,12.90,1048,-4.77,20250123,918,8.71,20250203,1297,-23.05,20240617,884,12.90,20241210,1.28,N,008040,500,705 억,,1722170,N,N,0,N,00,N
20250228,110239,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1000,-8,5,-0.79,139962424,139754,66.20,1007,1007,998,1310,706,1008,1001.49,1.22,0,-2553,1026,1017,1010,1001,994,1013,997,706,302,500,740,1,1,141144600,1411,13.16,0.58,12,0.10,76.00,1720.00,1297,20240617,-22.90,884,20241210,13.12,1048,-4.58,20250123,918,8.93,20250203,1297,-22.90,20240617,884,13.12,20241210,1.28,N,008040,500,705 억,,1722170,N,N,0,N,00,N
20250228,100238,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1005,-3,5,-0.30,102419018,102187,48.41,1007,1007,1000,1310,706,1008,1002.27,1.22,0,4741,1026,1017,1010,1001,994,1013,997,706,302,500,740,1,1,141144600,1419,13.22,0.58,12,0.07,76.00,1720.00,1297,20240617,-22.51,884,20241210,13.69,1048,-4.10,20250123,918,9.48,20250203,1297,-22.51,20240617,884,13.69,20241210,1.28,N,008040,500,705 억,,1722170,N,N,0,N,00,N
20250228,090239,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1003,-5,5,-0.50,22625576,22542,10.68,1007,1007,1000,1310,706,1008,1003.71,1.22,0,-13937,1026,1017,1010,1001,994,1013,997,706,302,500,740,1,1,141144600,1416,13.20,0.58,12,0.02,76.00,1720.00,1297,20240617,-22.67,884,20241210,13.46,1048,-4.29,20250123,918,9.26,20250203,1297,-22.67,20240617,884,13.46,20241210,1.28,N,008040,500,705 억,,1722170,N,N,0,N,00,N
20250227,160236,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1008,-6,5,-0.59,211346836,209594,65.63,1013,1019,1003,1318,710,1014,1008.36,1.25,0,-39191,1028,1021,1011,1004,994,1024,1007,706,304,500,750,1,1,141144600,1423,13.26,0.59,12,0.15,76.00,1720.00,1297,20240617,-22.28,884,20241210,14.03,1048,-3.82,20250123,918,9.80,20250203,1297,-22.28,20240617,884,14.03,20241210,1.29,N,008040,500,705 억,,1762950,N,N,74,N,00,N
20250227,150237,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1008,-6,5,-0.59,206906749,205178,64.25,1013,1019,1003,1318,710,1014,1008.43,1.25,0,-37329,1028,1021,1011,1004,994,1024,1007,706,304,500,750,1,1,141144600,1423,13.26,0.59,12,0.15,76.00,1720.00,1297,20240617,-22.28,884,20241210,14.03,1048,-3.82,20250123,918,9.80,20250203,1297,-22.28,20240617,884,14.03,20241210,1.29,N,008040,500,705 억,,1762950,N,N,74,N,00,N
20250227,140237,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1008,-6,5,-0.59,204004866,202294,63.34,1013,1019,1003,1318,710,1014,1008.46,1.25,0,-37091,1028,1021,1011,1004,994,1024,1007,706,304,500,750,1,1,141144600,1423,13.26,0.59,12,0.14,76.00,1720.00,1297,20240617,-22.28,884,20241210,14.03,1048,-3.82,20250123,918,9.80,20250203,1297,-22.28,20240617,884,14.03,20241210,1.29,N,008040,500,705 억,,1762950,N,N,74,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 160239 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 998 -10 5 -0.99 378548245 379307 179.68 1007 1007 989 1310 706 1008 998.00 1.22 0 -68599 1026 1017 1010 1001 994 1013 997 706 302 500 740 1 1 141144600 1409 13.13 0.58 12 0.27 76.00 1720.00 1297 20240617 -23.05 884 20241210 12.90 1048 -4.77 20250123 918 8.71 20250203 1297 -23.05 20240617 884 12.90 20241210 1.28 N 008040 500 705 억 1722170 N N 0 N 00 N
3 20250228 150239 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 997 -11 5 -1.09 311000124 311497 147.56 1007 1007 991 1310 706 1008 998.40 1.22 0 -47235 1026 1017 1010 1001 994 1013 997 706 302 500 740 1 1 141144600 1407 13.12 0.58 12 0.22 76.00 1720.00 1297 20240617 -23.13 884 20241210 12.78 1048 -4.87 20250123 918 8.61 20250203 1297 -23.13 20240617 884 12.78 20241210 1.28 N 008040 500 705 억 1722170 N N 0 N 00 N
4 20250228 140239 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 999 -9 5 -0.89 281200903 281495 133.35 1007 1007 992 1310 706 1008 998.96 1.22 0 -34724 1026 1017 1010 1001 994 1013 997 706 302 500 740 1 1 141144600 1410 13.14 0.58 12 0.20 76.00 1720.00 1297 20240617 -22.98 884 20241210 13.01 1048 -4.68 20250123 918 8.82 20250203 1297 -22.98 20240617 884 13.01 20241210 1.28 N 008040 500 705 억 1722170 N N 0 N 00 N
5 20250228 130240 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 996 -12 5 -1.19 264798639 265035 125.55 1007 1007 992 1310 706 1008 999.11 1.22 0 -19931 1026 1017 1010 1001 994 1013 997 706 302 500 740 1 1 141144600 1406 13.11 0.58 12 0.19 76.00 1720.00 1297 20240617 -23.21 884 20241210 12.67 1048 -4.96 20250123 918 8.50 20250203 1297 -23.21 20240617 884 12.67 20241210 1.28 N 008040 500 705 억 1722170 N N 0 N 00 N
6 20250228 120238 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 998 -10 5 -0.99 186696708 186552 88.37 1007 1007 997 1310 706 1008 1000.78 1.22 0 -7685 1026 1017 1010 1001 994 1013 997 706 302 500 740 1 1 141144600 1409 13.13 0.58 12 0.13 76.00 1720.00 1297 20240617 -23.05 884 20241210 12.90 1048 -4.77 20250123 918 8.71 20250203 1297 -23.05 20240617 884 12.90 20241210 1.28 N 008040 500 705 억 1722170 N N 0 N 00 N
7 20250228 110239 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1000 -8 5 -0.79 139962424 139754 66.20 1007 1007 998 1310 706 1008 1001.49 1.22 0 -2553 1026 1017 1010 1001 994 1013 997 706 302 500 740 1 1 141144600 1411 13.16 0.58 12 0.10 76.00 1720.00 1297 20240617 -22.90 884 20241210 13.12 1048 -4.58 20250123 918 8.93 20250203 1297 -22.90 20240617 884 13.12 20241210 1.28 N 008040 500 705 억 1722170 N N 0 N 00 N
8 20250228 100238 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1005 -3 5 -0.30 102419018 102187 48.41 1007 1007 1000 1310 706 1008 1002.27 1.22 0 4741 1026 1017 1010 1001 994 1013 997 706 302 500 740 1 1 141144600 1419 13.22 0.58 12 0.07 76.00 1720.00 1297 20240617 -22.51 884 20241210 13.69 1048 -4.10 20250123 918 9.48 20250203 1297 -22.51 20240617 884 13.69 20241210 1.28 N 008040 500 705 억 1722170 N N 0 N 00 N
9 20250228 090239 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1003 -5 5 -0.50 22625576 22542 10.68 1007 1007 1000 1310 706 1008 1003.71 1.22 0 -13937 1026 1017 1010 1001 994 1013 997 706 302 500 740 1 1 141144600 1416 13.20 0.58 12 0.02 76.00 1720.00 1297 20240617 -22.67 884 20241210 13.46 1048 -4.29 20250123 918 9.26 20250203 1297 -22.67 20240617 884 13.46 20241210 1.28 N 008040 500 705 억 1722170 N N 0 N 00 N
10 20250227 160236 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1008 -6 5 -0.59 211346836 209594 65.63 1013 1019 1003 1318 710 1014 1008.36 1.25 0 -39191 1028 1021 1011 1004 994 1024 1007 706 304 500 750 1 1 141144600 1423 13.26 0.59 12 0.15 76.00 1720.00 1297 20240617 -22.28 884 20241210 14.03 1048 -3.82 20250123 918 9.80 20250203 1297 -22.28 20240617 884 14.03 20241210 1.29 N 008040 500 705 억 1762950 N N 74 N 00 N
11 20250227 150237 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1008 -6 5 -0.59 206906749 205178 64.25 1013 1019 1003 1318 710 1014 1008.43 1.25 0 -37329 1028 1021 1011 1004 994 1024 1007 706 304 500 750 1 1 141144600 1423 13.26 0.59 12 0.15 76.00 1720.00 1297 20240617 -22.28 884 20241210 14.03 1048 -3.82 20250123 918 9.80 20250203 1297 -22.28 20240617 884 14.03 20241210 1.29 N 008040 500 705 억 1762950 N N 74 N 00 N
12 20250227 140237 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1008 -6 5 -0.59 204004866 202294 63.34 1013 1019 1003 1318 710 1014 1008.46 1.25 0 -37091 1028 1021 1011 1004 994 1024 1007 706 304 500 750 1 1 141144600 1423 13.26 0.59 12 0.14 76.00 1720.00 1297 20240617 -22.28 884 20241210 14.03 1048 -3.82 20250123 918 9.80 20250203 1297 -22.28 20240617 884 14.03 20241210 1.29 N 008040 500 705 억 1762950 N N 74 N 00 N