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
011150/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
20250228,160302,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3105,-55,5,-1.74,826203445,265224,146.24,3140,3150,3090,4105,2215,3160,3115.13,3.10,0,-6540,3213,3186,3153,3126,3093,3190,3130,180,945,500,2080,5,1,35930773,1116,25.24,1.44,12,0.74,123.00,2160.00,6490,20240617,-52.16,2530,20241209,22.73,3275,-5.19,20250225,2845,9.14,20250203,6490,-52.16,20240617,2530,22.73,20241209,3.05,N,011150,500,179 억,,1114702,N,N,144,N,00,N
20250228,150303,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3115,-45,5,-1.42,620524660,198919,109.68,3140,3150,3100,4105,2215,3160,3119.48,3.10,0,-11931,3213,3186,3153,3126,3093,3190,3130,180,945,500,2080,5,1,35930773,1119,25.33,1.44,12,0.55,123.00,2160.00,6490,20240617,-52.00,2530,20241209,23.12,3275,-4.89,20250225,2845,9.49,20250203,6490,-52.00,20240617,2530,23.12,20241209,3.05,N,011150,500,179 억,,1114702,N,N,39,N,00,N
20250228,140304,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3125,-35,5,-1.11,530549435,170066,93.77,3140,3150,3100,4105,2215,3160,3119.67,3.10,0,-26056,3213,3186,3153,3126,3093,3190,3130,180,945,500,2080,5,1,35930773,1123,25.41,1.45,12,0.47,123.00,2160.00,6490,20240617,-51.85,2530,20241209,23.52,3275,-4.58,20250225,2845,9.84,20250203,6490,-51.85,20240617,2530,23.52,20241209,3.05,N,011150,500,179 억,,1114702,N,N,39,N,00,N
20250228,130304,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3135,-25,5,-0.79,475033835,152294,83.97,3140,3150,3100,4105,2215,3160,3119.19,3.10,0,-35179,3213,3186,3153,3126,3093,3190,3130,180,945,500,2080,5,1,35930773,1126,25.49,1.45,12,0.42,123.00,2160.00,6490,20240617,-51.69,2530,20241209,23.91,3275,-4.27,20250225,2845,10.19,20250203,6490,-51.69,20240617,2530,23.91,20241209,3.05,N,011150,500,179 억,,1114702,N,N,39,N,00,N
20250228,120302,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3120,-40,5,-1.27,374510675,120014,66.17,3140,3150,3100,4105,2215,3160,3120.56,3.10,0,-35821,3213,3186,3153,3126,3093,3190,3130,180,945,500,2080,5,1,35930773,1121,25.37,1.44,12,0.33,123.00,2160.00,6490,20240617,-51.93,2530,20241209,23.32,3275,-4.73,20250225,2845,9.67,20250203,6490,-51.93,20240617,2530,23.32,20241209,3.05,N,011150,500,179 억,,1114702,N,N,39,N,00,N
20250228,110302,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3120,-40,5,-1.27,288370050,92406,50.95,3140,3150,3100,4105,2215,3160,3120.68,3.10,0,-31113,3213,3186,3153,3126,3093,3190,3130,180,945,500,2080,5,1,35930773,1121,25.37,1.44,12,0.26,123.00,2160.00,6490,20240617,-51.93,2530,20241209,23.32,3275,-4.73,20250225,2845,9.67,20250203,6490,-51.93,20240617,2530,23.32,20241209,3.05,N,011150,500,179 억,,1114702,N,N,39,N,00,N
20250228,100302,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3120,-40,5,-1.27,176642910,56604,31.21,3140,3150,3100,4105,2215,3160,3120.68,3.10,0,-9710,3213,3186,3153,3126,3093,3190,3130,180,945,500,2080,5,1,35930773,1121,25.37,1.44,12,0.16,123.00,2160.00,6490,20240617,-51.93,2530,20241209,23.32,3275,-4.73,20250225,2845,9.67,20250203,6490,-51.93,20240617,2530,23.32,20241209,3.05,N,011150,500,179 억,,1114702,N,N,39,N,00,N
20250228,090303,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3110,-50,5,-1.58,63109275,20272,11.18,3140,3140,3100,4105,2215,3160,3113.12,3.10,0,-17605,3213,3186,3153,3126,3093,3190,3130,180,945,500,2080,5,1,35930773,1117,25.28,1.44,12,0.06,123.00,2160.00,6490,20240617,-52.08,2530,20241209,22.92,3275,-5.04,20250225,2845,9.31,20250203,6490,-52.08,20240617,2530,22.92,20241209,3.05,N,011150,500,179 억,,1114702,N,N,39,N,00,N
20250227,160302,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3160,0,3,0.00,565695070,179768,78.20,3160,3180,3120,4105,2215,3160,3146.69,3.02,0,28680,3233,3196,3163,3126,3093,3215,3145,180,945,500,2080,5,1,35930773,1135,25.69,1.46,12,0.50,123.00,2160.00,6490,20240617,-51.31,2530,20241209,24.90,3275,-3.51,20250225,2845,11.07,20250203,6490,-51.31,20240617,2530,24.90,20241209,3.04,N,011150,500,179 억,,1085507,N,N,39,N,00,N
20250227,150300,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3160,0,3,0.00,523238150,166330,72.35,3160,3180,3120,4105,2215,3160,3145.78,3.02,0,30651,3233,3196,3163,3126,3093,3215,3145,180,945,500,2080,5,1,35930773,1135,25.69,1.46,12,0.46,123.00,2160.00,6490,20240617,-51.31,2530,20241209,24.90,3275,-3.51,20250225,2845,11.07,20250203,6490,-51.31,20240617,2530,24.90,20241209,3.04,N,011150,500,179 억,,1085507,N,N,13,N,00,N
20250227,140301,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3155,-5,5,-0.16,503504785,160078,69.63,3160,3180,3120,4105,2215,3160,3145.37,3.02,0,30286,3233,3196,3163,3126,3093,3215,3145,180,945,500,2080,5,1,35930773,1134,25.65,1.46,12,0.45,123.00,2160.00,6490,20240617,-51.39,2530,20241209,24.70,3275,-3.66,20250225,2845,10.90,20250203,6490,-51.39,20240617,2530,24.70,20241209,3.04,N,011150,500,179 억,,1085507,N,N,13,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 160302 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3105 -55 5 -1.74 826203445 265224 146.24 3140 3150 3090 4105 2215 3160 3115.13 3.10 0 -6540 3213 3186 3153 3126 3093 3190 3130 180 945 500 2080 5 1 35930773 1116 25.24 1.44 12 0.74 123.00 2160.00 6490 20240617 -52.16 2530 20241209 22.73 3275 -5.19 20250225 2845 9.14 20250203 6490 -52.16 20240617 2530 22.73 20241209 3.05 N 011150 500 179 억 1114702 N N 144 N 00 N
3 20250228 150303 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3115 -45 5 -1.42 620524660 198919 109.68 3140 3150 3100 4105 2215 3160 3119.48 3.10 0 -11931 3213 3186 3153 3126 3093 3190 3130 180 945 500 2080 5 1 35930773 1119 25.33 1.44 12 0.55 123.00 2160.00 6490 20240617 -52.00 2530 20241209 23.12 3275 -4.89 20250225 2845 9.49 20250203 6490 -52.00 20240617 2530 23.12 20241209 3.05 N 011150 500 179 억 1114702 N N 39 N 00 N
4 20250228 140304 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3125 -35 5 -1.11 530549435 170066 93.77 3140 3150 3100 4105 2215 3160 3119.67 3.10 0 -26056 3213 3186 3153 3126 3093 3190 3130 180 945 500 2080 5 1 35930773 1123 25.41 1.45 12 0.47 123.00 2160.00 6490 20240617 -51.85 2530 20241209 23.52 3275 -4.58 20250225 2845 9.84 20250203 6490 -51.85 20240617 2530 23.52 20241209 3.05 N 011150 500 179 억 1114702 N N 39 N 00 N
5 20250228 130304 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3135 -25 5 -0.79 475033835 152294 83.97 3140 3150 3100 4105 2215 3160 3119.19 3.10 0 -35179 3213 3186 3153 3126 3093 3190 3130 180 945 500 2080 5 1 35930773 1126 25.49 1.45 12 0.42 123.00 2160.00 6490 20240617 -51.69 2530 20241209 23.91 3275 -4.27 20250225 2845 10.19 20250203 6490 -51.69 20240617 2530 23.91 20241209 3.05 N 011150 500 179 억 1114702 N N 39 N 00 N
6 20250228 120302 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3120 -40 5 -1.27 374510675 120014 66.17 3140 3150 3100 4105 2215 3160 3120.56 3.10 0 -35821 3213 3186 3153 3126 3093 3190 3130 180 945 500 2080 5 1 35930773 1121 25.37 1.44 12 0.33 123.00 2160.00 6490 20240617 -51.93 2530 20241209 23.32 3275 -4.73 20250225 2845 9.67 20250203 6490 -51.93 20240617 2530 23.32 20241209 3.05 N 011150 500 179 억 1114702 N N 39 N 00 N
7 20250228 110302 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3120 -40 5 -1.27 288370050 92406 50.95 3140 3150 3100 4105 2215 3160 3120.68 3.10 0 -31113 3213 3186 3153 3126 3093 3190 3130 180 945 500 2080 5 1 35930773 1121 25.37 1.44 12 0.26 123.00 2160.00 6490 20240617 -51.93 2530 20241209 23.32 3275 -4.73 20250225 2845 9.67 20250203 6490 -51.93 20240617 2530 23.32 20241209 3.05 N 011150 500 179 억 1114702 N N 39 N 00 N
8 20250228 100302 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3120 -40 5 -1.27 176642910 56604 31.21 3140 3150 3100 4105 2215 3160 3120.68 3.10 0 -9710 3213 3186 3153 3126 3093 3190 3130 180 945 500 2080 5 1 35930773 1121 25.37 1.44 12 0.16 123.00 2160.00 6490 20240617 -51.93 2530 20241209 23.32 3275 -4.73 20250225 2845 9.67 20250203 6490 -51.93 20240617 2530 23.32 20241209 3.05 N 011150 500 179 억 1114702 N N 39 N 00 N
9 20250228 090303 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3110 -50 5 -1.58 63109275 20272 11.18 3140 3140 3100 4105 2215 3160 3113.12 3.10 0 -17605 3213 3186 3153 3126 3093 3190 3130 180 945 500 2080 5 1 35930773 1117 25.28 1.44 12 0.06 123.00 2160.00 6490 20240617 -52.08 2530 20241209 22.92 3275 -5.04 20250225 2845 9.31 20250203 6490 -52.08 20240617 2530 22.92 20241209 3.05 N 011150 500 179 억 1114702 N N 39 N 00 N
10 20250227 160302 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3160 0 3 0.00 565695070 179768 78.20 3160 3180 3120 4105 2215 3160 3146.69 3.02 0 28680 3233 3196 3163 3126 3093 3215 3145 180 945 500 2080 5 1 35930773 1135 25.69 1.46 12 0.50 123.00 2160.00 6490 20240617 -51.31 2530 20241209 24.90 3275 -3.51 20250225 2845 11.07 20250203 6490 -51.31 20240617 2530 24.90 20241209 3.04 N 011150 500 179 억 1085507 N N 39 N 00 N
11 20250227 150300 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3160 0 3 0.00 523238150 166330 72.35 3160 3180 3120 4105 2215 3160 3145.78 3.02 0 30651 3233 3196 3163 3126 3093 3215 3145 180 945 500 2080 5 1 35930773 1135 25.69 1.46 12 0.46 123.00 2160.00 6490 20240617 -51.31 2530 20241209 24.90 3275 -3.51 20250225 2845 11.07 20250203 6490 -51.31 20240617 2530 24.90 20241209 3.04 N 011150 500 179 억 1085507 N N 13 N 00 N
12 20250227 140301 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3155 -5 5 -0.16 503504785 160078 69.63 3160 3180 3120 4105 2215 3160 3145.37 3.02 0 30286 3233 3196 3163 3126 3093 3215 3145 180 945 500 2080 5 1 35930773 1134 25.65 1.46 12 0.45 123.00 2160.00 6490 20240617 -51.39 2530 20241209 24.70 3275 -3.66 20250225 2845 10.90 20250203 6490 -51.39 20240617 2530 24.70 20241209 3.04 N 011150 500 179 억 1085507 N N 13 N 00 N