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
023150/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
20250228,160354,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5020,-40,5,-0.79,29449130,5855,98.82,5060,5120,5000,6570,3550,5060,5029.74,0.14,0,72,5166,5112,5076,5022,4986,5095,5005,46,1510,500,3540,10,1,7378526,370,7.93,0.49,12,0.08,633.00,10258.00,6880,20240219,-27.03,4555,20241210,10.21,5730,-12.39,20250110,4950,1.41,20250131,6670,-24.74,20240228,4555,10.21,20241210,0.06,N,023150,500,45 억,,10241,N,N,0,N,00,N
20250228,150355,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,-10,5,-0.20,27325910,5432,91.68,5060,5120,5000,6570,3550,5060,5030.54,0.14,0,86,5166,5112,5076,5022,4986,5095,5005,46,1510,500,3540,10,1,7378526,373,7.98,0.49,12,0.07,633.00,10258.00,6880,20240219,-26.60,4555,20241210,10.87,5730,-11.87,20250110,4950,2.02,20250131,6670,-24.29,20240228,4555,10.87,20241210,0.06,N,023150,500,45 억,,10241,N,N,0,N,00,N
20250228,140356,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,-20,5,-0.40,26829870,5334,90.03,5060,5120,5000,6570,3550,5060,5029.97,0.14,0,85,5166,5112,5076,5022,4986,5095,5005,46,1510,500,3540,10,1,7378526,372,7.96,0.49,12,0.07,633.00,10258.00,6880,20240219,-26.74,4555,20241210,10.65,5730,-12.04,20250110,4950,1.82,20250131,6670,-24.44,20240228,4555,10.65,20241210,0.06,N,023150,500,45 억,,10241,N,N,0,N,00,N
20250228,130356,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,-10,5,-0.20,8746950,1727,29.15,5060,5120,5040,6570,3550,5060,5064.82,0.14,0,-25,5166,5112,5076,5022,4986,5095,5005,46,1510,500,3540,10,1,7378526,373,7.98,0.49,12,0.02,633.00,10258.00,6880,20240219,-26.60,4555,20241210,10.87,5730,-11.87,20250110,4950,2.02,20250131,6670,-24.29,20240228,4555,10.87,20241210,0.06,N,023150,500,45 억,,10241,N,N,0,N,00,N
20250228,120353,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,-10,5,-0.20,7798040,1539,25.97,5060,5120,5050,6570,3550,5060,5066.95,0.14,0,-23,5166,5112,5076,5022,4986,5095,5005,46,1510,500,3540,10,1,7378526,373,7.98,0.49,12,0.02,633.00,10258.00,6880,20240219,-26.60,4555,20241210,10.87,5730,-11.87,20250110,4950,2.02,20250131,6670,-24.29,20240228,4555,10.87,20241210,0.06,N,023150,500,45 억,,10241,N,N,0,N,00,N
20250228,110354,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5060,0,3,0.00,2380810,468,7.90,5060,5120,5060,6570,3550,5060,5087.20,0.14,0,-26,5166,5112,5076,5022,4986,5095,5005,46,1510,500,3540,10,1,7378526,373,7.99,0.49,12,0.01,633.00,10258.00,6880,20240219,-26.45,4555,20241210,11.09,5730,-11.69,20250110,4950,2.22,20250131,6670,-24.14,20240228,4555,11.09,20241210,0.06,N,023150,500,45 억,,10241,N,N,0,N,00,N
20250228,100354,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,30,2,0.59,1792940,352,5.94,5060,5120,5060,6570,3550,5060,5093.58,0.14,0,-23,5166,5112,5076,5022,4986,5095,5005,46,1510,500,3540,10,1,7378526,376,8.04,0.50,12,0.00,633.00,10258.00,6880,20240219,-26.02,4555,20241210,11.75,5730,-11.17,20250110,4950,2.83,20250131,6670,-23.69,20240228,4555,11.75,20241210,0.06,N,023150,500,45 억,,10241,N,N,0,N,00,N
20250228,090355,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5060,0,3,0.00,50600,10,0.17,5060,5060,5060,6570,3550,5060,5060.00,0.14,0,-1,5166,5112,5076,5022,4986,5095,5005,46,1510,500,3540,10,1,7378526,373,7.99,0.49,12,0.00,633.00,10258.00,6880,20240219,-26.45,4555,20241210,11.09,5730,-11.69,20250110,4950,2.22,20250131,6670,-24.14,20240228,4555,11.09,20241210,0.06,N,023150,500,45 억,,10241,N,N,0,N,00,N
20250227,160353,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5060,-70,5,-1.36,30025100,5925,211.68,5130,5130,5040,6660,3600,5130,5067.53,0.14,0,-116,5250,5190,5130,5070,5010,5220,5100,46,1530,500,3590,10,1,7378526,373,7.99,0.49,12,0.08,633.00,10258.00,6880,20240219,-26.45,4555,20241210,11.09,5730,-11.69,20250110,4950,2.22,20250131,6700,-24.48,20240227,4555,11.09,20241210,0.06,N,023150,500,45 억,,10362,N,N,4,N,00,N
20250227,150351,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5100,-30,5,-0.58,25743920,5079,181.46,5130,5130,5040,6660,3600,5130,5068.70,0.14,0,475,5250,5190,5130,5070,5010,5220,5100,46,1530,500,3590,10,1,7378526,376,8.06,0.50,12,0.07,633.00,10258.00,6880,20240219,-25.87,4555,20241210,11.96,5730,-10.99,20250110,4950,3.03,20250131,6700,-23.88,20240227,4555,11.96,20241210,0.06,N,023150,500,45 억,,10362,N,N,4,N,00,N
20250227,140353,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5080,-50,5,-0.97,24015810,4739,169.31,5130,5130,5040,6660,3600,5130,5067.70,0.14,0,483,5250,5190,5130,5070,5010,5220,5100,46,1530,500,3590,10,1,7378526,375,8.03,0.50,12,0.06,633.00,10258.00,6880,20240219,-26.16,4555,20241210,11.53,5730,-11.34,20250110,4950,2.63,20250131,6700,-24.18,20240227,4555,11.53,20241210,0.06,N,023150,500,45 억,,10362,N,N,4,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 160354 57 100.00 KOSPI 음식료·담배 N N N N N 5020 -40 5 -0.79 29449130 5855 98.82 5060 5120 5000 6570 3550 5060 5029.74 0.14 0 72 5166 5112 5076 5022 4986 5095 5005 46 1510 500 3540 10 1 7378526 370 7.93 0.49 12 0.08 633.00 10258.00 6880 20240219 -27.03 4555 20241210 10.21 5730 -12.39 20250110 4950 1.41 20250131 6670 -24.74 20240228 4555 10.21 20241210 0.06 N 023150 500 45 억 10241 N N 0 N 00 N
3 20250228 150355 57 100.00 KOSPI 음식료·담배 N N N N N 5050 -10 5 -0.20 27325910 5432 91.68 5060 5120 5000 6570 3550 5060 5030.54 0.14 0 86 5166 5112 5076 5022 4986 5095 5005 46 1510 500 3540 10 1 7378526 373 7.98 0.49 12 0.07 633.00 10258.00 6880 20240219 -26.60 4555 20241210 10.87 5730 -11.87 20250110 4950 2.02 20250131 6670 -24.29 20240228 4555 10.87 20241210 0.06 N 023150 500 45 억 10241 N N 0 N 00 N
4 20250228 140356 57 100.00 KOSPI 음식료·담배 N N N N N 5040 -20 5 -0.40 26829870 5334 90.03 5060 5120 5000 6570 3550 5060 5029.97 0.14 0 85 5166 5112 5076 5022 4986 5095 5005 46 1510 500 3540 10 1 7378526 372 7.96 0.49 12 0.07 633.00 10258.00 6880 20240219 -26.74 4555 20241210 10.65 5730 -12.04 20250110 4950 1.82 20250131 6670 -24.44 20240228 4555 10.65 20241210 0.06 N 023150 500 45 억 10241 N N 0 N 00 N
5 20250228 130356 57 100.00 KOSPI 음식료·담배 N N N N N 5050 -10 5 -0.20 8746950 1727 29.15 5060 5120 5040 6570 3550 5060 5064.82 0.14 0 -25 5166 5112 5076 5022 4986 5095 5005 46 1510 500 3540 10 1 7378526 373 7.98 0.49 12 0.02 633.00 10258.00 6880 20240219 -26.60 4555 20241210 10.87 5730 -11.87 20250110 4950 2.02 20250131 6670 -24.29 20240228 4555 10.87 20241210 0.06 N 023150 500 45 억 10241 N N 0 N 00 N
6 20250228 120353 57 100.00 KOSPI 음식료·담배 N N N N N 5050 -10 5 -0.20 7798040 1539 25.97 5060 5120 5050 6570 3550 5060 5066.95 0.14 0 -23 5166 5112 5076 5022 4986 5095 5005 46 1510 500 3540 10 1 7378526 373 7.98 0.49 12 0.02 633.00 10258.00 6880 20240219 -26.60 4555 20241210 10.87 5730 -11.87 20250110 4950 2.02 20250131 6670 -24.29 20240228 4555 10.87 20241210 0.06 N 023150 500 45 억 10241 N N 0 N 00 N
7 20250228 110354 57 100.00 KOSPI 음식료·담배 N N N N N 5060 0 3 0.00 2380810 468 7.90 5060 5120 5060 6570 3550 5060 5087.20 0.14 0 -26 5166 5112 5076 5022 4986 5095 5005 46 1510 500 3540 10 1 7378526 373 7.99 0.49 12 0.01 633.00 10258.00 6880 20240219 -26.45 4555 20241210 11.09 5730 -11.69 20250110 4950 2.22 20250131 6670 -24.14 20240228 4555 11.09 20241210 0.06 N 023150 500 45 억 10241 N N 0 N 00 N
8 20250228 100354 57 100.00 KOSPI 음식료·담배 N N N N N 5090 30 2 0.59 1792940 352 5.94 5060 5120 5060 6570 3550 5060 5093.58 0.14 0 -23 5166 5112 5076 5022 4986 5095 5005 46 1510 500 3540 10 1 7378526 376 8.04 0.50 12 0.00 633.00 10258.00 6880 20240219 -26.02 4555 20241210 11.75 5730 -11.17 20250110 4950 2.83 20250131 6670 -23.69 20240228 4555 11.75 20241210 0.06 N 023150 500 45 억 10241 N N 0 N 00 N
9 20250228 090355 57 100.00 KOSPI 음식료·담배 N N N N N 5060 0 3 0.00 50600 10 0.17 5060 5060 5060 6570 3550 5060 5060.00 0.14 0 -1 5166 5112 5076 5022 4986 5095 5005 46 1510 500 3540 10 1 7378526 373 7.99 0.49 12 0.00 633.00 10258.00 6880 20240219 -26.45 4555 20241210 11.09 5730 -11.69 20250110 4950 2.22 20250131 6670 -24.14 20240228 4555 11.09 20241210 0.06 N 023150 500 45 억 10241 N N 0 N 00 N
10 20250227 160353 57 100.00 KOSPI 음식료·담배 N N N N N 5060 -70 5 -1.36 30025100 5925 211.68 5130 5130 5040 6660 3600 5130 5067.53 0.14 0 -116 5250 5190 5130 5070 5010 5220 5100 46 1530 500 3590 10 1 7378526 373 7.99 0.49 12 0.08 633.00 10258.00 6880 20240219 -26.45 4555 20241210 11.09 5730 -11.69 20250110 4950 2.22 20250131 6700 -24.48 20240227 4555 11.09 20241210 0.06 N 023150 500 45 억 10362 N N 4 N 00 N
11 20250227 150351 57 100.00 KOSPI 음식료·담배 N N N N N 5100 -30 5 -0.58 25743920 5079 181.46 5130 5130 5040 6660 3600 5130 5068.70 0.14 0 475 5250 5190 5130 5070 5010 5220 5100 46 1530 500 3590 10 1 7378526 376 8.06 0.50 12 0.07 633.00 10258.00 6880 20240219 -25.87 4555 20241210 11.96 5730 -10.99 20250110 4950 3.03 20250131 6700 -23.88 20240227 4555 11.96 20241210 0.06 N 023150 500 45 억 10362 N N 4 N 00 N
12 20250227 140353 57 100.00 KOSPI 음식료·담배 N N N N N 5080 -50 5 -0.97 24015810 4739 169.31 5130 5130 5040 6660 3600 5130 5067.70 0.14 0 483 5250 5190 5130 5070 5010 5220 5100 46 1530 500 3590 10 1 7378526 375 8.03 0.50 12 0.06 633.00 10258.00 6880 20240219 -26.16 4555 20241210 11.53 5730 -11.34 20250110 4950 2.63 20250131 6700 -24.18 20240227 4555 11.53 20241210 0.06 N 023150 500 45 억 10362 N N 4 N 00 N