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
027740/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
20250228,160414,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,858,-6,5,-0.69,85157831,98999,244.90,867,867,854,1123,605,864,860.19,0.35,0,-9218,881,872,865,856,849,869,853,318,259,500,630,1,1,63511228,545,-35.75,1.17,12,0.16,-24.00,732.00,1440,20240612,-40.42,780,20241209,10.00,889,-3.49,20250218,818,4.89,20250102,1440,-40.42,20240612,780,10.00,20241209,0.23,N,027740,500,317 억,,221663,N,N,0,N,00,N
20250228,150416,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,858,-6,5,-0.69,77103859,89587,221.61,867,867,856,1123,605,864,860.66,0.35,0,-9250,881,872,865,856,849,869,853,318,259,500,630,1,1,63511228,545,-35.75,1.17,12,0.14,-24.00,732.00,1440,20240612,-40.42,780,20241209,10.00,889,-3.49,20250218,818,4.89,20250102,1440,-40.42,20240612,780,10.00,20241209,0.23,N,027740,500,317 억,,221663,N,N,0,N,00,N
20250228,140417,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,858,-6,5,-0.69,72990923,84793,209.75,867,867,856,1123,605,864,860.81,0.35,0,-8799,881,872,865,856,849,869,853,318,259,500,630,1,1,63511228,545,-35.75,1.17,12,0.13,-24.00,732.00,1440,20240612,-40.42,780,20241209,10.00,889,-3.49,20250218,818,4.89,20250102,1440,-40.42,20240612,780,10.00,20241209,0.23,N,027740,500,317 억,,221663,N,N,0,N,00,N
20250228,130416,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,860,-4,5,-0.46,68878583,80011,197.92,867,867,859,1123,605,864,860.86,0.35,0,-6407,881,872,865,856,849,869,853,318,259,500,630,1,1,63511228,546,-35.83,1.17,12,0.13,-24.00,732.00,1440,20240612,-40.28,780,20241209,10.26,889,-3.26,20250218,818,5.13,20250102,1440,-40.28,20240612,780,10.26,20241209,0.23,N,027740,500,317 억,,221663,N,N,0,N,00,N
20250228,120414,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,861,-3,5,-0.35,24895815,28886,71.46,867,867,859,1123,605,864,861.86,0.35,0,-6407,881,872,865,856,849,869,853,318,259,500,630,1,1,63511228,547,-35.88,1.18,12,0.05,-24.00,732.00,1440,20240612,-40.21,780,20241209,10.38,889,-3.15,20250218,818,5.26,20250102,1440,-40.21,20240612,780,10.38,20241209,0.23,N,027740,500,317 억,,221663,N,N,0,N,00,N
20250228,110414,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,864,0,3,0.00,14501640,16835,41.65,867,867,859,1123,605,864,861.40,0.35,0,-6407,881,872,865,856,849,869,853,318,259,500,630,1,1,63511228,549,-36.00,1.18,12,0.03,-24.00,732.00,1440,20240612,-40.00,780,20241209,10.77,889,-2.81,20250218,818,5.62,20250102,1440,-40.00,20240612,780,10.77,20241209,0.23,N,027740,500,317 억,,221663,N,N,0,N,00,N
20250228,100414,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,862,-2,5,-0.23,9420079,10936,27.05,867,867,859,1123,605,864,861.38,0.35,0,-2987,881,872,865,856,849,869,853,318,259,500,630,1,1,63511228,547,-35.92,1.18,12,0.02,-24.00,732.00,1440,20240612,-40.14,780,20241209,10.51,889,-3.04,20250218,818,5.38,20250102,1440,-40.14,20240612,780,10.51,20241209,0.23,N,027740,500,317 억,,221663,N,N,0,N,00,N
20250228,090415,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,860,-4,5,-0.46,1589573,1843,4.56,867,867,860,1123,605,864,862.49,0.35,0,-24,881,872,865,856,849,869,853,318,259,500,630,1,1,63511228,546,-35.83,1.17,12,0.00,-24.00,732.00,1440,20240612,-40.28,780,20241209,10.26,889,-3.26,20250218,818,5.13,20250102,1440,-40.28,20240612,780,10.26,20241209,0.23,N,027740,500,317 억,,221663,N,N,0,N,00,N
20250227,160413,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,864,-7,5,-0.80,33670837,38849,68.95,874,874,858,1132,610,871,866.71,0.38,0,-19654,879,875,871,867,863,877,869,318,261,500,640,1,1,63511228,549,-36.00,1.18,12,0.06,-24.00,732.00,1440,20240612,-40.00,780,20241209,10.77,889,-2.81,20250218,818,5.62,20250102,1440,-40.00,20240612,780,10.77,20241209,0.23,N,027740,500,317 억,,241359,N,N,39,N,00,N
20250227,150411,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,868,-3,5,-0.34,29334733,33846,60.07,874,874,858,1132,610,871,866.71,0.38,0,-19092,879,875,871,867,863,877,869,318,261,500,640,1,1,63511228,551,-36.17,1.19,12,0.05,-24.00,732.00,1440,20240612,-39.72,780,20241209,11.28,889,-2.36,20250218,818,6.11,20250102,1440,-39.72,20240612,780,11.28,20241209,0.23,N,027740,500,317 억,,241359,N,N,39,N,00,N
20250227,140413,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,865,-6,5,-0.69,28740602,33161,58.86,874,874,858,1132,610,871,866.70,0.38,0,-18508,879,875,871,867,863,877,869,318,261,500,640,1,1,63511228,549,-36.04,1.18,12,0.05,-24.00,732.00,1440,20240612,-39.93,780,20241209,10.90,889,-2.70,20250218,818,5.75,20250102,1440,-39.93,20240612,780,10.90,20241209,0.23,N,027740,500,317 억,,241359,N,N,39,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 160414 57 100.00 KOSPI 음식료·담배 N N N N N 858 -6 5 -0.69 85157831 98999 244.90 867 867 854 1123 605 864 860.19 0.35 0 -9218 881 872 865 856 849 869 853 318 259 500 630 1 1 63511228 545 -35.75 1.17 12 0.16 -24.00 732.00 1440 20240612 -40.42 780 20241209 10.00 889 -3.49 20250218 818 4.89 20250102 1440 -40.42 20240612 780 10.00 20241209 0.23 N 027740 500 317 억 221663 N N 0 N 00 N
3 20250228 150416 57 100.00 KOSPI 음식료·담배 N N N N N 858 -6 5 -0.69 77103859 89587 221.61 867 867 856 1123 605 864 860.66 0.35 0 -9250 881 872 865 856 849 869 853 318 259 500 630 1 1 63511228 545 -35.75 1.17 12 0.14 -24.00 732.00 1440 20240612 -40.42 780 20241209 10.00 889 -3.49 20250218 818 4.89 20250102 1440 -40.42 20240612 780 10.00 20241209 0.23 N 027740 500 317 억 221663 N N 0 N 00 N
4 20250228 140417 57 100.00 KOSPI 음식료·담배 N N N N N 858 -6 5 -0.69 72990923 84793 209.75 867 867 856 1123 605 864 860.81 0.35 0 -8799 881 872 865 856 849 869 853 318 259 500 630 1 1 63511228 545 -35.75 1.17 12 0.13 -24.00 732.00 1440 20240612 -40.42 780 20241209 10.00 889 -3.49 20250218 818 4.89 20250102 1440 -40.42 20240612 780 10.00 20241209 0.23 N 027740 500 317 억 221663 N N 0 N 00 N
5 20250228 130416 57 100.00 KOSPI 음식료·담배 N N N N N 860 -4 5 -0.46 68878583 80011 197.92 867 867 859 1123 605 864 860.86 0.35 0 -6407 881 872 865 856 849 869 853 318 259 500 630 1 1 63511228 546 -35.83 1.17 12 0.13 -24.00 732.00 1440 20240612 -40.28 780 20241209 10.26 889 -3.26 20250218 818 5.13 20250102 1440 -40.28 20240612 780 10.26 20241209 0.23 N 027740 500 317 억 221663 N N 0 N 00 N
6 20250228 120414 57 100.00 KOSPI 음식료·담배 N N N N N 861 -3 5 -0.35 24895815 28886 71.46 867 867 859 1123 605 864 861.86 0.35 0 -6407 881 872 865 856 849 869 853 318 259 500 630 1 1 63511228 547 -35.88 1.18 12 0.05 -24.00 732.00 1440 20240612 -40.21 780 20241209 10.38 889 -3.15 20250218 818 5.26 20250102 1440 -40.21 20240612 780 10.38 20241209 0.23 N 027740 500 317 억 221663 N N 0 N 00 N
7 20250228 110414 57 100.00 KOSPI 음식료·담배 N N N N N 864 0 3 0.00 14501640 16835 41.65 867 867 859 1123 605 864 861.40 0.35 0 -6407 881 872 865 856 849 869 853 318 259 500 630 1 1 63511228 549 -36.00 1.18 12 0.03 -24.00 732.00 1440 20240612 -40.00 780 20241209 10.77 889 -2.81 20250218 818 5.62 20250102 1440 -40.00 20240612 780 10.77 20241209 0.23 N 027740 500 317 억 221663 N N 0 N 00 N
8 20250228 100414 57 100.00 KOSPI 음식료·담배 N N N N N 862 -2 5 -0.23 9420079 10936 27.05 867 867 859 1123 605 864 861.38 0.35 0 -2987 881 872 865 856 849 869 853 318 259 500 630 1 1 63511228 547 -35.92 1.18 12 0.02 -24.00 732.00 1440 20240612 -40.14 780 20241209 10.51 889 -3.04 20250218 818 5.38 20250102 1440 -40.14 20240612 780 10.51 20241209 0.23 N 027740 500 317 억 221663 N N 0 N 00 N
9 20250228 090415 57 100.00 KOSPI 음식료·담배 N N N N N 860 -4 5 -0.46 1589573 1843 4.56 867 867 860 1123 605 864 862.49 0.35 0 -24 881 872 865 856 849 869 853 318 259 500 630 1 1 63511228 546 -35.83 1.17 12 0.00 -24.00 732.00 1440 20240612 -40.28 780 20241209 10.26 889 -3.26 20250218 818 5.13 20250102 1440 -40.28 20240612 780 10.26 20241209 0.23 N 027740 500 317 억 221663 N N 0 N 00 N
10 20250227 160413 57 100.00 KOSPI 음식료·담배 N N N N N 864 -7 5 -0.80 33670837 38849 68.95 874 874 858 1132 610 871 866.71 0.38 0 -19654 879 875 871 867 863 877 869 318 261 500 640 1 1 63511228 549 -36.00 1.18 12 0.06 -24.00 732.00 1440 20240612 -40.00 780 20241209 10.77 889 -2.81 20250218 818 5.62 20250102 1440 -40.00 20240612 780 10.77 20241209 0.23 N 027740 500 317 억 241359 N N 39 N 00 N
11 20250227 150411 57 100.00 KOSPI 음식료·담배 N N N N N 868 -3 5 -0.34 29334733 33846 60.07 874 874 858 1132 610 871 866.71 0.38 0 -19092 879 875 871 867 863 877 869 318 261 500 640 1 1 63511228 551 -36.17 1.19 12 0.05 -24.00 732.00 1440 20240612 -39.72 780 20241209 11.28 889 -2.36 20250218 818 6.11 20250102 1440 -39.72 20240612 780 11.28 20241209 0.23 N 027740 500 317 억 241359 N N 39 N 00 N
12 20250227 140413 57 100.00 KOSPI 음식료·담배 N N N N N 865 -6 5 -0.69 28740602 33161 58.86 874 874 858 1132 610 871 866.70 0.38 0 -18508 879 875 871 867 863 877 869 318 261 500 640 1 1 63511228 549 -36.04 1.18 12 0.05 -24.00 732.00 1440 20240612 -39.93 780 20241209 10.90 889 -2.70 20250218 818 5.75 20250102 1440 -39.93 20240612 780 10.90 20241209 0.23 N 027740 500 317 억 241359 N N 39 N 00 N