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
033920/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
20250228,160438,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6340,-130,5,-2.01,204740060,32091,101.50,6460,6510,6330,8410,4530,6470,6379.98,1.22,0,-4835,6556,6512,6466,6422,6376,6490,6400,57,1940,200,4780,10,1,28500000,1807,2.76,0.32,12,0.11,2296.00,19696.00,7370,20240619,-13.98,4990,20240306,27.05,6640,-4.52,20250221,5850,8.38,20250113,7370,-13.98,20240619,4990,27.05,20240306,0.69,N,033920,200,57 억,,348445,N,N,0,N,00,N
20250228,150440,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6360,-110,5,-1.70,192009350,30084,95.15,6460,6510,6330,8410,4530,6470,6382.44,1.22,0,-4529,6556,6512,6466,6422,6376,6490,6400,57,1940,200,4780,10,1,28500000,1813,2.77,0.32,12,0.11,2296.00,19696.00,7370,20240619,-13.70,4990,20240306,27.45,6640,-4.22,20250221,5850,8.72,20250113,7370,-13.70,20240619,4990,27.45,20240306,0.69,N,033920,200,57 억,,348445,N,N,0,N,00,N
20250228,140441,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6370,-100,5,-1.55,145102280,22697,71.79,6460,6510,6330,8410,4530,6470,6393.02,1.22,0,-2435,6556,6512,6466,6422,6376,6490,6400,57,1940,200,4780,10,1,28500000,1815,2.77,0.32,12,0.08,2296.00,19696.00,7370,20240619,-13.57,4990,20240306,27.66,6640,-4.07,20250221,5850,8.89,20250113,7370,-13.57,20240619,4990,27.66,20240306,0.69,N,033920,200,57 억,,348445,N,N,0,N,00,N
20250228,130440,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6370,-100,5,-1.55,129316410,20217,63.95,6460,6510,6330,8410,4530,6470,6396.42,1.22,0,-2313,6556,6512,6466,6422,6376,6490,6400,57,1940,200,4780,10,1,28500000,1815,2.77,0.32,12,0.07,2296.00,19696.00,7370,20240619,-13.57,4990,20240306,27.66,6640,-4.07,20250221,5850,8.89,20250113,7370,-13.57,20240619,4990,27.66,20240306,0.69,N,033920,200,57 억,,348445,N,N,0,N,00,N
20250228,120437,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6340,-130,5,-2.01,114588170,17901,56.62,6460,6510,6330,8410,4530,6470,6401.22,1.22,0,-2569,6556,6512,6466,6422,6376,6490,6400,57,1940,200,4780,10,1,28500000,1807,2.76,0.32,12,0.06,2296.00,19696.00,7370,20240619,-13.98,4990,20240306,27.05,6640,-4.52,20250221,5850,8.38,20250113,7370,-13.98,20240619,4990,27.05,20240306,0.69,N,033920,200,57 억,,348445,N,N,0,N,00,N
20250228,110437,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6390,-80,5,-1.24,91404260,14258,45.10,6460,6510,6360,8410,4530,6470,6410.74,1.22,0,-949,6556,6512,6466,6422,6376,6490,6400,57,1940,200,4780,10,1,28500000,1821,2.78,0.32,12,0.05,2296.00,19696.00,7370,20240619,-13.30,4990,20240306,28.06,6640,-3.77,20250221,5850,9.23,20250113,7370,-13.30,20240619,4990,28.06,20240306,0.69,N,033920,200,57 억,,348445,N,N,0,N,00,N
20250228,100437,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6410,-60,5,-0.93,57208730,8910,28.18,6460,6510,6400,8410,4530,6470,6420.73,1.22,0,-583,6556,6512,6466,6422,6376,6490,6400,57,1940,200,4780,10,1,28500000,1827,2.79,0.33,12,0.03,2296.00,19696.00,7370,20240619,-13.03,4990,20240306,28.46,6640,-3.46,20250221,5850,9.57,20250113,7370,-13.03,20240619,4990,28.46,20240306,0.69,N,033920,200,57 억,,348445,N,N,0,N,00,N
20250228,090439,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6470,0,3,0.00,1654540,256,0.81,6460,6510,6420,8410,4530,6470,6463.05,1.22,0,-10,6556,6512,6466,6422,6376,6490,6400,57,1940,200,4780,10,1,28500000,1844,2.82,0.33,12,0.00,2296.00,19696.00,7370,20240619,-12.21,4990,20240306,29.66,6640,-2.56,20250221,5850,10.60,20250113,7370,-12.21,20240619,4990,29.66,20240306,0.69,N,033920,200,57 억,,348445,N,N,0,N,00,N
20250227,160436,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6470,-30,5,-0.46,203985680,31616,106.53,6490,6510,6420,8450,4550,6500,6451.93,1.22,0,-368,6673,6586,6493,6406,6313,6630,6450,57,1950,200,4810,10,1,28500000,1844,2.82,0.33,12,0.11,2296.00,19696.00,7370,20240619,-12.21,4990,20240306,29.66,6640,-2.56,20250221,5850,10.60,20250113,7370,-12.21,20240619,4990,29.66,20240306,0.69,N,033920,200,57 억,,347144,N,N,17,N,00,N
20250227,150433,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6480,-20,5,-0.31,201190420,31184,105.07,6490,6510,6420,8450,4550,6500,6451.67,1.22,0,-105,6673,6586,6493,6406,6313,6630,6450,57,1950,200,4810,10,1,28500000,1847,2.82,0.33,12,0.11,2296.00,19696.00,7370,20240619,-12.08,4990,20240306,29.86,6640,-2.41,20250221,5850,10.77,20250113,7370,-12.08,20240619,4990,29.86,20240306,0.69,N,033920,200,57 억,,347144,N,N,17,N,00,N
20250227,140436,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6470,-30,5,-0.46,192053210,29771,100.31,6490,6510,6420,8450,4550,6500,6450.97,1.22,0,-1321,6673,6586,6493,6406,6313,6630,6450,57,1950,200,4810,10,1,28500000,1844,2.82,0.33,12,0.10,2296.00,19696.00,7370,20240619,-12.21,4990,20240306,29.66,6640,-2.56,20250221,5850,10.60,20250113,7370,-12.21,20240619,4990,29.66,20240306,0.69,N,033920,200,57 억,,347144,N,N,17,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 160438 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6340 -130 5 -2.01 204740060 32091 101.50 6460 6510 6330 8410 4530 6470 6379.98 1.22 0 -4835 6556 6512 6466 6422 6376 6490 6400 57 1940 200 4780 10 1 28500000 1807 2.76 0.32 12 0.11 2296.00 19696.00 7370 20240619 -13.98 4990 20240306 27.05 6640 -4.52 20250221 5850 8.38 20250113 7370 -13.98 20240619 4990 27.05 20240306 0.69 N 033920 200 57 억 348445 N N 0 N 00 N
3 20250228 150440 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6360 -110 5 -1.70 192009350 30084 95.15 6460 6510 6330 8410 4530 6470 6382.44 1.22 0 -4529 6556 6512 6466 6422 6376 6490 6400 57 1940 200 4780 10 1 28500000 1813 2.77 0.32 12 0.11 2296.00 19696.00 7370 20240619 -13.70 4990 20240306 27.45 6640 -4.22 20250221 5850 8.72 20250113 7370 -13.70 20240619 4990 27.45 20240306 0.69 N 033920 200 57 억 348445 N N 0 N 00 N
4 20250228 140441 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6370 -100 5 -1.55 145102280 22697 71.79 6460 6510 6330 8410 4530 6470 6393.02 1.22 0 -2435 6556 6512 6466 6422 6376 6490 6400 57 1940 200 4780 10 1 28500000 1815 2.77 0.32 12 0.08 2296.00 19696.00 7370 20240619 -13.57 4990 20240306 27.66 6640 -4.07 20250221 5850 8.89 20250113 7370 -13.57 20240619 4990 27.66 20240306 0.69 N 033920 200 57 억 348445 N N 0 N 00 N
5 20250228 130440 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6370 -100 5 -1.55 129316410 20217 63.95 6460 6510 6330 8410 4530 6470 6396.42 1.22 0 -2313 6556 6512 6466 6422 6376 6490 6400 57 1940 200 4780 10 1 28500000 1815 2.77 0.32 12 0.07 2296.00 19696.00 7370 20240619 -13.57 4990 20240306 27.66 6640 -4.07 20250221 5850 8.89 20250113 7370 -13.57 20240619 4990 27.66 20240306 0.69 N 033920 200 57 억 348445 N N 0 N 00 N
6 20250228 120437 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6340 -130 5 -2.01 114588170 17901 56.62 6460 6510 6330 8410 4530 6470 6401.22 1.22 0 -2569 6556 6512 6466 6422 6376 6490 6400 57 1940 200 4780 10 1 28500000 1807 2.76 0.32 12 0.06 2296.00 19696.00 7370 20240619 -13.98 4990 20240306 27.05 6640 -4.52 20250221 5850 8.38 20250113 7370 -13.98 20240619 4990 27.05 20240306 0.69 N 033920 200 57 억 348445 N N 0 N 00 N
7 20250228 110437 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6390 -80 5 -1.24 91404260 14258 45.10 6460 6510 6360 8410 4530 6470 6410.74 1.22 0 -949 6556 6512 6466 6422 6376 6490 6400 57 1940 200 4780 10 1 28500000 1821 2.78 0.32 12 0.05 2296.00 19696.00 7370 20240619 -13.30 4990 20240306 28.06 6640 -3.77 20250221 5850 9.23 20250113 7370 -13.30 20240619 4990 28.06 20240306 0.69 N 033920 200 57 억 348445 N N 0 N 00 N
8 20250228 100437 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6410 -60 5 -0.93 57208730 8910 28.18 6460 6510 6400 8410 4530 6470 6420.73 1.22 0 -583 6556 6512 6466 6422 6376 6490 6400 57 1940 200 4780 10 1 28500000 1827 2.79 0.33 12 0.03 2296.00 19696.00 7370 20240619 -13.03 4990 20240306 28.46 6640 -3.46 20250221 5850 9.57 20250113 7370 -13.03 20240619 4990 28.46 20240306 0.69 N 033920 200 57 억 348445 N N 0 N 00 N
9 20250228 090439 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6470 0 3 0.00 1654540 256 0.81 6460 6510 6420 8410 4530 6470 6463.05 1.22 0 -10 6556 6512 6466 6422 6376 6490 6400 57 1940 200 4780 10 1 28500000 1844 2.82 0.33 12 0.00 2296.00 19696.00 7370 20240619 -12.21 4990 20240306 29.66 6640 -2.56 20250221 5850 10.60 20250113 7370 -12.21 20240619 4990 29.66 20240306 0.69 N 033920 200 57 억 348445 N N 0 N 00 N
10 20250227 160436 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6470 -30 5 -0.46 203985680 31616 106.53 6490 6510 6420 8450 4550 6500 6451.93 1.22 0 -368 6673 6586 6493 6406 6313 6630 6450 57 1950 200 4810 10 1 28500000 1844 2.82 0.33 12 0.11 2296.00 19696.00 7370 20240619 -12.21 4990 20240306 29.66 6640 -2.56 20250221 5850 10.60 20250113 7370 -12.21 20240619 4990 29.66 20240306 0.69 N 033920 200 57 억 347144 N N 17 N 00 N
11 20250227 150433 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6480 -20 5 -0.31 201190420 31184 105.07 6490 6510 6420 8450 4550 6500 6451.67 1.22 0 -105 6673 6586 6493 6406 6313 6630 6450 57 1950 200 4810 10 1 28500000 1847 2.82 0.33 12 0.11 2296.00 19696.00 7370 20240619 -12.08 4990 20240306 29.86 6640 -2.41 20250221 5850 10.77 20250113 7370 -12.08 20240619 4990 29.86 20240306 0.69 N 033920 200 57 억 347144 N N 17 N 00 N
12 20250227 140436 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6470 -30 5 -0.46 192053210 29771 100.31 6490 6510 6420 8450 4550 6500 6450.97 1.22 0 -1321 6673 6586 6493 6406 6313 6630 6450 57 1950 200 4810 10 1 28500000 1844 2.82 0.33 12 0.10 2296.00 19696.00 7370 20240619 -12.21 4990 20240306 29.66 6640 -2.56 20250221 5850 10.60 20250113 7370 -12.21 20240619 4990 29.66 20240306 0.69 N 033920 200 57 억 347144 N N 17 N 00 N