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
036580/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
20250228,160452,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2175,-40,5,-1.81,50568270,23433,146.86,2210,2210,2145,2875,1555,2215,2157.99,0.70,0,-11397,2255,2235,2210,2190,2165,2222,2177,184,660,500,1500,5,1,36727943,799,-2.34,0.34,12,0.06,-931.00,6412.00,3255,20240311,-33.18,1906,20241209,14.11,2390,-9.00,20250219,1973,10.24,20250204,3255,-33.18,20240311,1906,14.11,20241209,0.66,N,036580,500,183 억,,258161,N,N,0,N,00,N
20250228,150454,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2145,-70,5,-3.16,49847655,23099,144.77,2210,2210,2145,2875,1555,2215,2158.00,0.70,0,-11233,2255,2235,2210,2190,2165,2222,2177,184,660,500,1500,5,1,36727943,788,-2.30,0.33,12,0.06,-931.00,6412.00,3255,20240311,-34.10,1906,20241209,12.54,2390,-10.25,20250219,1973,8.72,20250204,3255,-34.10,20240311,1906,12.54,20241209,0.66,N,036580,500,183 억,,258161,N,N,0,N,00,N
20250228,140455,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2160,-55,5,-2.48,46989270,21770,136.44,2210,2210,2145,2875,1555,2215,2158.44,0.70,0,-10707,2255,2235,2210,2190,2165,2222,2177,184,660,500,1500,5,1,36727943,793,-2.32,0.34,12,0.06,-931.00,6412.00,3255,20240311,-33.64,1906,20241209,13.33,2390,-9.62,20250219,1973,9.48,20250204,3255,-33.64,20240311,1906,13.33,20241209,0.66,N,036580,500,183 억,,258161,N,N,0,N,00,N
20250228,130454,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2155,-60,5,-2.71,43954520,20361,127.61,2210,2210,2145,2875,1555,2215,2158.76,0.70,0,-10730,2255,2235,2210,2190,2165,2222,2177,184,660,500,1500,5,1,36727943,791,-2.31,0.34,12,0.06,-931.00,6412.00,3255,20240311,-33.79,1906,20241209,13.06,2390,-9.83,20250219,1973,9.22,20250204,3255,-33.79,20240311,1906,13.06,20241209,0.66,N,036580,500,183 억,,258161,N,N,0,N,00,N
20250228,120451,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2150,-65,5,-2.93,42424675,19650,123.15,2210,2210,2145,2875,1555,2215,2159.02,0.70,0,-10558,2255,2235,2210,2190,2165,2222,2177,184,660,500,1500,5,1,36727943,790,-2.31,0.34,12,0.05,-931.00,6412.00,3255,20240311,-33.95,1906,20241209,12.80,2390,-10.04,20250219,1973,8.97,20250204,3255,-33.95,20240311,1906,12.80,20241209,0.66,N,036580,500,183 억,,258161,N,N,0,N,00,N
20250228,110451,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2160,-55,5,-2.48,27441175,12688,79.52,2210,2210,2155,2875,1555,2215,2162.77,0.70,0,-4911,2255,2235,2210,2190,2165,2222,2177,184,660,500,1500,5,1,36727943,793,-2.32,0.34,12,0.03,-931.00,6412.00,3255,20240311,-33.64,1906,20241209,13.33,2390,-9.62,20250219,1973,9.48,20250204,3255,-33.64,20240311,1906,13.33,20241209,0.66,N,036580,500,183 억,,258161,N,N,0,N,00,N
20250228,100451,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2160,-55,5,-2.48,17621190,8147,51.06,2210,2210,2160,2875,1555,2215,2162.91,0.70,0,-1455,2255,2235,2210,2190,2165,2222,2177,184,660,500,1500,5,1,36727943,793,-2.32,0.34,12,0.02,-931.00,6412.00,3255,20240311,-33.64,1906,20241209,13.33,2390,-9.62,20250219,1973,9.48,20250204,3255,-33.64,20240311,1906,13.33,20241209,0.66,N,036580,500,183 억,,258161,N,N,0,N,00,N
20250228,090453,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2160,-55,5,-2.48,364255,166,1.04,2210,2210,2160,2875,1555,2215,2194.31,0.70,0,-104,2255,2235,2210,2190,2165,2222,2177,184,660,500,1500,5,1,36727943,793,-2.32,0.34,12,0.00,-931.00,6412.00,3255,20240311,-33.64,1906,20241209,13.33,2390,-9.62,20250219,1973,9.48,20250204,3255,-33.64,20240311,1906,13.33,20241209,0.66,N,036580,500,183 억,,258161,N,N,0,N,00,N
20250227,160450,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2215,-10,5,-0.45,35219295,15954,124.82,2225,2230,2185,2890,1560,2225,2207.55,0.71,0,-2330,2275,2250,2235,2210,2195,2242,2202,184,665,500,1510,5,1,36727943,814,-2.38,0.35,12,0.04,-931.00,6412.00,3255,20240311,-31.95,1906,20241209,16.21,2390,-7.32,20250219,1973,12.27,20250204,3255,-31.95,20240311,1906,16.21,20241209,0.80,N,036580,500,183 억,,260516,N,N,22,N,00,N
20250227,150447,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2230,5,2,0.22,30790510,13957,109.19,2225,2230,2185,2890,1560,2225,2206.10,0.71,0,-1700,2275,2250,2235,2210,2195,2242,2202,184,665,500,1510,5,1,36727943,819,-2.40,0.35,12,0.04,-931.00,6412.00,3255,20240311,-31.49,1906,20241209,17.00,2390,-6.69,20250219,1973,13.03,20250204,3255,-31.49,20240311,1906,17.00,20241209,0.80,N,036580,500,183 억,,260516,N,N,22,N,00,N
20250227,140449,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2225,0,3,0.00,27928245,12669,99.12,2225,2230,2185,2890,1560,2225,2204.46,0.71,0,-1432,2275,2250,2235,2210,2195,2242,2202,184,665,500,1510,5,1,36727943,817,-2.39,0.35,12,0.03,-931.00,6412.00,3255,20240311,-31.64,1906,20241209,16.74,2390,-6.90,20250219,1973,12.77,20250204,3255,-31.64,20240311,1906,16.74,20241209,0.80,N,036580,500,183 억,,260516,N,N,22,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 160452 57 100.00 KOSPI 음식료·담배 N N N N N 2175 -40 5 -1.81 50568270 23433 146.86 2210 2210 2145 2875 1555 2215 2157.99 0.70 0 -11397 2255 2235 2210 2190 2165 2222 2177 184 660 500 1500 5 1 36727943 799 -2.34 0.34 12 0.06 -931.00 6412.00 3255 20240311 -33.18 1906 20241209 14.11 2390 -9.00 20250219 1973 10.24 20250204 3255 -33.18 20240311 1906 14.11 20241209 0.66 N 036580 500 183 억 258161 N N 0 N 00 N
3 20250228 150454 57 100.00 KOSPI 음식료·담배 N N N N N 2145 -70 5 -3.16 49847655 23099 144.77 2210 2210 2145 2875 1555 2215 2158.00 0.70 0 -11233 2255 2235 2210 2190 2165 2222 2177 184 660 500 1500 5 1 36727943 788 -2.30 0.33 12 0.06 -931.00 6412.00 3255 20240311 -34.10 1906 20241209 12.54 2390 -10.25 20250219 1973 8.72 20250204 3255 -34.10 20240311 1906 12.54 20241209 0.66 N 036580 500 183 억 258161 N N 0 N 00 N
4 20250228 140455 57 100.00 KOSPI 음식료·담배 N N N N N 2160 -55 5 -2.48 46989270 21770 136.44 2210 2210 2145 2875 1555 2215 2158.44 0.70 0 -10707 2255 2235 2210 2190 2165 2222 2177 184 660 500 1500 5 1 36727943 793 -2.32 0.34 12 0.06 -931.00 6412.00 3255 20240311 -33.64 1906 20241209 13.33 2390 -9.62 20250219 1973 9.48 20250204 3255 -33.64 20240311 1906 13.33 20241209 0.66 N 036580 500 183 억 258161 N N 0 N 00 N
5 20250228 130454 57 100.00 KOSPI 음식료·담배 N N N N N 2155 -60 5 -2.71 43954520 20361 127.61 2210 2210 2145 2875 1555 2215 2158.76 0.70 0 -10730 2255 2235 2210 2190 2165 2222 2177 184 660 500 1500 5 1 36727943 791 -2.31 0.34 12 0.06 -931.00 6412.00 3255 20240311 -33.79 1906 20241209 13.06 2390 -9.83 20250219 1973 9.22 20250204 3255 -33.79 20240311 1906 13.06 20241209 0.66 N 036580 500 183 억 258161 N N 0 N 00 N
6 20250228 120451 57 100.00 KOSPI 음식료·담배 N N N N N 2150 -65 5 -2.93 42424675 19650 123.15 2210 2210 2145 2875 1555 2215 2159.02 0.70 0 -10558 2255 2235 2210 2190 2165 2222 2177 184 660 500 1500 5 1 36727943 790 -2.31 0.34 12 0.05 -931.00 6412.00 3255 20240311 -33.95 1906 20241209 12.80 2390 -10.04 20250219 1973 8.97 20250204 3255 -33.95 20240311 1906 12.80 20241209 0.66 N 036580 500 183 억 258161 N N 0 N 00 N
7 20250228 110451 57 100.00 KOSPI 음식료·담배 N N N N N 2160 -55 5 -2.48 27441175 12688 79.52 2210 2210 2155 2875 1555 2215 2162.77 0.70 0 -4911 2255 2235 2210 2190 2165 2222 2177 184 660 500 1500 5 1 36727943 793 -2.32 0.34 12 0.03 -931.00 6412.00 3255 20240311 -33.64 1906 20241209 13.33 2390 -9.62 20250219 1973 9.48 20250204 3255 -33.64 20240311 1906 13.33 20241209 0.66 N 036580 500 183 억 258161 N N 0 N 00 N
8 20250228 100451 57 100.00 KOSPI 음식료·담배 N N N N N 2160 -55 5 -2.48 17621190 8147 51.06 2210 2210 2160 2875 1555 2215 2162.91 0.70 0 -1455 2255 2235 2210 2190 2165 2222 2177 184 660 500 1500 5 1 36727943 793 -2.32 0.34 12 0.02 -931.00 6412.00 3255 20240311 -33.64 1906 20241209 13.33 2390 -9.62 20250219 1973 9.48 20250204 3255 -33.64 20240311 1906 13.33 20241209 0.66 N 036580 500 183 억 258161 N N 0 N 00 N
9 20250228 090453 57 100.00 KOSPI 음식료·담배 N N N N N 2160 -55 5 -2.48 364255 166 1.04 2210 2210 2160 2875 1555 2215 2194.31 0.70 0 -104 2255 2235 2210 2190 2165 2222 2177 184 660 500 1500 5 1 36727943 793 -2.32 0.34 12 0.00 -931.00 6412.00 3255 20240311 -33.64 1906 20241209 13.33 2390 -9.62 20250219 1973 9.48 20250204 3255 -33.64 20240311 1906 13.33 20241209 0.66 N 036580 500 183 억 258161 N N 0 N 00 N
10 20250227 160450 57 100.00 KOSPI 음식료·담배 N N N N N 2215 -10 5 -0.45 35219295 15954 124.82 2225 2230 2185 2890 1560 2225 2207.55 0.71 0 -2330 2275 2250 2235 2210 2195 2242 2202 184 665 500 1510 5 1 36727943 814 -2.38 0.35 12 0.04 -931.00 6412.00 3255 20240311 -31.95 1906 20241209 16.21 2390 -7.32 20250219 1973 12.27 20250204 3255 -31.95 20240311 1906 16.21 20241209 0.80 N 036580 500 183 억 260516 N N 22 N 00 N
11 20250227 150447 57 100.00 KOSPI 음식료·담배 N N N N N 2230 5 2 0.22 30790510 13957 109.19 2225 2230 2185 2890 1560 2225 2206.10 0.71 0 -1700 2275 2250 2235 2210 2195 2242 2202 184 665 500 1510 5 1 36727943 819 -2.40 0.35 12 0.04 -931.00 6412.00 3255 20240311 -31.49 1906 20241209 17.00 2390 -6.69 20250219 1973 13.03 20250204 3255 -31.49 20240311 1906 17.00 20241209 0.80 N 036580 500 183 억 260516 N N 22 N 00 N
12 20250227 140449 57 100.00 KOSPI 음식료·담배 N N N N N 2225 0 3 0.00 27928245 12669 99.12 2225 2230 2185 2890 1560 2225 2204.46 0.71 0 -1432 2275 2250 2235 2210 2195 2242 2202 184 665 500 1510 5 1 36727943 817 -2.39 0.35 12 0.03 -931.00 6412.00 3255 20240311 -31.64 1906 20241209 16.74 2390 -6.90 20250219 1973 12.77 20250204 3255 -31.64 20240311 1906 16.74 20241209 0.80 N 036580 500 183 억 260516 N N 22 N 00 N