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
136490/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
20250228,160915,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5780,-100,5,-1.70,175299820,30188,126.51,5870,5880,5780,7640,4120,5880,5807.02,11.62,0,680,5980,5930,5880,5830,5780,5905,5805,119,1760,500,4350,10,1,23779604,1374,9.88,0.32,12,0.13,585.00,18088.00,8290,20240614,-30.28,5450,20250203,6.06,5940,-2.69,20250225,5450,6.06,20250203,8290,-30.28,20240614,5450,6.06,20250203,0.47,N,136490,500,118 억,,2763870,N,N,0,N,00,N
20250228,150919,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5790,-90,5,-1.53,154732770,26630,111.60,5870,5880,5780,7640,4120,5880,5810.47,11.62,0,1448,5980,5930,5880,5830,5780,5905,5805,119,1760,500,4350,10,1,23779604,1377,9.90,0.32,12,0.11,585.00,18088.00,8290,20240614,-30.16,5450,20250203,6.24,5940,-2.53,20250225,5450,6.24,20250203,8290,-30.16,20240614,5450,6.24,20250203,0.47,N,136490,500,118 억,,2763870,N,N,0,N,00,N
20250228,140921,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5820,-60,5,-1.02,110781350,19039,79.79,5870,5880,5780,7640,4120,5880,5818.65,11.62,0,629,5980,5930,5880,5830,5780,5905,5805,119,1760,500,4350,10,1,23779604,1384,9.95,0.32,12,0.08,585.00,18088.00,8290,20240614,-29.79,5450,20250203,6.79,5940,-2.02,20250225,5450,6.79,20250203,8290,-29.79,20240614,5450,6.79,20250203,0.47,N,136490,500,118 억,,2763870,N,N,0,N,00,N
20250228,130915,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5820,-60,5,-1.02,96584190,16597,69.55,5870,5880,5780,7640,4120,5880,5819.38,11.62,0,227,5980,5930,5880,5830,5780,5905,5805,119,1760,500,4350,10,1,23779604,1384,9.95,0.32,12,0.07,585.00,18088.00,8290,20240614,-29.79,5450,20250203,6.79,5940,-2.02,20250225,5450,6.79,20250203,8290,-29.79,20240614,5450,6.79,20250203,0.47,N,136490,500,118 억,,2763870,N,N,0,N,00,N
20250228,120912,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5840,-40,5,-0.68,77882620,13384,56.09,5870,5880,5780,7640,4120,5880,5819.08,11.62,0,193,5980,5930,5880,5830,5780,5905,5805,119,1760,500,4350,10,1,23779604,1389,9.98,0.32,12,0.06,585.00,18088.00,8290,20240614,-29.55,5450,20250203,7.16,5940,-1.68,20250225,5450,7.16,20250203,8290,-29.55,20240614,5450,7.16,20250203,0.47,N,136490,500,118 억,,2763870,N,N,0,N,00,N
20250228,110913,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5830,-50,5,-0.85,64993130,11174,46.83,5870,5880,5780,7640,4120,5880,5816.46,11.62,0,-89,5980,5930,5880,5830,5780,5905,5805,119,1760,500,4350,10,1,23779604,1386,9.97,0.32,12,0.05,585.00,18088.00,8290,20240614,-29.67,5450,20250203,6.97,5940,-1.85,20250225,5450,6.97,20250203,8290,-29.67,20240614,5450,6.97,20250203,0.47,N,136490,500,118 억,,2763870,N,N,0,N,00,N
20250228,100911,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5840,-40,5,-0.68,19023470,3258,13.65,5870,5880,5780,7640,4120,5880,5839.00,11.62,0,-833,5980,5930,5880,5830,5780,5905,5805,119,1760,500,4350,10,1,23779604,1389,9.98,0.32,12,0.01,585.00,18088.00,8290,20240614,-29.55,5450,20250203,7.16,5940,-1.68,20250225,5450,7.16,20250203,8290,-29.55,20240614,5450,7.16,20250203,0.47,N,136490,500,118 억,,2763870,N,N,0,N,00,N
20250228,090915,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5790,-90,5,-1.53,3680990,633,2.65,5870,5870,5780,7640,4120,5880,5815.15,11.62,0,-253,5980,5930,5880,5830,5780,5905,5805,119,1760,500,4350,10,1,23779604,1377,9.90,0.32,12,0.00,585.00,18088.00,8290,20240614,-30.16,5450,20250203,6.24,5940,-2.53,20250225,5450,6.24,20250203,8290,-30.16,20240614,5450,6.24,20250203,0.47,N,136490,500,118 억,,2763870,N,N,0,N,00,N
20250227,160906,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5880,-40,5,-0.68,139755710,23860,91.52,5930,5930,5830,7690,4150,5920,5857.32,11.65,0,-2854,5966,5942,5896,5872,5826,5955,5885,119,1770,500,4380,10,1,23779604,1398,10.05,0.33,12,0.10,585.00,18088.00,8290,20240614,-29.07,5450,20250203,7.89,5940,-1.01,20250225,5450,7.89,20250203,8290,-29.07,20240614,5450,7.89,20250203,0.47,N,136490,500,118 억,,2769843,N,N,15,N,00,N
20250227,150905,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5860,-60,5,-1.01,136705420,23341,89.53,5930,5930,5830,7690,4150,5920,5856.88,11.65,0,-3153,5966,5942,5896,5872,5826,5955,5885,119,1770,500,4380,10,1,23779604,1393,10.02,0.32,12,0.10,585.00,18088.00,8290,20240614,-29.31,5450,20250203,7.52,5940,-1.35,20250225,5450,7.52,20250203,8290,-29.31,20240614,5450,7.52,20250203,0.47,N,136490,500,118 억,,2769843,N,N,15,N,00,N
20250227,140909,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5830,-90,5,-1.52,117026580,19969,76.60,5930,5930,5830,7690,4150,5920,5860.41,11.65,0,-2232,5966,5942,5896,5872,5826,5955,5885,119,1770,500,4380,10,1,23779604,1386,9.97,0.32,12,0.08,585.00,18088.00,8290,20240614,-29.67,5450,20250203,6.97,5940,-1.85,20250225,5450,6.97,20250203,8290,-29.67,20240614,5450,6.97,20250203,0.47,N,136490,500,118 억,,2769843,N,N,15,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 160915 57 100.00 KOSPI 음식료·담배 N N N N N 5780 -100 5 -1.70 175299820 30188 126.51 5870 5880 5780 7640 4120 5880 5807.02 11.62 0 680 5980 5930 5880 5830 5780 5905 5805 119 1760 500 4350 10 1 23779604 1374 9.88 0.32 12 0.13 585.00 18088.00 8290 20240614 -30.28 5450 20250203 6.06 5940 -2.69 20250225 5450 6.06 20250203 8290 -30.28 20240614 5450 6.06 20250203 0.47 N 136490 500 118 억 2763870 N N 0 N 00 N
3 20250228 150919 57 100.00 KOSPI 음식료·담배 N N N N N 5790 -90 5 -1.53 154732770 26630 111.60 5870 5880 5780 7640 4120 5880 5810.47 11.62 0 1448 5980 5930 5880 5830 5780 5905 5805 119 1760 500 4350 10 1 23779604 1377 9.90 0.32 12 0.11 585.00 18088.00 8290 20240614 -30.16 5450 20250203 6.24 5940 -2.53 20250225 5450 6.24 20250203 8290 -30.16 20240614 5450 6.24 20250203 0.47 N 136490 500 118 억 2763870 N N 0 N 00 N
4 20250228 140921 57 100.00 KOSPI 음식료·담배 N N N N N 5820 -60 5 -1.02 110781350 19039 79.79 5870 5880 5780 7640 4120 5880 5818.65 11.62 0 629 5980 5930 5880 5830 5780 5905 5805 119 1760 500 4350 10 1 23779604 1384 9.95 0.32 12 0.08 585.00 18088.00 8290 20240614 -29.79 5450 20250203 6.79 5940 -2.02 20250225 5450 6.79 20250203 8290 -29.79 20240614 5450 6.79 20250203 0.47 N 136490 500 118 억 2763870 N N 0 N 00 N
5 20250228 130915 57 100.00 KOSPI 음식료·담배 N N N N N 5820 -60 5 -1.02 96584190 16597 69.55 5870 5880 5780 7640 4120 5880 5819.38 11.62 0 227 5980 5930 5880 5830 5780 5905 5805 119 1760 500 4350 10 1 23779604 1384 9.95 0.32 12 0.07 585.00 18088.00 8290 20240614 -29.79 5450 20250203 6.79 5940 -2.02 20250225 5450 6.79 20250203 8290 -29.79 20240614 5450 6.79 20250203 0.47 N 136490 500 118 억 2763870 N N 0 N 00 N
6 20250228 120912 57 100.00 KOSPI 음식료·담배 N N N N N 5840 -40 5 -0.68 77882620 13384 56.09 5870 5880 5780 7640 4120 5880 5819.08 11.62 0 193 5980 5930 5880 5830 5780 5905 5805 119 1760 500 4350 10 1 23779604 1389 9.98 0.32 12 0.06 585.00 18088.00 8290 20240614 -29.55 5450 20250203 7.16 5940 -1.68 20250225 5450 7.16 20250203 8290 -29.55 20240614 5450 7.16 20250203 0.47 N 136490 500 118 억 2763870 N N 0 N 00 N
7 20250228 110913 57 100.00 KOSPI 음식료·담배 N N N N N 5830 -50 5 -0.85 64993130 11174 46.83 5870 5880 5780 7640 4120 5880 5816.46 11.62 0 -89 5980 5930 5880 5830 5780 5905 5805 119 1760 500 4350 10 1 23779604 1386 9.97 0.32 12 0.05 585.00 18088.00 8290 20240614 -29.67 5450 20250203 6.97 5940 -1.85 20250225 5450 6.97 20250203 8290 -29.67 20240614 5450 6.97 20250203 0.47 N 136490 500 118 억 2763870 N N 0 N 00 N
8 20250228 100911 57 100.00 KOSPI 음식료·담배 N N N N N 5840 -40 5 -0.68 19023470 3258 13.65 5870 5880 5780 7640 4120 5880 5839.00 11.62 0 -833 5980 5930 5880 5830 5780 5905 5805 119 1760 500 4350 10 1 23779604 1389 9.98 0.32 12 0.01 585.00 18088.00 8290 20240614 -29.55 5450 20250203 7.16 5940 -1.68 20250225 5450 7.16 20250203 8290 -29.55 20240614 5450 7.16 20250203 0.47 N 136490 500 118 억 2763870 N N 0 N 00 N
9 20250228 090915 57 100.00 KOSPI 음식료·담배 N N N N N 5790 -90 5 -1.53 3680990 633 2.65 5870 5870 5780 7640 4120 5880 5815.15 11.62 0 -253 5980 5930 5880 5830 5780 5905 5805 119 1760 500 4350 10 1 23779604 1377 9.90 0.32 12 0.00 585.00 18088.00 8290 20240614 -30.16 5450 20250203 6.24 5940 -2.53 20250225 5450 6.24 20250203 8290 -30.16 20240614 5450 6.24 20250203 0.47 N 136490 500 118 억 2763870 N N 0 N 00 N
10 20250227 160906 57 100.00 KOSPI 음식료·담배 N N N N N 5880 -40 5 -0.68 139755710 23860 91.52 5930 5930 5830 7690 4150 5920 5857.32 11.65 0 -2854 5966 5942 5896 5872 5826 5955 5885 119 1770 500 4380 10 1 23779604 1398 10.05 0.33 12 0.10 585.00 18088.00 8290 20240614 -29.07 5450 20250203 7.89 5940 -1.01 20250225 5450 7.89 20250203 8290 -29.07 20240614 5450 7.89 20250203 0.47 N 136490 500 118 억 2769843 N N 15 N 00 N
11 20250227 150905 57 100.00 KOSPI 음식료·담배 N N N N N 5860 -60 5 -1.01 136705420 23341 89.53 5930 5930 5830 7690 4150 5920 5856.88 11.65 0 -3153 5966 5942 5896 5872 5826 5955 5885 119 1770 500 4380 10 1 23779604 1393 10.02 0.32 12 0.10 585.00 18088.00 8290 20240614 -29.31 5450 20250203 7.52 5940 -1.35 20250225 5450 7.52 20250203 8290 -29.31 20240614 5450 7.52 20250203 0.47 N 136490 500 118 억 2769843 N N 15 N 00 N
12 20250227 140909 57 100.00 KOSPI 음식료·담배 N N N N N 5830 -90 5 -1.52 117026580 19969 76.60 5930 5930 5830 7690 4150 5920 5860.41 11.65 0 -2232 5966 5942 5896 5872 5826 5955 5885 119 1770 500 4380 10 1 23779604 1386 9.97 0.32 12 0.08 585.00 18088.00 8290 20240614 -29.67 5450 20250203 6.97 5940 -1.85 20250225 5450 6.97 20250203 8290 -29.67 20240614 5450 6.97 20250203 0.47 N 136490 500 118 억 2769843 N N 15 N 00 N