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
145990/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
20250228,160928,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44650,-850,5,-1.87,623617900,13972,135.80,45350,45350,44350,59100,31850,45500,44631.13,4.59,0,-4970,46333,45916,45483,45066,44633,46125,45275,516,13600,5000,32760,50,1,10313449,4605,4.46,0.32,12,0.14,10004.00,140047.00,64800,20240617,-31.10,41300,20240805,8.11,48200,-7.37,20250102,43600,2.41,20250204,64800,-31.10,20240617,41300,8.11,20240805,0.34,N,145990,5000,515 억,,473325,N,N,0,N,00,N
20250228,150933,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44800,-700,5,-1.54,556477700,12468,121.18,45350,45350,44350,59100,31850,45500,44629.96,4.59,0,-4589,46333,45916,45483,45066,44633,46125,45275,516,13600,5000,32760,50,1,10313449,4620,4.48,0.32,12,0.12,10004.00,140047.00,64800,20240617,-30.86,41300,20240805,8.47,48200,-7.05,20250102,43600,2.75,20250204,64800,-30.86,20240617,41300,8.47,20240805,0.34,N,145990,5000,515 억,,473325,N,N,0,N,00,N
20250228,140934,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44500,-1000,5,-2.20,496332900,11118,108.06,45350,45350,44350,59100,31850,45500,44639.50,4.59,0,-3961,46333,45916,45483,45066,44633,46125,45275,516,13600,5000,32760,50,1,10313449,4589,4.45,0.32,12,0.11,10004.00,140047.00,64800,20240617,-31.33,41300,20240805,7.75,48200,-7.68,20250102,43600,2.06,20250204,64800,-31.33,20240617,41300,7.75,20240805,0.34,N,145990,5000,515 억,,473325,N,N,0,N,00,N
20250228,130929,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44400,-1100,5,-2.42,458006600,10258,99.70,45350,45350,44350,59100,31850,45500,44645.72,4.59,0,-3509,46333,45916,45483,45066,44633,46125,45275,516,13600,5000,32760,50,1,10313449,4579,4.44,0.32,12,0.10,10004.00,140047.00,64800,20240617,-31.48,41300,20240805,7.51,48200,-7.88,20250102,43600,1.83,20250204,64800,-31.48,20240617,41300,7.51,20240805,0.34,N,145990,5000,515 억,,473325,N,N,0,N,00,N
20250228,120926,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44400,-1100,5,-2.42,368879700,8251,80.19,45350,45350,44400,59100,31850,45500,44703.80,4.59,0,-3195,46333,45916,45483,45066,44633,46125,45275,516,13600,5000,32760,50,1,10313449,4579,4.44,0.32,12,0.08,10004.00,140047.00,64800,20240617,-31.48,41300,20240805,7.51,48200,-7.88,20250102,43600,1.83,20250204,64800,-31.48,20240617,41300,7.51,20240805,0.34,N,145990,5000,515 억,,473325,N,N,0,N,00,N
20250228,110927,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44850,-650,5,-1.43,127067750,2828,27.49,45350,45350,44750,59100,31850,45500,44924.70,4.59,0,-916,46333,45916,45483,45066,44633,46125,45275,516,13600,5000,32760,50,1,10313449,4626,4.48,0.32,12,0.03,10004.00,140047.00,64800,20240617,-30.79,41300,20240805,8.60,48200,-6.95,20250102,43600,2.87,20250204,64800,-30.79,20240617,41300,8.60,20240805,0.34,N,145990,5000,515 억,,473325,N,N,0,N,00,N
20250228,100925,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44900,-600,5,-1.32,83184050,1850,17.98,45350,45350,44800,59100,31850,45500,44953.72,4.59,0,-300,46333,45916,45483,45066,44633,46125,45275,516,13600,5000,32760,50,1,10313449,4631,4.49,0.32,12,0.02,10004.00,140047.00,64800,20240617,-30.71,41300,20240805,8.72,48200,-6.85,20250102,43600,2.98,20250204,64800,-30.71,20240617,41300,8.72,20240805,0.34,N,145990,5000,515 억,,473325,N,N,0,N,00,N
20250228,090929,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45000,-500,5,-1.10,30219000,670,6.51,45350,45350,44950,59100,31850,45500,45080.44,4.59,0,-179,46333,45916,45483,45066,44633,46125,45275,516,13600,5000,32760,50,1,10313449,4641,4.50,0.32,12,0.01,10004.00,140047.00,64800,20240617,-30.56,41300,20240805,8.96,48200,-6.64,20250102,43600,3.21,20250204,64800,-30.56,20240617,41300,8.96,20240805,0.34,N,145990,5000,515 억,,473325,N,N,0,N,00,N
20250227,160919,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45500,200,2,0.44,464980650,10264,154.16,45450,45900,45050,58800,31750,45300,45302.09,4.60,0,-1135,45733,45516,45233,45016,44733,45625,45125,516,13500,5000,32610,50,1,10313449,4693,4.55,0.32,12,0.10,10004.00,140047.00,64800,20240617,-29.78,41300,20240805,10.17,48200,-5.60,20250102,43600,4.36,20250204,64800,-29.78,20240617,41300,10.17,20240805,0.35,N,145990,5000,515 억,,474591,N,N,0,N,00,N
20250227,150919,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45300,0,3,0.00,448884000,9910,148.84,45450,45900,45050,58800,31750,45300,45296.06,4.60,0,-1130,45733,45516,45233,45016,44733,45625,45125,516,13500,5000,32610,50,1,10313449,4672,4.53,0.32,12,0.10,10004.00,140047.00,64800,20240617,-30.09,41300,20240805,9.69,48200,-6.02,20250102,43600,3.90,20250204,64800,-30.09,20240617,41300,9.69,20240805,0.35,N,145990,5000,515 억,,474591,N,N,0,N,00,N
20250227,140922,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45250,-50,5,-0.11,423984050,9360,140.58,45450,45900,45050,58800,31750,45300,45297.44,4.60,0,-1158,45733,45516,45233,45016,44733,45625,45125,516,13500,5000,32610,50,1,10313449,4667,4.52,0.32,12,0.09,10004.00,140047.00,64800,20240617,-30.17,41300,20240805,9.56,48200,-6.12,20250102,43600,3.78,20250204,64800,-30.17,20240617,41300,9.56,20240805,0.35,N,145990,5000,515 억,,474591,N,N,0,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 160928 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 44650 -850 5 -1.87 623617900 13972 135.80 45350 45350 44350 59100 31850 45500 44631.13 4.59 0 -4970 46333 45916 45483 45066 44633 46125 45275 516 13600 5000 32760 50 1 10313449 4605 4.46 0.32 12 0.14 10004.00 140047.00 64800 20240617 -31.10 41300 20240805 8.11 48200 -7.37 20250102 43600 2.41 20250204 64800 -31.10 20240617 41300 8.11 20240805 0.34 N 145990 5000 515 억 473325 N N 0 N 00 N
3 20250228 150933 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 44800 -700 5 -1.54 556477700 12468 121.18 45350 45350 44350 59100 31850 45500 44629.96 4.59 0 -4589 46333 45916 45483 45066 44633 46125 45275 516 13600 5000 32760 50 1 10313449 4620 4.48 0.32 12 0.12 10004.00 140047.00 64800 20240617 -30.86 41300 20240805 8.47 48200 -7.05 20250102 43600 2.75 20250204 64800 -30.86 20240617 41300 8.47 20240805 0.34 N 145990 5000 515 억 473325 N N 0 N 00 N
4 20250228 140934 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 44500 -1000 5 -2.20 496332900 11118 108.06 45350 45350 44350 59100 31850 45500 44639.50 4.59 0 -3961 46333 45916 45483 45066 44633 46125 45275 516 13600 5000 32760 50 1 10313449 4589 4.45 0.32 12 0.11 10004.00 140047.00 64800 20240617 -31.33 41300 20240805 7.75 48200 -7.68 20250102 43600 2.06 20250204 64800 -31.33 20240617 41300 7.75 20240805 0.34 N 145990 5000 515 억 473325 N N 0 N 00 N
5 20250228 130929 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 44400 -1100 5 -2.42 458006600 10258 99.70 45350 45350 44350 59100 31850 45500 44645.72 4.59 0 -3509 46333 45916 45483 45066 44633 46125 45275 516 13600 5000 32760 50 1 10313449 4579 4.44 0.32 12 0.10 10004.00 140047.00 64800 20240617 -31.48 41300 20240805 7.51 48200 -7.88 20250102 43600 1.83 20250204 64800 -31.48 20240617 41300 7.51 20240805 0.34 N 145990 5000 515 억 473325 N N 0 N 00 N
6 20250228 120926 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 44400 -1100 5 -2.42 368879700 8251 80.19 45350 45350 44400 59100 31850 45500 44703.80 4.59 0 -3195 46333 45916 45483 45066 44633 46125 45275 516 13600 5000 32760 50 1 10313449 4579 4.44 0.32 12 0.08 10004.00 140047.00 64800 20240617 -31.48 41300 20240805 7.51 48200 -7.88 20250102 43600 1.83 20250204 64800 -31.48 20240617 41300 7.51 20240805 0.34 N 145990 5000 515 억 473325 N N 0 N 00 N
7 20250228 110927 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 44850 -650 5 -1.43 127067750 2828 27.49 45350 45350 44750 59100 31850 45500 44924.70 4.59 0 -916 46333 45916 45483 45066 44633 46125 45275 516 13600 5000 32760 50 1 10313449 4626 4.48 0.32 12 0.03 10004.00 140047.00 64800 20240617 -30.79 41300 20240805 8.60 48200 -6.95 20250102 43600 2.87 20250204 64800 -30.79 20240617 41300 8.60 20240805 0.34 N 145990 5000 515 억 473325 N N 0 N 00 N
8 20250228 100925 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 44900 -600 5 -1.32 83184050 1850 17.98 45350 45350 44800 59100 31850 45500 44953.72 4.59 0 -300 46333 45916 45483 45066 44633 46125 45275 516 13600 5000 32760 50 1 10313449 4631 4.49 0.32 12 0.02 10004.00 140047.00 64800 20240617 -30.71 41300 20240805 8.72 48200 -6.85 20250102 43600 2.98 20250204 64800 -30.71 20240617 41300 8.72 20240805 0.34 N 145990 5000 515 억 473325 N N 0 N 00 N
9 20250228 090929 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45000 -500 5 -1.10 30219000 670 6.51 45350 45350 44950 59100 31850 45500 45080.44 4.59 0 -179 46333 45916 45483 45066 44633 46125 45275 516 13600 5000 32760 50 1 10313449 4641 4.50 0.32 12 0.01 10004.00 140047.00 64800 20240617 -30.56 41300 20240805 8.96 48200 -6.64 20250102 43600 3.21 20250204 64800 -30.56 20240617 41300 8.96 20240805 0.34 N 145990 5000 515 억 473325 N N 0 N 00 N
10 20250227 160919 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45500 200 2 0.44 464980650 10264 154.16 45450 45900 45050 58800 31750 45300 45302.09 4.60 0 -1135 45733 45516 45233 45016 44733 45625 45125 516 13500 5000 32610 50 1 10313449 4693 4.55 0.32 12 0.10 10004.00 140047.00 64800 20240617 -29.78 41300 20240805 10.17 48200 -5.60 20250102 43600 4.36 20250204 64800 -29.78 20240617 41300 10.17 20240805 0.35 N 145990 5000 515 억 474591 N N 0 N 00 N
11 20250227 150919 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45300 0 3 0.00 448884000 9910 148.84 45450 45900 45050 58800 31750 45300 45296.06 4.60 0 -1130 45733 45516 45233 45016 44733 45625 45125 516 13500 5000 32610 50 1 10313449 4672 4.53 0.32 12 0.10 10004.00 140047.00 64800 20240617 -30.09 41300 20240805 9.69 48200 -6.02 20250102 43600 3.90 20250204 64800 -30.09 20240617 41300 9.69 20240805 0.35 N 145990 5000 515 억 474591 N N 0 N 00 N
12 20250227 140922 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45250 -50 5 -0.11 423984050 9360 140.58 45450 45900 45050 58800 31750 45300 45297.44 4.60 0 -1158 45733 45516 45233 45016 44733 45625 45125 516 13500 5000 32610 50 1 10313449 4667 4.52 0.32 12 0.09 10004.00 140047.00 64800 20240617 -30.17 41300 20240805 9.56 48200 -6.12 20250102 43600 3.78 20250204 64800 -30.17 20240617 41300 9.56 20240805 0.35 N 145990 5000 515 억 474591 N N 0 N 00 N