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
248170/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
20250228,161116,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26650,-150,5,-0.56,893655500,33143,307.88,26800,27650,26350,34800,18800,26800,26963.67,4.20,0,-2479,27200,27000,26700,26500,26200,27100,26600,23,8000,500,19290,50,1,4568286,1217,11.67,0.51,12,0.73,2283.00,51784.00,45500,20240620,-41.43,22300,20241209,19.51,27650,-3.62,20250228,23750,12.21,20250131,45500,-41.43,20240620,22300,19.51,20241209,2.47,N,248170,500,22 억,,191815,N,N,3,N,00,N
20250228,151122,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26550,-250,5,-0.93,855378900,31703,294.50,26800,27650,26350,34800,18800,26800,26981.01,4.20,0,-1952,27200,27000,26700,26500,26200,27100,26600,23,8000,500,19290,50,1,4568286,1213,11.63,0.51,12,0.69,2283.00,51784.00,45500,20240620,-41.65,22300,20241209,19.06,27650,-3.98,20250228,23750,11.79,20250131,45500,-41.65,20240620,22300,19.06,20241209,2.47,N,248170,500,22 억,,191815,N,N,0,N,00,N
20250228,141122,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26550,-250,5,-0.93,788178850,29167,270.94,26800,27650,26350,34800,18800,26800,27022.97,4.20,0,-2043,27200,27000,26700,26500,26200,27100,26600,23,8000,500,19290,50,1,4568286,1213,11.63,0.51,12,0.64,2283.00,51784.00,45500,20240620,-41.65,22300,20241209,19.06,27650,-3.98,20250228,23750,11.79,20250131,45500,-41.65,20240620,22300,19.06,20241209,2.47,N,248170,500,22 억,,191815,N,N,0,N,00,N
20250228,131116,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26550,-250,5,-0.93,740747250,27383,254.37,26800,27650,26350,34800,18800,26800,27051.35,4.20,0,-1465,27200,27000,26700,26500,26200,27100,26600,23,8000,500,19290,50,1,4568286,1213,11.63,0.51,12,0.60,2283.00,51784.00,45500,20240620,-41.65,22300,20241209,19.06,27650,-3.98,20250228,23750,11.79,20250131,45500,-41.65,20240620,22300,19.06,20241209,2.47,N,248170,500,22 억,,191815,N,N,0,N,00,N
20250228,121111,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26800,0,3,0.00,645993350,23818,221.25,26800,27650,26550,34800,18800,26800,27122.07,4.20,0,-2027,27200,27000,26700,26500,26200,27100,26600,23,8000,500,19290,50,1,4568286,1224,11.74,0.52,12,0.52,2283.00,51784.00,45500,20240620,-41.10,22300,20241209,20.18,27650,-3.07,20250228,23750,12.84,20250131,45500,-41.10,20240620,22300,20.18,20241209,2.47,N,248170,500,22 억,,191815,N,N,0,N,00,N
20250228,111114,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26800,0,3,0.00,559407650,20593,191.30,26800,27650,26550,34800,18800,26800,27164.94,4.20,0,-2869,27200,27000,26700,26500,26200,27100,26600,23,8000,500,19290,50,1,4568286,1224,11.74,0.52,12,0.45,2283.00,51784.00,45500,20240620,-41.10,22300,20241209,20.18,27650,-3.07,20250228,23750,12.84,20250131,45500,-41.10,20240620,22300,20.18,20241209,2.47,N,248170,500,22 억,,191815,N,N,0,N,00,N
20250228,101113,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27100,300,2,1.12,421630450,15486,143.86,26800,27650,26550,34800,18800,26800,27226.56,4.20,0,-3266,27200,27000,26700,26500,26200,27100,26600,23,8000,500,19290,50,1,4568286,1238,11.87,0.52,12,0.34,2283.00,51784.00,45500,20240620,-40.44,22300,20241209,21.52,27650,-1.99,20250228,23750,14.11,20250131,45500,-40.44,20240620,22300,21.52,20241209,2.47,N,248170,500,22 억,,191815,N,N,0,N,00,N
20250228,091117,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26650,-150,5,-0.56,20365000,766,7.12,26800,26800,26550,34800,18800,26800,26586.16,4.20,0,-248,27200,27000,26700,26500,26200,27100,26600,23,8000,500,19290,50,1,4568286,1217,11.67,0.51,12,0.02,2283.00,51784.00,45500,20240620,-41.43,22300,20241209,19.51,27400,-2.74,20250203,23750,12.21,20250131,45500,-41.43,20240620,22300,19.51,20241209,2.47,N,248170,500,22 억,,191815,N,N,0,N,00,N
20250227,161104,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26800,200,2,0.75,287475200,10762,84.05,26600,26900,26400,34550,18650,26600,26712.00,4.21,0,-2,27066,26832,26466,26232,25866,26950,26350,23,7950,500,19150,50,1,4568286,1224,11.74,0.52,12,0.24,2283.00,51784.00,45500,20240620,-41.10,22300,20241209,20.18,27400,-2.19,20250203,23750,12.84,20250131,45500,-41.10,20240620,22300,20.18,20241209,2.37,N,248170,500,22 억,,192479,N,N,0,N,00,N
20250227,151106,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26850,250,2,0.94,273233150,10231,79.90,26600,26900,26400,34550,18650,26600,26706.40,4.21,0,-92,27066,26832,26466,26232,25866,26950,26350,23,7950,500,19150,50,1,4568286,1227,11.76,0.52,12,0.22,2283.00,51784.00,45500,20240620,-40.99,22300,20241209,20.40,27400,-2.01,20250203,23750,13.05,20250131,45500,-40.99,20240620,22300,20.40,20241209,2.37,N,248170,500,22 억,,192479,N,N,0,N,00,N
20250227,141107,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26800,200,2,0.75,197062250,7390,57.71,26600,26850,26400,34550,18650,26600,26666.07,4.21,0,-895,27066,26832,26466,26232,25866,26950,26350,23,7950,500,19150,50,1,4568286,1224,11.74,0.52,12,0.16,2283.00,51784.00,45500,20240620,-41.10,22300,20241209,20.18,27400,-2.19,20250203,23750,12.84,20250131,45500,-41.10,20240620,22300,20.18,20241209,2.37,N,248170,500,22 억,,192479,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 161116 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26650 -150 5 -0.56 893655500 33143 307.88 26800 27650 26350 34800 18800 26800 26963.67 4.20 0 -2479 27200 27000 26700 26500 26200 27100 26600 23 8000 500 19290 50 1 4568286 1217 11.67 0.51 12 0.73 2283.00 51784.00 45500 20240620 -41.43 22300 20241209 19.51 27650 -3.62 20250228 23750 12.21 20250131 45500 -41.43 20240620 22300 19.51 20241209 2.47 N 248170 500 22 억 191815 N N 3 N 00 N
3 20250228 151122 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26550 -250 5 -0.93 855378900 31703 294.50 26800 27650 26350 34800 18800 26800 26981.01 4.20 0 -1952 27200 27000 26700 26500 26200 27100 26600 23 8000 500 19290 50 1 4568286 1213 11.63 0.51 12 0.69 2283.00 51784.00 45500 20240620 -41.65 22300 20241209 19.06 27650 -3.98 20250228 23750 11.79 20250131 45500 -41.65 20240620 22300 19.06 20241209 2.47 N 248170 500 22 억 191815 N N 0 N 00 N
4 20250228 141122 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26550 -250 5 -0.93 788178850 29167 270.94 26800 27650 26350 34800 18800 26800 27022.97 4.20 0 -2043 27200 27000 26700 26500 26200 27100 26600 23 8000 500 19290 50 1 4568286 1213 11.63 0.51 12 0.64 2283.00 51784.00 45500 20240620 -41.65 22300 20241209 19.06 27650 -3.98 20250228 23750 11.79 20250131 45500 -41.65 20240620 22300 19.06 20241209 2.47 N 248170 500 22 억 191815 N N 0 N 00 N
5 20250228 131116 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26550 -250 5 -0.93 740747250 27383 254.37 26800 27650 26350 34800 18800 26800 27051.35 4.20 0 -1465 27200 27000 26700 26500 26200 27100 26600 23 8000 500 19290 50 1 4568286 1213 11.63 0.51 12 0.60 2283.00 51784.00 45500 20240620 -41.65 22300 20241209 19.06 27650 -3.98 20250228 23750 11.79 20250131 45500 -41.65 20240620 22300 19.06 20241209 2.47 N 248170 500 22 억 191815 N N 0 N 00 N
6 20250228 121111 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26800 0 3 0.00 645993350 23818 221.25 26800 27650 26550 34800 18800 26800 27122.07 4.20 0 -2027 27200 27000 26700 26500 26200 27100 26600 23 8000 500 19290 50 1 4568286 1224 11.74 0.52 12 0.52 2283.00 51784.00 45500 20240620 -41.10 22300 20241209 20.18 27650 -3.07 20250228 23750 12.84 20250131 45500 -41.10 20240620 22300 20.18 20241209 2.47 N 248170 500 22 억 191815 N N 0 N 00 N
7 20250228 111114 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26800 0 3 0.00 559407650 20593 191.30 26800 27650 26550 34800 18800 26800 27164.94 4.20 0 -2869 27200 27000 26700 26500 26200 27100 26600 23 8000 500 19290 50 1 4568286 1224 11.74 0.52 12 0.45 2283.00 51784.00 45500 20240620 -41.10 22300 20241209 20.18 27650 -3.07 20250228 23750 12.84 20250131 45500 -41.10 20240620 22300 20.18 20241209 2.47 N 248170 500 22 억 191815 N N 0 N 00 N
8 20250228 101113 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 27100 300 2 1.12 421630450 15486 143.86 26800 27650 26550 34800 18800 26800 27226.56 4.20 0 -3266 27200 27000 26700 26500 26200 27100 26600 23 8000 500 19290 50 1 4568286 1238 11.87 0.52 12 0.34 2283.00 51784.00 45500 20240620 -40.44 22300 20241209 21.52 27650 -1.99 20250228 23750 14.11 20250131 45500 -40.44 20240620 22300 21.52 20241209 2.47 N 248170 500 22 억 191815 N N 0 N 00 N
9 20250228 091117 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26650 -150 5 -0.56 20365000 766 7.12 26800 26800 26550 34800 18800 26800 26586.16 4.20 0 -248 27200 27000 26700 26500 26200 27100 26600 23 8000 500 19290 50 1 4568286 1217 11.67 0.51 12 0.02 2283.00 51784.00 45500 20240620 -41.43 22300 20241209 19.51 27400 -2.74 20250203 23750 12.21 20250131 45500 -41.43 20240620 22300 19.51 20241209 2.47 N 248170 500 22 억 191815 N N 0 N 00 N
10 20250227 161104 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26800 200 2 0.75 287475200 10762 84.05 26600 26900 26400 34550 18650 26600 26712.00 4.21 0 -2 27066 26832 26466 26232 25866 26950 26350 23 7950 500 19150 50 1 4568286 1224 11.74 0.52 12 0.24 2283.00 51784.00 45500 20240620 -41.10 22300 20241209 20.18 27400 -2.19 20250203 23750 12.84 20250131 45500 -41.10 20240620 22300 20.18 20241209 2.37 N 248170 500 22 억 192479 N N 0 N 00 N
11 20250227 151106 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26850 250 2 0.94 273233150 10231 79.90 26600 26900 26400 34550 18650 26600 26706.40 4.21 0 -92 27066 26832 26466 26232 25866 26950 26350 23 7950 500 19150 50 1 4568286 1227 11.76 0.52 12 0.22 2283.00 51784.00 45500 20240620 -40.99 22300 20241209 20.40 27400 -2.01 20250203 23750 13.05 20250131 45500 -40.99 20240620 22300 20.40 20241209 2.37 N 248170 500 22 억 192479 N N 0 N 00 N
12 20250227 141107 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26800 200 2 0.75 197062250 7390 57.71 26600 26850 26400 34550 18650 26600 26666.07 4.21 0 -895 27066 26832 26466 26232 25866 26950 26350 23 7950 500 19150 50 1 4568286 1224 11.74 0.52 12 0.16 2283.00 51784.00 45500 20240620 -41.10 22300 20241209 20.18 27400 -2.19 20250203 23750 12.84 20250131 45500 -41.10 20240620 22300 20.18 20241209 2.37 N 248170 500 22 억 192479 N N 0 N 00 N