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
264900/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
20250228,161135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8100,-60,5,-0.74,255268300,31596,343.51,8150,8160,7980,10600,5720,8160,8079.13,2.02,0,-4357,8226,8192,8156,8122,8086,8210,8140,25,2440,200,5540,10,1,12523850,1014,4.59,0.51,12,0.25,1764.00,15748.00,13230,20240611,-38.78,7400,20241209,9.46,8190,-1.10,20250226,7620,6.30,20250203,13230,-38.78,20240611,7400,9.46,20241209,1.15,N,264900,200,25 억,,253197,N,N,8,N,00,N
20250228,151140,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8100,-60,5,-0.74,247188400,30597,332.65,8150,8160,7980,10600,5720,8160,8078.84,2.02,0,-4116,8226,8192,8156,8122,8086,8210,8140,25,2440,200,5540,10,1,12523850,1014,4.59,0.51,12,0.24,1764.00,15748.00,13230,20240611,-38.78,7400,20241209,9.46,8190,-1.10,20250226,7620,6.30,20250203,13230,-38.78,20240611,7400,9.46,20241209,1.15,N,264900,200,25 억,,253197,N,N,0,N,00,N
20250228,141141,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8070,-90,5,-1.10,213559680,26438,287.43,8150,8160,7980,10600,5720,8160,8077.75,2.02,0,-3357,8226,8192,8156,8122,8086,8210,8140,25,2440,200,5540,10,1,12523850,1011,4.57,0.51,12,0.21,1764.00,15748.00,13230,20240611,-39.00,7400,20241209,9.05,8190,-1.47,20250226,7620,5.91,20250203,13230,-39.00,20240611,7400,9.05,20241209,1.15,N,264900,200,25 억,,253197,N,N,0,N,00,N
20250228,131134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7990,-170,5,-2.08,176362550,21793,236.93,8150,8160,7980,10600,5720,8160,8092.62,2.02,0,-2783,8226,8192,8156,8122,8086,8210,8140,25,2440,200,5540,10,1,12523850,1001,4.53,0.51,12,0.17,1764.00,15748.00,13230,20240611,-39.61,7400,20241209,7.97,8190,-2.44,20250226,7620,4.86,20250203,13230,-39.61,20240611,7400,7.97,20241209,1.15,N,264900,200,25 억,,253197,N,N,0,N,00,N
20250228,121129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8090,-70,5,-0.86,116137470,14299,155.46,8150,8160,8070,10600,5720,8160,8122.07,2.02,0,-1374,8226,8192,8156,8122,8086,8210,8140,25,2440,200,5540,10,1,12523850,1013,4.59,0.51,12,0.11,1764.00,15748.00,13230,20240611,-38.85,7400,20241209,9.32,8190,-1.22,20250226,7620,6.17,20250203,13230,-38.85,20240611,7400,9.32,20241209,1.15,N,264900,200,25 억,,253197,N,N,0,N,00,N
20250228,111132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8090,-70,5,-0.86,98956790,12173,132.34,8150,8160,8090,10600,5720,8160,8129.20,2.02,0,-230,8226,8192,8156,8122,8086,8210,8140,25,2440,200,5540,10,1,12523850,1013,4.59,0.51,12,0.10,1764.00,15748.00,13230,20240611,-38.85,7400,20241209,9.32,8190,-1.22,20250226,7620,6.17,20250203,13230,-38.85,20240611,7400,9.32,20241209,1.15,N,264900,200,25 억,,253197,N,N,0,N,00,N
20250228,101131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8130,-30,5,-0.37,87040160,10702,116.35,8150,8160,8090,10600,5720,8160,8133.07,2.02,0,-247,8226,8192,8156,8122,8086,8210,8140,25,2440,200,5540,10,1,12523850,1018,4.61,0.52,12,0.09,1764.00,15748.00,13230,20240611,-38.55,7400,20241209,9.86,8190,-0.73,20250226,7620,6.69,20250203,13230,-38.55,20240611,7400,9.86,20241209,1.15,N,264900,200,25 억,,253197,N,N,0,N,00,N
20250228,091135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8140,-20,5,-0.25,29710180,3647,39.65,8150,8160,8140,10600,5720,8160,8146.47,2.02,0,-580,8226,8192,8156,8122,8086,8210,8140,25,2440,200,5540,10,1,12523850,1019,4.61,0.52,12,0.03,1764.00,15748.00,13230,20240611,-38.47,7400,20241209,10.00,8190,-0.61,20250226,7620,6.82,20250203,13230,-38.47,20240611,7400,10.00,20241209,1.15,N,264900,200,25 억,,253197,N,N,0,N,00,N
20250227,161122,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8160,10,2,0.12,74641680,9151,45.48,8130,8190,8120,10590,5710,8150,8156.67,2.02,0,268,8263,8206,8133,8076,8003,8235,8105,25,2440,200,5540,10,1,12523850,1022,4.63,0.52,12,0.07,1764.00,15748.00,13230,20240611,-38.32,7400,20241209,10.27,8190,0.00,20250226,7620,7.09,20250203,13230,-38.32,20240611,7400,10.27,20241209,1.14,N,264900,200,25 억,,252858,N,N,0,N,00,N
20250227,151124,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8170,20,2,0.25,70730460,8672,43.10,8130,8190,8120,10590,5710,8150,8156.19,2.02,0,279,8263,8206,8133,8076,8003,8235,8105,25,2440,200,5540,10,1,12523850,1023,4.63,0.52,12,0.07,1764.00,15748.00,13230,20240611,-38.25,7400,20241209,10.41,8190,0.00,20250226,7620,7.22,20250203,13230,-38.25,20240611,7400,10.41,20241209,1.14,N,264900,200,25 억,,252858,N,N,0,N,00,N
20250227,141125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8160,10,2,0.12,38799550,4763,23.67,8130,8170,8120,10590,5710,8150,8146.03,2.02,0,299,8263,8206,8133,8076,8003,8235,8105,25,2440,200,5540,10,1,12523850,1022,4.63,0.52,12,0.04,1764.00,15748.00,13230,20240611,-38.32,7400,20241209,10.27,8190,-0.37,20250226,7620,7.09,20250203,13230,-38.32,20240611,7400,10.27,20241209,1.14,N,264900,200,25 억,,252858,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 161135 57 100.00 KOSPI 음식료·담배 N N N N N 8100 -60 5 -0.74 255268300 31596 343.51 8150 8160 7980 10600 5720 8160 8079.13 2.02 0 -4357 8226 8192 8156 8122 8086 8210 8140 25 2440 200 5540 10 1 12523850 1014 4.59 0.51 12 0.25 1764.00 15748.00 13230 20240611 -38.78 7400 20241209 9.46 8190 -1.10 20250226 7620 6.30 20250203 13230 -38.78 20240611 7400 9.46 20241209 1.15 N 264900 200 25 억 253197 N N 8 N 00 N
3 20250228 151140 57 100.00 KOSPI 음식료·담배 N N N N N 8100 -60 5 -0.74 247188400 30597 332.65 8150 8160 7980 10600 5720 8160 8078.84 2.02 0 -4116 8226 8192 8156 8122 8086 8210 8140 25 2440 200 5540 10 1 12523850 1014 4.59 0.51 12 0.24 1764.00 15748.00 13230 20240611 -38.78 7400 20241209 9.46 8190 -1.10 20250226 7620 6.30 20250203 13230 -38.78 20240611 7400 9.46 20241209 1.15 N 264900 200 25 억 253197 N N 0 N 00 N
4 20250228 141141 57 100.00 KOSPI 음식료·담배 N N N N N 8070 -90 5 -1.10 213559680 26438 287.43 8150 8160 7980 10600 5720 8160 8077.75 2.02 0 -3357 8226 8192 8156 8122 8086 8210 8140 25 2440 200 5540 10 1 12523850 1011 4.57 0.51 12 0.21 1764.00 15748.00 13230 20240611 -39.00 7400 20241209 9.05 8190 -1.47 20250226 7620 5.91 20250203 13230 -39.00 20240611 7400 9.05 20241209 1.15 N 264900 200 25 억 253197 N N 0 N 00 N
5 20250228 131134 57 100.00 KOSPI 음식료·담배 N N N N N 7990 -170 5 -2.08 176362550 21793 236.93 8150 8160 7980 10600 5720 8160 8092.62 2.02 0 -2783 8226 8192 8156 8122 8086 8210 8140 25 2440 200 5540 10 1 12523850 1001 4.53 0.51 12 0.17 1764.00 15748.00 13230 20240611 -39.61 7400 20241209 7.97 8190 -2.44 20250226 7620 4.86 20250203 13230 -39.61 20240611 7400 7.97 20241209 1.15 N 264900 200 25 억 253197 N N 0 N 00 N
6 20250228 121129 57 100.00 KOSPI 음식료·담배 N N N N N 8090 -70 5 -0.86 116137470 14299 155.46 8150 8160 8070 10600 5720 8160 8122.07 2.02 0 -1374 8226 8192 8156 8122 8086 8210 8140 25 2440 200 5540 10 1 12523850 1013 4.59 0.51 12 0.11 1764.00 15748.00 13230 20240611 -38.85 7400 20241209 9.32 8190 -1.22 20250226 7620 6.17 20250203 13230 -38.85 20240611 7400 9.32 20241209 1.15 N 264900 200 25 억 253197 N N 0 N 00 N
7 20250228 111132 57 100.00 KOSPI 음식료·담배 N N N N N 8090 -70 5 -0.86 98956790 12173 132.34 8150 8160 8090 10600 5720 8160 8129.20 2.02 0 -230 8226 8192 8156 8122 8086 8210 8140 25 2440 200 5540 10 1 12523850 1013 4.59 0.51 12 0.10 1764.00 15748.00 13230 20240611 -38.85 7400 20241209 9.32 8190 -1.22 20250226 7620 6.17 20250203 13230 -38.85 20240611 7400 9.32 20241209 1.15 N 264900 200 25 억 253197 N N 0 N 00 N
8 20250228 101131 57 100.00 KOSPI 음식료·담배 N N N N N 8130 -30 5 -0.37 87040160 10702 116.35 8150 8160 8090 10600 5720 8160 8133.07 2.02 0 -247 8226 8192 8156 8122 8086 8210 8140 25 2440 200 5540 10 1 12523850 1018 4.61 0.52 12 0.09 1764.00 15748.00 13230 20240611 -38.55 7400 20241209 9.86 8190 -0.73 20250226 7620 6.69 20250203 13230 -38.55 20240611 7400 9.86 20241209 1.15 N 264900 200 25 억 253197 N N 0 N 00 N
9 20250228 091135 57 100.00 KOSPI 음식료·담배 N N N N N 8140 -20 5 -0.25 29710180 3647 39.65 8150 8160 8140 10600 5720 8160 8146.47 2.02 0 -580 8226 8192 8156 8122 8086 8210 8140 25 2440 200 5540 10 1 12523850 1019 4.61 0.52 12 0.03 1764.00 15748.00 13230 20240611 -38.47 7400 20241209 10.00 8190 -0.61 20250226 7620 6.82 20250203 13230 -38.47 20240611 7400 10.00 20241209 1.15 N 264900 200 25 억 253197 N N 0 N 00 N
10 20250227 161122 57 100.00 KOSPI 음식료·담배 N N N N N 8160 10 2 0.12 74641680 9151 45.48 8130 8190 8120 10590 5710 8150 8156.67 2.02 0 268 8263 8206 8133 8076 8003 8235 8105 25 2440 200 5540 10 1 12523850 1022 4.63 0.52 12 0.07 1764.00 15748.00 13230 20240611 -38.32 7400 20241209 10.27 8190 0.00 20250226 7620 7.09 20250203 13230 -38.32 20240611 7400 10.27 20241209 1.14 N 264900 200 25 억 252858 N N 0 N 00 N
11 20250227 151124 57 100.00 KOSPI 음식료·담배 N N N N N 8170 20 2 0.25 70730460 8672 43.10 8130 8190 8120 10590 5710 8150 8156.19 2.02 0 279 8263 8206 8133 8076 8003 8235 8105 25 2440 200 5540 10 1 12523850 1023 4.63 0.52 12 0.07 1764.00 15748.00 13230 20240611 -38.25 7400 20241209 10.41 8190 0.00 20250226 7620 7.22 20250203 13230 -38.25 20240611 7400 10.41 20241209 1.14 N 264900 200 25 억 252858 N N 0 N 00 N
12 20250227 141125 57 100.00 KOSPI 음식료·담배 N N N N N 8160 10 2 0.12 38799550 4763 23.67 8130 8170 8120 10590 5710 8150 8146.03 2.02 0 299 8263 8206 8133 8076 8003 8235 8105 25 2440 200 5540 10 1 12523850 1022 4.63 0.52 12 0.04 1764.00 15748.00 13230 20240611 -38.32 7400 20241209 10.27 8190 -0.37 20250226 7620 7.09 20250203 13230 -38.32 20240611 7400 10.27 20241209 1.14 N 264900 200 25 억 252858 N N 0 N 00 N