ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002600/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
20250221,160135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166700,1300,2,0.79,166700,1,6.67,166700,166700,166700,215000,115800,165400,166700.00,0.00,0,0,167666,166532,165966,164832,164266,166250,164550,30,49600,5000,119080,100,1,600000,1000,281.59,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.51,162500,20250203,2.58,173000,-3.64,20250131,162500,2.58,20250203,195000,-14.51,20241014,162500,2.58,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250221,150135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166700,1300,2,0.79,166700,1,6.67,166700,166700,166700,215000,115800,165400,166700.00,0.00,0,0,167666,166532,165966,164832,164266,166250,164550,30,49600,5000,119080,100,1,600000,1000,281.59,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.51,162500,20250203,2.58,173000,-3.64,20250131,162500,2.58,20250203,195000,-14.51,20241014,162500,2.58,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250221,140135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166700,1300,2,0.79,166700,1,6.67,166700,166700,166700,215000,115800,165400,166700.00,0.00,0,0,167666,166532,165966,164832,164266,166250,164550,30,49600,5000,119080,100,1,600000,1000,281.59,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.51,162500,20250203,2.58,173000,-3.64,20250131,162500,2.58,20250203,195000,-14.51,20241014,162500,2.58,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250221,130135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166700,1300,2,0.79,166700,1,6.67,166700,166700,166700,215000,115800,165400,166700.00,0.00,0,0,167666,166532,165966,164832,164266,166250,164550,30,49600,5000,119080,100,1,600000,1000,281.59,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.51,162500,20250203,2.58,173000,-3.64,20250131,162500,2.58,20250203,195000,-14.51,20241014,162500,2.58,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250221,120135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166700,1300,2,0.79,166700,1,6.67,166700,166700,166700,215000,115800,165400,166700.00,0.00,0,0,167666,166532,165966,164832,164266,166250,164550,30,49600,5000,119080,100,1,600000,1000,281.59,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.51,162500,20250203,2.58,173000,-3.64,20250131,162500,2.58,20250203,195000,-14.51,20241014,162500,2.58,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250221,110135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166700,1300,2,0.79,166700,1,6.67,166700,166700,166700,215000,115800,165400,166700.00,0.00,0,0,167666,166532,165966,164832,164266,166250,164550,30,49600,5000,119080,100,1,600000,1000,281.59,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.51,162500,20250203,2.58,173000,-3.64,20250131,162500,2.58,20250203,195000,-14.51,20241014,162500,2.58,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250221,100135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166700,1300,2,0.79,166700,1,6.67,166700,166700,166700,215000,115800,165400,166700.00,0.00,0,0,167666,166532,165966,164832,164266,166250,164550,30,49600,5000,119080,100,1,600000,1000,281.59,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.51,162500,20250203,2.58,173000,-3.64,20250131,162500,2.58,20250203,195000,-14.51,20241014,162500,2.58,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250221,090135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165400,0,3,0.00,0,0,0.00,0,0,0,215000,115800,165400,0.00,0.00,0,0,167666,166532,165966,164832,164266,166250,164550,30,49600,5000,119080,100,1,600000,992,279.39,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.18,162500,20250203,1.78,173000,-4.39,20250131,162500,1.78,20250203,195000,-15.18,20241014,162500,1.78,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250220,160134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165400,-2100,5,-1.25,2486300,15,30.61,165600,167100,165400,217500,117300,167500,165753.33,0.00,0,0,170366,168932,166066,164632,161766,169650,165350,30,50000,5000,120600,100,1,600000,992,279.39,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.18,162500,20250203,1.78,173000,-4.39,20250131,162500,1.78,20250203,195000,-15.18,20241014,162500,1.78,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250220,150134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165500,-2000,5,-1.19,2155500,13,26.53,165600,167100,165500,217500,117300,167500,165807.69,0.00,0,1,170366,168932,166066,164632,161766,169650,165350,30,50000,5000,120600,100,1,600000,993,279.56,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.13,162500,20250203,1.85,173000,-4.34,20250131,162500,1.85,20250203,195000,-15.13,20241014,162500,1.85,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250220,140135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165500,-2000,5,-1.19,2155500,13,26.53,165600,167100,165500,217500,117300,167500,165807.69,0.00,0,1,170366,168932,166066,164632,161766,169650,165350,30,50000,5000,120600,100,1,600000,993,279.56,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.13,162500,20250203,1.85,173000,-4.34,20250131,162500,1.85,20250203,195000,-15.13,20241014,162500,1.85,20250203,0.00,N,002600,5000,30 억,,0,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 20250221 160135 57 100.00 KOSPI 음식료·담배 N N N N N 166700 1300 2 0.79 166700 1 6.67 166700 166700 166700 215000 115800 165400 166700.00 0.00 0 0 167666 166532 165966 164832 164266 166250 164550 30 49600 5000 119080 100 1 600000 1000 281.59 0.67 12 0.00 592.00 249400.00 195000 20241014 -14.51 162500 20250203 2.58 173000 -3.64 20250131 162500 2.58 20250203 195000 -14.51 20241014 162500 2.58 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
3 20250221 150135 57 100.00 KOSPI 음식료·담배 N N N N N 166700 1300 2 0.79 166700 1 6.67 166700 166700 166700 215000 115800 165400 166700.00 0.00 0 0 167666 166532 165966 164832 164266 166250 164550 30 49600 5000 119080 100 1 600000 1000 281.59 0.67 12 0.00 592.00 249400.00 195000 20241014 -14.51 162500 20250203 2.58 173000 -3.64 20250131 162500 2.58 20250203 195000 -14.51 20241014 162500 2.58 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
4 20250221 140135 57 100.00 KOSPI 음식료·담배 N N N N N 166700 1300 2 0.79 166700 1 6.67 166700 166700 166700 215000 115800 165400 166700.00 0.00 0 0 167666 166532 165966 164832 164266 166250 164550 30 49600 5000 119080 100 1 600000 1000 281.59 0.67 12 0.00 592.00 249400.00 195000 20241014 -14.51 162500 20250203 2.58 173000 -3.64 20250131 162500 2.58 20250203 195000 -14.51 20241014 162500 2.58 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
5 20250221 130135 57 100.00 KOSPI 음식료·담배 N N N N N 166700 1300 2 0.79 166700 1 6.67 166700 166700 166700 215000 115800 165400 166700.00 0.00 0 0 167666 166532 165966 164832 164266 166250 164550 30 49600 5000 119080 100 1 600000 1000 281.59 0.67 12 0.00 592.00 249400.00 195000 20241014 -14.51 162500 20250203 2.58 173000 -3.64 20250131 162500 2.58 20250203 195000 -14.51 20241014 162500 2.58 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
6 20250221 120135 57 100.00 KOSPI 음식료·담배 N N N N N 166700 1300 2 0.79 166700 1 6.67 166700 166700 166700 215000 115800 165400 166700.00 0.00 0 0 167666 166532 165966 164832 164266 166250 164550 30 49600 5000 119080 100 1 600000 1000 281.59 0.67 12 0.00 592.00 249400.00 195000 20241014 -14.51 162500 20250203 2.58 173000 -3.64 20250131 162500 2.58 20250203 195000 -14.51 20241014 162500 2.58 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
7 20250221 110135 57 100.00 KOSPI 음식료·담배 N N N N N 166700 1300 2 0.79 166700 1 6.67 166700 166700 166700 215000 115800 165400 166700.00 0.00 0 0 167666 166532 165966 164832 164266 166250 164550 30 49600 5000 119080 100 1 600000 1000 281.59 0.67 12 0.00 592.00 249400.00 195000 20241014 -14.51 162500 20250203 2.58 173000 -3.64 20250131 162500 2.58 20250203 195000 -14.51 20241014 162500 2.58 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
8 20250221 100135 57 100.00 KOSPI 음식료·담배 N N N N N 166700 1300 2 0.79 166700 1 6.67 166700 166700 166700 215000 115800 165400 166700.00 0.00 0 0 167666 166532 165966 164832 164266 166250 164550 30 49600 5000 119080 100 1 600000 1000 281.59 0.67 12 0.00 592.00 249400.00 195000 20241014 -14.51 162500 20250203 2.58 173000 -3.64 20250131 162500 2.58 20250203 195000 -14.51 20241014 162500 2.58 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
9 20250221 090135 57 100.00 KOSPI 음식료·담배 N N N N N 165400 0 3 0.00 0 0 0.00 0 0 0 215000 115800 165400 0.00 0.00 0 0 167666 166532 165966 164832 164266 166250 164550 30 49600 5000 119080 100 1 600000 992 279.39 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.18 162500 20250203 1.78 173000 -4.39 20250131 162500 1.78 20250203 195000 -15.18 20241014 162500 1.78 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
10 20250220 160134 57 100.00 KOSPI 음식료·담배 N N N N N 165400 -2100 5 -1.25 2486300 15 30.61 165600 167100 165400 217500 117300 167500 165753.33 0.00 0 0 170366 168932 166066 164632 161766 169650 165350 30 50000 5000 120600 100 1 600000 992 279.39 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.18 162500 20250203 1.78 173000 -4.39 20250131 162500 1.78 20250203 195000 -15.18 20241014 162500 1.78 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
11 20250220 150134 57 100.00 KOSPI 음식료·담배 N N N N N 165500 -2000 5 -1.19 2155500 13 26.53 165600 167100 165500 217500 117300 167500 165807.69 0.00 0 1 170366 168932 166066 164632 161766 169650 165350 30 50000 5000 120600 100 1 600000 993 279.56 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.13 162500 20250203 1.85 173000 -4.34 20250131 162500 1.85 20250203 195000 -15.13 20241014 162500 1.85 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
12 20250220 140135 57 100.00 KOSPI 음식료·담배 N N N N N 165500 -2000 5 -1.19 2155500 13 26.53 165600 167100 165500 217500 117300 167500 165807.69 0.00 0 1 170366 168932 166066 164632 161766 169650 165350 30 50000 5000 120600 100 1 600000 993 279.56 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.13 162500 20250203 1.85 173000 -4.34 20250131 162500 1.85 20250203 195000 -15.13 20241014 162500 1.85 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N