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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,167500,3000,2,1.82,8031200,49,700.00,163500,167500,163200,213500,115200,164500,163902.04,0.00,0,0,165100,164800,164200,163900,163300,164950,164050,30,49000,5000,118440,100,1,600000,1005,282.94,0.67,12,0.01,592.00,249400.00,195000,20241014,-14.10,162500,20250203,3.08,173000,-3.18,20250131,162500,3.08,20250203,195000,-14.10,20241014,162500,3.08,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250219,150135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164500,0,3,0.00,7364400,45,642.86,163500,164500,163200,213500,115200,164500,163653.33,0.00,0,0,165100,164800,164200,163900,163300,164950,164050,30,49000,5000,118440,100,1,600000,987,277.87,0.66,12,0.01,592.00,249400.00,195000,20241014,-15.64,162500,20250203,1.23,173000,-4.91,20250131,162500,1.23,20250203,195000,-15.64,20241014,162500,1.23,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250219,140134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164500,0,3,0.00,7035400,43,614.29,163500,164500,163200,213500,115200,164500,163613.95,0.00,0,0,165100,164800,164200,163900,163300,164950,164050,30,49000,5000,118440,100,1,600000,987,277.87,0.66,12,0.01,592.00,249400.00,195000,20241014,-15.64,162500,20250203,1.23,173000,-4.91,20250131,162500,1.23,20250203,195000,-15.64,20241014,162500,1.23,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250219,130134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164300,-200,5,-0.12,5885100,36,514.29,163500,164500,163200,213500,115200,164500,163475.00,0.00,0,0,165100,164800,164200,163900,163300,164950,164050,30,49000,5000,118440,100,1,600000,986,277.53,0.66,12,0.01,592.00,249400.00,195000,20241014,-15.74,162500,20250203,1.11,173000,-5.03,20250131,162500,1.11,20250203,195000,-15.74,20241014,162500,1.11,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250219,120134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164300,-200,5,-0.12,5885100,36,514.29,163500,164500,163200,213500,115200,164500,163475.00,0.00,0,0,165100,164800,164200,163900,163300,164950,164050,30,49000,5000,118440,100,1,600000,986,277.53,0.66,12,0.01,592.00,249400.00,195000,20241014,-15.74,162500,20250203,1.11,173000,-5.03,20250131,162500,1.11,20250203,195000,-15.74,20241014,162500,1.11,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250219,110134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164300,-200,5,-0.12,5885100,36,514.29,163500,164500,163200,213500,115200,164500,163475.00,0.00,0,0,165100,164800,164200,163900,163300,164950,164050,30,49000,5000,118440,100,1,600000,986,277.53,0.66,12,0.01,592.00,249400.00,195000,20241014,-15.74,162500,20250203,1.11,173000,-5.03,20250131,162500,1.11,20250203,195000,-15.74,20241014,162500,1.11,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250219,100134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164500,0,3,0.00,492300,3,42.86,163500,164500,163500,213500,115200,164500,164100.00,0.00,0,0,165100,164800,164200,163900,163300,164950,164050,30,49000,5000,118440,100,1,600000,987,277.87,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.64,162500,20250203,1.23,173000,-4.91,20250131,162500,1.23,20250203,195000,-15.64,20241014,162500,1.23,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250219,090134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163500,-1000,5,-0.61,163500,1,14.29,163500,163500,163500,213500,115200,164500,163500.00,0.00,0,0,165100,164800,164200,163900,163300,164950,164050,30,49000,5000,118440,100,1,600000,981,276.18,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.15,162500,20250203,0.62,173000,-5.49,20250131,162500,0.62,20250203,195000,-16.15,20241014,162500,0.62,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250218,160133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164500,1000,2,0.61,1148900,7,7.87,164500,164500,163600,212500,114500,163500,164128.57,0.00,0,0,165966,164732,163966,162732,161966,164350,162350,30,49000,5000,117720,100,1,600000,987,277.87,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.64,162500,20250203,1.23,173000,-4.91,20250131,162500,1.23,20250203,195000,-15.64,20241014,162500,1.23,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250218,150134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164500,1000,2,0.61,984400,6,6.74,164500,164500,163600,212500,114500,163500,164066.67,0.00,0,0,165966,164732,163966,162732,161966,164350,162350,30,49000,5000,117720,100,1,600000,987,277.87,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.64,162500,20250203,1.23,173000,-4.91,20250131,162500,1.23,20250203,195000,-15.64,20241014,162500,1.23,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250218,140134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164500,1000,2,0.61,984400,6,6.74,164500,164500,163600,212500,114500,163500,164066.67,0.00,0,0,165966,164732,163966,162732,161966,164350,162350,30,49000,5000,117720,100,1,600000,987,277.87,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.64,162500,20250203,1.23,173000,-4.91,20250131,162500,1.23,20250203,195000,-15.64,20241014,162500,1.23,20250203,0.00,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 20250219 160134 57 100.00 KOSPI 음식료·담배 N N N N N 167500 3000 2 1.82 8031200 49 700.00 163500 167500 163200 213500 115200 164500 163902.04 0.00 0 0 165100 164800 164200 163900 163300 164950 164050 30 49000 5000 118440 100 1 600000 1005 282.94 0.67 12 0.01 592.00 249400.00 195000 20241014 -14.10 162500 20250203 3.08 173000 -3.18 20250131 162500 3.08 20250203 195000 -14.10 20241014 162500 3.08 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
3 20250219 150135 57 100.00 KOSPI 음식료·담배 N N N N N 164500 0 3 0.00 7364400 45 642.86 163500 164500 163200 213500 115200 164500 163653.33 0.00 0 0 165100 164800 164200 163900 163300 164950 164050 30 49000 5000 118440 100 1 600000 987 277.87 0.66 12 0.01 592.00 249400.00 195000 20241014 -15.64 162500 20250203 1.23 173000 -4.91 20250131 162500 1.23 20250203 195000 -15.64 20241014 162500 1.23 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
4 20250219 140134 57 100.00 KOSPI 음식료·담배 N N N N N 164500 0 3 0.00 7035400 43 614.29 163500 164500 163200 213500 115200 164500 163613.95 0.00 0 0 165100 164800 164200 163900 163300 164950 164050 30 49000 5000 118440 100 1 600000 987 277.87 0.66 12 0.01 592.00 249400.00 195000 20241014 -15.64 162500 20250203 1.23 173000 -4.91 20250131 162500 1.23 20250203 195000 -15.64 20241014 162500 1.23 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
5 20250219 130134 57 100.00 KOSPI 음식료·담배 N N N N N 164300 -200 5 -0.12 5885100 36 514.29 163500 164500 163200 213500 115200 164500 163475.00 0.00 0 0 165100 164800 164200 163900 163300 164950 164050 30 49000 5000 118440 100 1 600000 986 277.53 0.66 12 0.01 592.00 249400.00 195000 20241014 -15.74 162500 20250203 1.11 173000 -5.03 20250131 162500 1.11 20250203 195000 -15.74 20241014 162500 1.11 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
6 20250219 120134 57 100.00 KOSPI 음식료·담배 N N N N N 164300 -200 5 -0.12 5885100 36 514.29 163500 164500 163200 213500 115200 164500 163475.00 0.00 0 0 165100 164800 164200 163900 163300 164950 164050 30 49000 5000 118440 100 1 600000 986 277.53 0.66 12 0.01 592.00 249400.00 195000 20241014 -15.74 162500 20250203 1.11 173000 -5.03 20250131 162500 1.11 20250203 195000 -15.74 20241014 162500 1.11 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
7 20250219 110134 57 100.00 KOSPI 음식료·담배 N N N N N 164300 -200 5 -0.12 5885100 36 514.29 163500 164500 163200 213500 115200 164500 163475.00 0.00 0 0 165100 164800 164200 163900 163300 164950 164050 30 49000 5000 118440 100 1 600000 986 277.53 0.66 12 0.01 592.00 249400.00 195000 20241014 -15.74 162500 20250203 1.11 173000 -5.03 20250131 162500 1.11 20250203 195000 -15.74 20241014 162500 1.11 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
8 20250219 100134 57 100.00 KOSPI 음식료·담배 N N N N N 164500 0 3 0.00 492300 3 42.86 163500 164500 163500 213500 115200 164500 164100.00 0.00 0 0 165100 164800 164200 163900 163300 164950 164050 30 49000 5000 118440 100 1 600000 987 277.87 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.64 162500 20250203 1.23 173000 -4.91 20250131 162500 1.23 20250203 195000 -15.64 20241014 162500 1.23 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
9 20250219 090134 57 100.00 KOSPI 음식료·담배 N N N N N 163500 -1000 5 -0.61 163500 1 14.29 163500 163500 163500 213500 115200 164500 163500.00 0.00 0 0 165100 164800 164200 163900 163300 164950 164050 30 49000 5000 118440 100 1 600000 981 276.18 0.66 12 0.00 592.00 249400.00 195000 20241014 -16.15 162500 20250203 0.62 173000 -5.49 20250131 162500 0.62 20250203 195000 -16.15 20241014 162500 0.62 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
10 20250218 160133 57 100.00 KOSPI 음식료·담배 N N N N N 164500 1000 2 0.61 1148900 7 7.87 164500 164500 163600 212500 114500 163500 164128.57 0.00 0 0 165966 164732 163966 162732 161966 164350 162350 30 49000 5000 117720 100 1 600000 987 277.87 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.64 162500 20250203 1.23 173000 -4.91 20250131 162500 1.23 20250203 195000 -15.64 20241014 162500 1.23 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
11 20250218 150134 57 100.00 KOSPI 음식료·담배 N N N N N 164500 1000 2 0.61 984400 6 6.74 164500 164500 163600 212500 114500 163500 164066.67 0.00 0 0 165966 164732 163966 162732 161966 164350 162350 30 49000 5000 117720 100 1 600000 987 277.87 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.64 162500 20250203 1.23 173000 -4.91 20250131 162500 1.23 20250203 195000 -15.64 20241014 162500 1.23 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
12 20250218 140134 57 100.00 KOSPI 음식료·담배 N N N N N 164500 1000 2 0.61 984400 6 6.74 164500 164500 163600 212500 114500 163500 164066.67 0.00 0 0 165966 164732 163966 162732 161966 164350 162350 30 49000 5000 117720 100 1 600000 987 277.87 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.64 162500 20250203 1.23 173000 -4.91 20250131 162500 1.23 20250203 195000 -15.64 20241014 162500 1.23 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N