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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002600/price/prices-20250301.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
20250306,160132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,162700,-1700,5,-1.03,15057100,92,176.92,166400,166400,162700,213500,115100,164400,163664.13,0.00,0,0,165533,164966,164033,163466,162533,164500,163000,30,49100,5000,118360,100,1,600000,976,274.83,0.65,12,0.02,592.00,249400.00,195000,20241014,-16.56,162300,20250304,0.25,173000,-5.95,20250131,162300,0.25,20250304,195000,-16.56,20241014,162300,0.25,20250304,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250306,150132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163800,-600,5,-0.36,13429000,82,157.69,166400,166400,163200,213500,115100,164400,163768.29,0.00,0,2,165533,164966,164033,163466,162533,164500,163000,30,49100,5000,118360,100,1,600000,983,276.69,0.66,12,0.01,592.00,249400.00,195000,20241014,-16.00,162300,20250304,0.92,173000,-5.32,20250131,162300,0.92,20250304,195000,-16.00,20241014,162300,0.92,20250304,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250306,140132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164400,0,3,0.00,10162900,62,119.23,166400,166400,163200,213500,115100,164400,163917.74,0.00,0,0,165533,164966,164033,163466,162533,164500,163000,30,49100,5000,118360,100,1,600000,986,277.70,0.66,12,0.01,592.00,249400.00,195000,20241014,-15.69,162300,20250304,1.29,173000,-4.97,20250131,162300,1.29,20250304,195000,-15.69,20241014,162300,1.29,20250304,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250306,130131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164400,0,3,0.00,10162900,62,119.23,166400,166400,163200,213500,115100,164400,163917.74,0.00,0,0,165533,164966,164033,163466,162533,164500,163000,30,49100,5000,118360,100,1,600000,986,277.70,0.66,12,0.01,592.00,249400.00,195000,20241014,-15.69,162300,20250304,1.29,173000,-4.97,20250131,162300,1.29,20250304,195000,-15.69,20241014,162300,1.29,20250304,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250306,120132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166000,1600,2,0.97,659600,4,7.69,166400,166400,163600,213500,115100,164400,164900.00,0.00,0,0,165533,164966,164033,163466,162533,164500,163000,30,49100,5000,118360,100,1,600000,996,280.41,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.87,162300,20250304,2.28,173000,-4.05,20250131,162300,2.28,20250304,195000,-14.87,20241014,162300,2.28,20250304,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250306,110132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166400,2000,2,1.22,166400,1,1.92,166400,166400,166400,213500,115100,164400,166400.00,0.00,0,0,165533,164966,164033,163466,162533,164500,163000,30,49100,5000,118360,100,1,600000,998,281.08,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.67,162300,20250304,2.53,173000,-3.82,20250131,162300,2.53,20250304,195000,-14.67,20241014,162300,2.53,20250304,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250306,100132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166400,2000,2,1.22,166400,1,1.92,166400,166400,166400,213500,115100,164400,166400.00,0.00,0,0,165533,164966,164033,163466,162533,164500,163000,30,49100,5000,118360,100,1,600000,998,281.08,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.67,162300,20250304,2.53,173000,-3.82,20250131,162300,2.53,20250304,195000,-14.67,20241014,162300,2.53,20250304,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250306,090132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164400,0,3,0.00,0,0,0.00,0,0,0,213500,115100,164400,0.00,0.00,0,0,165533,164966,164033,163466,162533,164500,163000,30,49100,5000,118360,100,1,600000,986,277.70,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.69,162300,20250304,1.29,173000,-4.97,20250131,162300,1.29,20250304,195000,-15.69,20241014,162300,1.29,20250304,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250305,160131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164400,1300,2,0.80,8486500,52,115.56,164600,164600,163100,212000,114200,163100,163201.92,0.00,0,0,165633,164366,163333,162066,161033,163850,161550,30,48900,5000,117430,100,1,600000,986,277.70,0.66,12,0.01,592.00,249400.00,195000,20241014,-15.69,162300,20250304,1.29,173000,-4.97,20250131,162300,1.29,20250304,195000,-15.69,20241014,162300,1.29,20250304,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250305,150132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164400,1300,2,0.80,8322100,51,113.33,164600,164600,163100,212000,114200,163100,163178.43,0.00,0,0,165633,164366,163333,162066,161033,163850,161550,30,48900,5000,117430,100,1,600000,986,277.70,0.66,12,0.01,592.00,249400.00,195000,20241014,-15.69,162300,20250304,1.29,173000,-4.97,20250131,162300,1.29,20250304,195000,-15.69,20241014,162300,1.29,20250304,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250305,140131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164400,1300,2,0.80,8322100,51,113.33,164600,164600,163100,212000,114200,163100,163178.43,0.00,0,0,165633,164366,163333,162066,161033,163850,161550,30,48900,5000,117430,100,1,600000,986,277.70,0.66,12,0.01,592.00,249400.00,195000,20241014,-15.69,162300,20250304,1.29,173000,-4.97,20250131,162300,1.29,20250304,195000,-15.69,20241014,162300,1.29,20250304,0.00,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 20250306 160132 57 100.00 KOSPI 음식료·담배 N N N N N 162700 -1700 5 -1.03 15057100 92 176.92 166400 166400 162700 213500 115100 164400 163664.13 0.00 0 0 165533 164966 164033 163466 162533 164500 163000 30 49100 5000 118360 100 1 600000 976 274.83 0.65 12 0.02 592.00 249400.00 195000 20241014 -16.56 162300 20250304 0.25 173000 -5.95 20250131 162300 0.25 20250304 195000 -16.56 20241014 162300 0.25 20250304 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
3 20250306 150132 57 100.00 KOSPI 음식료·담배 N N N N N 163800 -600 5 -0.36 13429000 82 157.69 166400 166400 163200 213500 115100 164400 163768.29 0.00 0 2 165533 164966 164033 163466 162533 164500 163000 30 49100 5000 118360 100 1 600000 983 276.69 0.66 12 0.01 592.00 249400.00 195000 20241014 -16.00 162300 20250304 0.92 173000 -5.32 20250131 162300 0.92 20250304 195000 -16.00 20241014 162300 0.92 20250304 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
4 20250306 140132 57 100.00 KOSPI 음식료·담배 N N N N N 164400 0 3 0.00 10162900 62 119.23 166400 166400 163200 213500 115100 164400 163917.74 0.00 0 0 165533 164966 164033 163466 162533 164500 163000 30 49100 5000 118360 100 1 600000 986 277.70 0.66 12 0.01 592.00 249400.00 195000 20241014 -15.69 162300 20250304 1.29 173000 -4.97 20250131 162300 1.29 20250304 195000 -15.69 20241014 162300 1.29 20250304 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
5 20250306 130131 57 100.00 KOSPI 음식료·담배 N N N N N 164400 0 3 0.00 10162900 62 119.23 166400 166400 163200 213500 115100 164400 163917.74 0.00 0 0 165533 164966 164033 163466 162533 164500 163000 30 49100 5000 118360 100 1 600000 986 277.70 0.66 12 0.01 592.00 249400.00 195000 20241014 -15.69 162300 20250304 1.29 173000 -4.97 20250131 162300 1.29 20250304 195000 -15.69 20241014 162300 1.29 20250304 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
6 20250306 120132 57 100.00 KOSPI 음식료·담배 N N N N N 166000 1600 2 0.97 659600 4 7.69 166400 166400 163600 213500 115100 164400 164900.00 0.00 0 0 165533 164966 164033 163466 162533 164500 163000 30 49100 5000 118360 100 1 600000 996 280.41 0.67 12 0.00 592.00 249400.00 195000 20241014 -14.87 162300 20250304 2.28 173000 -4.05 20250131 162300 2.28 20250304 195000 -14.87 20241014 162300 2.28 20250304 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
7 20250306 110132 57 100.00 KOSPI 음식료·담배 N N N N N 166400 2000 2 1.22 166400 1 1.92 166400 166400 166400 213500 115100 164400 166400.00 0.00 0 0 165533 164966 164033 163466 162533 164500 163000 30 49100 5000 118360 100 1 600000 998 281.08 0.67 12 0.00 592.00 249400.00 195000 20241014 -14.67 162300 20250304 2.53 173000 -3.82 20250131 162300 2.53 20250304 195000 -14.67 20241014 162300 2.53 20250304 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
8 20250306 100132 57 100.00 KOSPI 음식료·담배 N N N N N 166400 2000 2 1.22 166400 1 1.92 166400 166400 166400 213500 115100 164400 166400.00 0.00 0 0 165533 164966 164033 163466 162533 164500 163000 30 49100 5000 118360 100 1 600000 998 281.08 0.67 12 0.00 592.00 249400.00 195000 20241014 -14.67 162300 20250304 2.53 173000 -3.82 20250131 162300 2.53 20250304 195000 -14.67 20241014 162300 2.53 20250304 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
9 20250306 090132 57 100.00 KOSPI 음식료·담배 N N N N N 164400 0 3 0.00 0 0 0.00 0 0 0 213500 115100 164400 0.00 0.00 0 0 165533 164966 164033 163466 162533 164500 163000 30 49100 5000 118360 100 1 600000 986 277.70 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.69 162300 20250304 1.29 173000 -4.97 20250131 162300 1.29 20250304 195000 -15.69 20241014 162300 1.29 20250304 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
10 20250305 160131 57 100.00 KOSPI 음식료·담배 N N N N N 164400 1300 2 0.80 8486500 52 115.56 164600 164600 163100 212000 114200 163100 163201.92 0.00 0 0 165633 164366 163333 162066 161033 163850 161550 30 48900 5000 117430 100 1 600000 986 277.70 0.66 12 0.01 592.00 249400.00 195000 20241014 -15.69 162300 20250304 1.29 173000 -4.97 20250131 162300 1.29 20250304 195000 -15.69 20241014 162300 1.29 20250304 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
11 20250305 150132 57 100.00 KOSPI 음식료·담배 N N N N N 164400 1300 2 0.80 8322100 51 113.33 164600 164600 163100 212000 114200 163100 163178.43 0.00 0 0 165633 164366 163333 162066 161033 163850 161550 30 48900 5000 117430 100 1 600000 986 277.70 0.66 12 0.01 592.00 249400.00 195000 20241014 -15.69 162300 20250304 1.29 173000 -4.97 20250131 162300 1.29 20250304 195000 -15.69 20241014 162300 1.29 20250304 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
12 20250305 140131 57 100.00 KOSPI 음식료·담배 N N N N N 164400 1300 2 0.80 8322100 51 113.33 164600 164600 163100 212000 114200 163100 163178.43 0.00 0 0 165633 164366 163333 162066 161033 163850 161550 30 48900 5000 117430 100 1 600000 986 277.70 0.66 12 0.01 592.00 249400.00 195000 20241014 -15.69 162300 20250304 1.29 173000 -4.97 20250131 162300 1.29 20250304 195000 -15.69 20241014 162300 1.29 20250304 0.00 N 002600 5000 30 억 0 N N 0 N 00 N