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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163400,-400,5,-0.24,491000,3,7.89,163800,163800,163400,212500,114700,163800,163666.67,0.00,0,0,166533,165166,164433,163066,162333,164800,162700,30,48700,5000,117930,100,1,600000,980,276.01,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.21,162000,20250307,0.86,173000,-5.55,20250131,162000,0.86,20250307,195000,-16.21,20241014,162000,0.86,20250307,0.00,N,002600,5000,30 억,,0,N,N,1,N,00,N
20250313,150133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163800,0,3,0.00,327600,2,5.26,163800,163800,163800,212500,114700,163800,163800.00,0.00,0,0,166533,165166,164433,163066,162333,164800,162700,30,48700,5000,117930,100,1,600000,983,276.69,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.00,162000,20250307,1.11,173000,-5.32,20250131,162000,1.11,20250307,195000,-16.00,20241014,162000,1.11,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250313,140133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163800,0,3,0.00,327600,2,5.26,163800,163800,163800,212500,114700,163800,163800.00,0.00,0,0,166533,165166,164433,163066,162333,164800,162700,30,48700,5000,117930,100,1,600000,983,276.69,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.00,162000,20250307,1.11,173000,-5.32,20250131,162000,1.11,20250307,195000,-16.00,20241014,162000,1.11,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250313,130133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163800,0,3,0.00,163800,1,2.63,163800,163800,163800,212500,114700,163800,163800.00,0.00,0,0,166533,165166,164433,163066,162333,164800,162700,30,48700,5000,117930,100,1,600000,983,276.69,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.00,162000,20250307,1.11,173000,-5.32,20250131,162000,1.11,20250307,195000,-16.00,20241014,162000,1.11,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250313,120133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163800,0,3,0.00,163800,1,2.63,163800,163800,163800,212500,114700,163800,163800.00,0.00,0,0,166533,165166,164433,163066,162333,164800,162700,30,48700,5000,117930,100,1,600000,983,276.69,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.00,162000,20250307,1.11,173000,-5.32,20250131,162000,1.11,20250307,195000,-16.00,20241014,162000,1.11,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250313,110133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163800,0,3,0.00,163800,1,2.63,163800,163800,163800,212500,114700,163800,163800.00,0.00,0,0,166533,165166,164433,163066,162333,164800,162700,30,48700,5000,117930,100,1,600000,983,276.69,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.00,162000,20250307,1.11,173000,-5.32,20250131,162000,1.11,20250307,195000,-16.00,20241014,162000,1.11,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250313,100133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163800,0,3,0.00,163800,1,2.63,163800,163800,163800,212500,114700,163800,163800.00,0.00,0,0,166533,165166,164433,163066,162333,164800,162700,30,48700,5000,117930,100,1,600000,983,276.69,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.00,162000,20250307,1.11,173000,-5.32,20250131,162000,1.11,20250307,195000,-16.00,20241014,162000,1.11,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250313,090134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163800,0,3,0.00,0,0,0.00,0,0,0,212500,114700,163800,0.00,0.00,0,0,166533,165166,164433,163066,162333,164800,162700,30,48700,5000,117930,100,1,600000,983,276.69,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.00,162000,20250307,1.11,173000,-5.32,20250131,162000,1.11,20250307,195000,-16.00,20241014,162000,1.11,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250312,160132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163800,-2100,5,-1.27,6230400,38,633.33,165800,165800,163700,215500,116200,165900,163957.89,0.00,0,0,168300,167100,164800,163600,161300,167700,164200,30,49600,5000,119440,100,1,600000,983,276.69,0.66,12,0.01,592.00,249400.00,195000,20241014,-16.00,162000,20250307,1.11,173000,-5.32,20250131,162000,1.11,20250307,195000,-16.00,20241014,162000,1.11,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250312,150133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164900,-1000,5,-0.60,5739000,35,583.33,165800,165800,163700,215500,116200,165900,163971.43,0.00,0,2,168300,167100,164800,163600,161300,167700,164200,30,49600,5000,119440,100,1,600000,989,278.55,0.66,12,0.01,592.00,249400.00,195000,20241014,-15.44,162000,20250307,1.79,173000,-4.68,20250131,162000,1.79,20250307,195000,-15.44,20241014,162000,1.79,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250312,140133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165800,-100,5,-0.06,1968800,12,200.00,165800,165800,163700,215500,116200,165900,164066.67,0.00,0,0,168300,167100,164800,163600,161300,167700,164200,30,49600,5000,119440,100,1,600000,995,280.07,0.66,12,0.00,592.00,249400.00,195000,20241014,-14.97,162000,20250307,2.35,173000,-4.16,20250131,162000,2.35,20250307,195000,-14.97,20241014,162000,2.35,20250307,0.00,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 20250313 160133 57 100.00 KOSPI 음식료·담배 N N N N N 163400 -400 5 -0.24 491000 3 7.89 163800 163800 163400 212500 114700 163800 163666.67 0.00 0 0 166533 165166 164433 163066 162333 164800 162700 30 48700 5000 117930 100 1 600000 980 276.01 0.66 12 0.00 592.00 249400.00 195000 20241014 -16.21 162000 20250307 0.86 173000 -5.55 20250131 162000 0.86 20250307 195000 -16.21 20241014 162000 0.86 20250307 0.00 N 002600 5000 30 억 0 N N 1 N 00 N
3 20250313 150133 57 100.00 KOSPI 음식료·담배 N N N N N 163800 0 3 0.00 327600 2 5.26 163800 163800 163800 212500 114700 163800 163800.00 0.00 0 0 166533 165166 164433 163066 162333 164800 162700 30 48700 5000 117930 100 1 600000 983 276.69 0.66 12 0.00 592.00 249400.00 195000 20241014 -16.00 162000 20250307 1.11 173000 -5.32 20250131 162000 1.11 20250307 195000 -16.00 20241014 162000 1.11 20250307 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
4 20250313 140133 57 100.00 KOSPI 음식료·담배 N N N N N 163800 0 3 0.00 327600 2 5.26 163800 163800 163800 212500 114700 163800 163800.00 0.00 0 0 166533 165166 164433 163066 162333 164800 162700 30 48700 5000 117930 100 1 600000 983 276.69 0.66 12 0.00 592.00 249400.00 195000 20241014 -16.00 162000 20250307 1.11 173000 -5.32 20250131 162000 1.11 20250307 195000 -16.00 20241014 162000 1.11 20250307 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
5 20250313 130133 57 100.00 KOSPI 음식료·담배 N N N N N 163800 0 3 0.00 163800 1 2.63 163800 163800 163800 212500 114700 163800 163800.00 0.00 0 0 166533 165166 164433 163066 162333 164800 162700 30 48700 5000 117930 100 1 600000 983 276.69 0.66 12 0.00 592.00 249400.00 195000 20241014 -16.00 162000 20250307 1.11 173000 -5.32 20250131 162000 1.11 20250307 195000 -16.00 20241014 162000 1.11 20250307 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
6 20250313 120133 57 100.00 KOSPI 음식료·담배 N N N N N 163800 0 3 0.00 163800 1 2.63 163800 163800 163800 212500 114700 163800 163800.00 0.00 0 0 166533 165166 164433 163066 162333 164800 162700 30 48700 5000 117930 100 1 600000 983 276.69 0.66 12 0.00 592.00 249400.00 195000 20241014 -16.00 162000 20250307 1.11 173000 -5.32 20250131 162000 1.11 20250307 195000 -16.00 20241014 162000 1.11 20250307 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
7 20250313 110133 57 100.00 KOSPI 음식료·담배 N N N N N 163800 0 3 0.00 163800 1 2.63 163800 163800 163800 212500 114700 163800 163800.00 0.00 0 0 166533 165166 164433 163066 162333 164800 162700 30 48700 5000 117930 100 1 600000 983 276.69 0.66 12 0.00 592.00 249400.00 195000 20241014 -16.00 162000 20250307 1.11 173000 -5.32 20250131 162000 1.11 20250307 195000 -16.00 20241014 162000 1.11 20250307 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
8 20250313 100133 57 100.00 KOSPI 음식료·담배 N N N N N 163800 0 3 0.00 163800 1 2.63 163800 163800 163800 212500 114700 163800 163800.00 0.00 0 0 166533 165166 164433 163066 162333 164800 162700 30 48700 5000 117930 100 1 600000 983 276.69 0.66 12 0.00 592.00 249400.00 195000 20241014 -16.00 162000 20250307 1.11 173000 -5.32 20250131 162000 1.11 20250307 195000 -16.00 20241014 162000 1.11 20250307 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
9 20250313 090134 57 100.00 KOSPI 음식료·담배 N N N N N 163800 0 3 0.00 0 0 0.00 0 0 0 212500 114700 163800 0.00 0.00 0 0 166533 165166 164433 163066 162333 164800 162700 30 48700 5000 117930 100 1 600000 983 276.69 0.66 12 0.00 592.00 249400.00 195000 20241014 -16.00 162000 20250307 1.11 173000 -5.32 20250131 162000 1.11 20250307 195000 -16.00 20241014 162000 1.11 20250307 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
10 20250312 160132 57 100.00 KOSPI 음식료·담배 N N N N N 163800 -2100 5 -1.27 6230400 38 633.33 165800 165800 163700 215500 116200 165900 163957.89 0.00 0 0 168300 167100 164800 163600 161300 167700 164200 30 49600 5000 119440 100 1 600000 983 276.69 0.66 12 0.01 592.00 249400.00 195000 20241014 -16.00 162000 20250307 1.11 173000 -5.32 20250131 162000 1.11 20250307 195000 -16.00 20241014 162000 1.11 20250307 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
11 20250312 150133 57 100.00 KOSPI 음식료·담배 N N N N N 164900 -1000 5 -0.60 5739000 35 583.33 165800 165800 163700 215500 116200 165900 163971.43 0.00 0 2 168300 167100 164800 163600 161300 167700 164200 30 49600 5000 119440 100 1 600000 989 278.55 0.66 12 0.01 592.00 249400.00 195000 20241014 -15.44 162000 20250307 1.79 173000 -4.68 20250131 162000 1.79 20250307 195000 -15.44 20241014 162000 1.79 20250307 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
12 20250312 140133 57 100.00 KOSPI 음식료·담배 N N N N N 165800 -100 5 -0.06 1968800 12 200.00 165800 165800 163700 215500 116200 165900 164066.67 0.00 0 0 168300 167100 164800 163600 161300 167700 164200 30 49600 5000 119440 100 1 600000 995 280.07 0.66 12 0.00 592.00 249400.00 195000 20241014 -14.97 162000 20250307 2.35 173000 -4.16 20250131 162000 2.35 20250307 195000 -14.97 20241014 162000 2.35 20250307 0.00 N 002600 5000 30 억 0 N N 0 N 00 N