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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164000,-2600,5,-1.56,4775700,29,152.63,165200,165200,164000,216500,116700,166600,164679.31,0.00,0,0,168866,167732,166066,164932,163266,168000,165200,30,49900,5000,119950,100,1,600000,984,277.03,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.90,162500,20250203,0.92,173000,-5.20,20250131,162500,0.92,20250203,195000,-15.90,20241014,162500,0.92,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250212,150132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164900,-1700,5,-1.02,2971300,18,94.74,165200,165200,164900,216500,116700,166600,165072.22,0.00,0,0,168866,167732,166066,164932,163266,168000,165200,30,49900,5000,119950,100,1,600000,989,278.55,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.44,162500,20250203,1.48,173000,-4.68,20250131,162500,1.48,20250203,195000,-15.44,20241014,162500,1.48,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250212,140132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165200,-1400,5,-0.84,2806400,17,89.47,165200,165200,165000,216500,116700,166600,165082.35,0.00,0,0,168866,167732,166066,164932,163266,168000,165200,30,49900,5000,119950,100,1,600000,991,279.05,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.28,162500,20250203,1.66,173000,-4.51,20250131,162500,1.66,20250203,195000,-15.28,20241014,162500,1.66,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250212,130133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165200,-1400,5,-0.84,2806400,17,89.47,165200,165200,165000,216500,116700,166600,165082.35,0.00,0,0,168866,167732,166066,164932,163266,168000,165200,30,49900,5000,119950,100,1,600000,991,279.05,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.28,162500,20250203,1.66,173000,-4.51,20250131,162500,1.66,20250203,195000,-15.28,20241014,162500,1.66,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250212,120133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165200,-1400,5,-0.84,2476000,15,78.95,165200,165200,165000,216500,116700,166600,165066.67,0.00,0,0,168866,167732,166066,164932,163266,168000,165200,30,49900,5000,119950,100,1,600000,991,279.05,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.28,162500,20250203,1.66,173000,-4.51,20250131,162500,1.66,20250203,195000,-15.28,20241014,162500,1.66,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250212,110133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165200,-1400,5,-0.84,2476000,15,78.95,165200,165200,165000,216500,116700,166600,165066.67,0.00,0,0,168866,167732,166066,164932,163266,168000,165200,30,49900,5000,119950,100,1,600000,991,279.05,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.28,162500,20250203,1.66,173000,-4.51,20250131,162500,1.66,20250203,195000,-15.28,20241014,162500,1.66,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250212,100133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165200,-1400,5,-0.84,2145600,13,68.42,165200,165200,165000,216500,116700,166600,165046.15,0.00,0,0,168866,167732,166066,164932,163266,168000,165200,30,49900,5000,119950,100,1,600000,991,279.05,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.28,162500,20250203,1.66,173000,-4.51,20250131,162500,1.66,20250203,195000,-15.28,20241014,162500,1.66,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250212,090133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166600,0,3,0.00,0,0,0.00,0,0,0,216500,116700,166600,0.00,0.00,0,0,168866,167732,166066,164932,163266,168000,165200,30,49900,5000,119950,100,1,600000,1000,281.42,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.56,162500,20250203,2.52,173000,-3.70,20250131,162500,2.52,20250203,195000,-14.56,20241014,162500,2.52,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250211,160132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166600,-600,5,-0.36,3148300,19,172.73,166600,167200,164400,217000,117100,167200,165700.00,0.00,0,0,168666,167932,166566,165832,164466,168300,166200,30,49800,5000,120380,100,1,600000,1000,281.42,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.56,162500,20250203,2.52,173000,-3.70,20250131,162500,2.52,20250203,195000,-14.56,20241014,162500,2.52,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250211,150132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,167000,-200,5,-0.12,2321800,14,127.27,166600,167200,165000,217000,117100,167200,165842.86,0.00,0,0,168666,167932,166566,165832,164466,168300,166200,30,49800,5000,120380,100,1,600000,1002,282.09,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.36,162500,20250203,2.77,173000,-3.47,20250131,162500,2.77,20250203,195000,-14.36,20241014,162500,2.77,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20250211,140133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165000,-2200,5,-1.32,1493200,9,81.82,166600,167200,165000,217000,117100,167200,165911.11,0.00,0,0,168666,167932,166566,165832,164466,168300,166200,30,49800,5000,120380,100,1,600000,990,278.72,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.38,162500,20250203,1.54,173000,-4.62,20250131,162500,1.54,20250203,195000,-15.38,20241014,162500,1.54,20250203,0.00,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 20250212 160133 57 100.00 KOSPI 음식료·담배 N N N N N 164000 -2600 5 -1.56 4775700 29 152.63 165200 165200 164000 216500 116700 166600 164679.31 0.00 0 0 168866 167732 166066 164932 163266 168000 165200 30 49900 5000 119950 100 1 600000 984 277.03 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.90 162500 20250203 0.92 173000 -5.20 20250131 162500 0.92 20250203 195000 -15.90 20241014 162500 0.92 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
3 20250212 150132 57 100.00 KOSPI 음식료·담배 N N N N N 164900 -1700 5 -1.02 2971300 18 94.74 165200 165200 164900 216500 116700 166600 165072.22 0.00 0 0 168866 167732 166066 164932 163266 168000 165200 30 49900 5000 119950 100 1 600000 989 278.55 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.44 162500 20250203 1.48 173000 -4.68 20250131 162500 1.48 20250203 195000 -15.44 20241014 162500 1.48 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
4 20250212 140132 57 100.00 KOSPI 음식료·담배 N N N N N 165200 -1400 5 -0.84 2806400 17 89.47 165200 165200 165000 216500 116700 166600 165082.35 0.00 0 0 168866 167732 166066 164932 163266 168000 165200 30 49900 5000 119950 100 1 600000 991 279.05 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.28 162500 20250203 1.66 173000 -4.51 20250131 162500 1.66 20250203 195000 -15.28 20241014 162500 1.66 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
5 20250212 130133 57 100.00 KOSPI 음식료·담배 N N N N N 165200 -1400 5 -0.84 2806400 17 89.47 165200 165200 165000 216500 116700 166600 165082.35 0.00 0 0 168866 167732 166066 164932 163266 168000 165200 30 49900 5000 119950 100 1 600000 991 279.05 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.28 162500 20250203 1.66 173000 -4.51 20250131 162500 1.66 20250203 195000 -15.28 20241014 162500 1.66 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
6 20250212 120133 57 100.00 KOSPI 음식료·담배 N N N N N 165200 -1400 5 -0.84 2476000 15 78.95 165200 165200 165000 216500 116700 166600 165066.67 0.00 0 0 168866 167732 166066 164932 163266 168000 165200 30 49900 5000 119950 100 1 600000 991 279.05 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.28 162500 20250203 1.66 173000 -4.51 20250131 162500 1.66 20250203 195000 -15.28 20241014 162500 1.66 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
7 20250212 110133 57 100.00 KOSPI 음식료·담배 N N N N N 165200 -1400 5 -0.84 2476000 15 78.95 165200 165200 165000 216500 116700 166600 165066.67 0.00 0 0 168866 167732 166066 164932 163266 168000 165200 30 49900 5000 119950 100 1 600000 991 279.05 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.28 162500 20250203 1.66 173000 -4.51 20250131 162500 1.66 20250203 195000 -15.28 20241014 162500 1.66 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
8 20250212 100133 57 100.00 KOSPI 음식료·담배 N N N N N 165200 -1400 5 -0.84 2145600 13 68.42 165200 165200 165000 216500 116700 166600 165046.15 0.00 0 0 168866 167732 166066 164932 163266 168000 165200 30 49900 5000 119950 100 1 600000 991 279.05 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.28 162500 20250203 1.66 173000 -4.51 20250131 162500 1.66 20250203 195000 -15.28 20241014 162500 1.66 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
9 20250212 090133 57 100.00 KOSPI 음식료·담배 N N N N N 166600 0 3 0.00 0 0 0.00 0 0 0 216500 116700 166600 0.00 0.00 0 0 168866 167732 166066 164932 163266 168000 165200 30 49900 5000 119950 100 1 600000 1000 281.42 0.67 12 0.00 592.00 249400.00 195000 20241014 -14.56 162500 20250203 2.52 173000 -3.70 20250131 162500 2.52 20250203 195000 -14.56 20241014 162500 2.52 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
10 20250211 160132 57 100.00 KOSPI 음식료·담배 N N N N N 166600 -600 5 -0.36 3148300 19 172.73 166600 167200 164400 217000 117100 167200 165700.00 0.00 0 0 168666 167932 166566 165832 164466 168300 166200 30 49800 5000 120380 100 1 600000 1000 281.42 0.67 12 0.00 592.00 249400.00 195000 20241014 -14.56 162500 20250203 2.52 173000 -3.70 20250131 162500 2.52 20250203 195000 -14.56 20241014 162500 2.52 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
11 20250211 150132 57 100.00 KOSPI 음식료·담배 N N N N N 167000 -200 5 -0.12 2321800 14 127.27 166600 167200 165000 217000 117100 167200 165842.86 0.00 0 0 168666 167932 166566 165832 164466 168300 166200 30 49800 5000 120380 100 1 600000 1002 282.09 0.67 12 0.00 592.00 249400.00 195000 20241014 -14.36 162500 20250203 2.77 173000 -3.47 20250131 162500 2.77 20250203 195000 -14.36 20241014 162500 2.77 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
12 20250211 140133 57 100.00 KOSPI 음식료·담배 N N N N N 165000 -2200 5 -1.32 1493200 9 81.82 166600 167200 165000 217000 117100 167200 165911.11 0.00 0 0 168666 167932 166566 165832 164466 168300 166200 30 49800 5000 120380 100 1 600000 990 278.72 0.66 12 0.00 592.00 249400.00 195000 20241014 -15.38 162500 20250203 1.54 173000 -4.62 20250131 162500 1.54 20250203 195000 -15.38 20241014 162500 1.54 20250203 0.00 N 002600 5000 30 억 0 N N 0 N 00 N