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
001130/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
20250221,160116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129400,-1500,5,-1.15,91113700,704,205.25,129500,130600,129000,170100,91700,130900,129422.87,7.92,0,-20,132300,131600,130700,130000,129100,131150,129550,85,39200,5000,96860,100,1,1690000,2187,2.69,0.22,12,0.04,48048.00,589279.00,147800,20240617,-12.45,120900,20241209,7.03,131600,-1.67,20250218,123100,5.12,20250203,147800,-12.45,20240617,120900,7.03,20241209,0.43,N,001130,5000,84 억,,133912,N,N,2,N,00,N
20250221,150116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129300,-1600,5,-1.22,85943500,664,193.59,129500,130600,129000,170100,91700,130900,129432.98,7.92,0,-12,132300,131600,130700,130000,129100,131150,129550,85,39200,5000,96860,100,1,1690000,2185,2.69,0.22,12,0.04,48048.00,589279.00,147800,20240617,-12.52,120900,20241209,6.95,131600,-1.75,20250218,123100,5.04,20250203,147800,-12.52,20240617,120900,6.95,20241209,0.43,N,001130,5000,84 억,,133912,N,N,2,N,00,N
20250221,140116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129100,-1800,5,-1.38,74309600,574,167.35,129500,130600,129100,170100,91700,130900,129459.23,7.92,0,-14,132300,131600,130700,130000,129100,131150,129550,85,39200,5000,96860,100,1,1690000,2182,2.69,0.22,12,0.03,48048.00,589279.00,147800,20240617,-12.65,120900,20241209,6.78,131600,-1.90,20250218,123100,4.87,20250203,147800,-12.65,20240617,120900,6.78,20241209,0.43,N,001130,5000,84 억,,133912,N,N,2,N,00,N
20250221,130116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129900,-1000,5,-0.76,56965400,440,128.28,129500,130600,129100,170100,91700,130900,129466.82,7.92,0,-13,132300,131600,130700,130000,129100,131150,129550,85,39200,5000,96860,100,1,1690000,2195,2.70,0.22,12,0.03,48048.00,589279.00,147800,20240617,-12.11,120900,20241209,7.44,131600,-1.29,20250218,123100,5.52,20250203,147800,-12.11,20240617,120900,7.44,20241209,0.43,N,001130,5000,84 억,,133912,N,N,2,N,00,N
20250221,120117,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129800,-1100,5,-0.84,51640700,399,116.33,129500,130600,129100,170100,91700,130900,129425.31,7.92,0,-3,132300,131600,130700,130000,129100,131150,129550,85,39200,5000,96860,100,1,1690000,2194,2.70,0.22,12,0.02,48048.00,589279.00,147800,20240617,-12.18,120900,20241209,7.36,131600,-1.37,20250218,123100,5.44,20250203,147800,-12.18,20240617,120900,7.36,20241209,0.43,N,001130,5000,84 억,,133912,N,N,2,N,00,N
20250221,110117,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129300,-1600,5,-1.22,40510200,313,91.25,129500,130600,129100,170100,91700,130900,129425.56,7.92,0,4,132300,131600,130700,130000,129100,131150,129550,85,39200,5000,96860,100,1,1690000,2185,2.69,0.22,12,0.02,48048.00,589279.00,147800,20240617,-12.52,120900,20241209,6.95,131600,-1.75,20250218,123100,5.04,20250203,147800,-12.52,20240617,120900,6.95,20241209,0.43,N,001130,5000,84 억,,133912,N,N,2,N,00,N
20250221,100117,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129400,-1500,5,-1.15,26679900,206,60.06,129500,130600,129200,170100,91700,130900,129514.08,7.92,0,2,132300,131600,130700,130000,129100,131150,129550,85,39200,5000,96860,100,1,1690000,2187,2.69,0.22,12,0.01,48048.00,589279.00,147800,20240617,-12.45,120900,20241209,7.03,131600,-1.67,20250218,123100,5.12,20250203,147800,-12.45,20240617,120900,7.03,20241209,0.43,N,001130,5000,84 억,,133912,N,N,2,N,00,N
20250221,090116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129600,-1300,5,-0.99,2849100,22,6.41,129500,129600,129500,170100,91700,130900,129504.55,7.92,0,8,132300,131600,130700,130000,129100,131150,129550,85,39200,5000,96860,100,1,1690000,2190,2.70,0.22,12,0.00,48048.00,589279.00,147800,20240617,-12.31,120900,20241209,7.20,131600,-1.52,20250218,123100,5.28,20250203,147800,-12.31,20240617,120900,7.20,20241209,0.43,N,001130,5000,84 억,,133912,N,N,2,N,00,N
20250220,160116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130900,-400,5,-0.30,44817200,343,109.58,131300,131400,129800,170600,92000,131300,130662.39,7.92,0,-17,131900,131600,131100,130800,130300,131750,130950,85,39300,5000,97160,100,1,1690000,2212,2.72,0.22,12,0.02,48048.00,589279.00,147800,20240617,-11.43,120900,20241209,8.27,131600,-0.53,20250218,123100,6.34,20250203,147800,-11.43,20240617,120900,8.27,20241209,0.43,N,001130,5000,84 억,,133930,N,N,2,N,00,N
20250220,150116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130600,-700,5,-0.53,42855100,328,104.79,131300,131400,129800,170600,92000,131300,130655.79,7.92,0,-13,131900,131600,131100,130800,130300,131750,130950,85,39300,5000,97160,100,1,1690000,2207,2.72,0.22,12,0.02,48048.00,589279.00,147800,20240617,-11.64,120900,20241209,8.02,131600,-0.76,20250218,123100,6.09,20250203,147800,-11.64,20240617,120900,8.02,20241209,0.43,N,001130,5000,84 억,,133930,N,N,1,N,00,N
20250220,140116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130000,-1300,5,-0.99,40771700,312,99.68,131300,131400,129800,170600,92000,131300,130678.53,7.92,0,-15,131900,131600,131100,130800,130300,131750,130950,85,39300,5000,97160,100,1,1690000,2197,2.71,0.22,12,0.02,48048.00,589279.00,147800,20240617,-12.04,120900,20241209,7.53,131600,-1.22,20250218,123100,5.61,20250203,147800,-12.04,20240617,120900,7.53,20241209,0.43,N,001130,5000,84 억,,133930,N,N,1,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 160116 57 100.00 KOSPI 음식료·담배 N N N N N 129400 -1500 5 -1.15 91113700 704 205.25 129500 130600 129000 170100 91700 130900 129422.87 7.92 0 -20 132300 131600 130700 130000 129100 131150 129550 85 39200 5000 96860 100 1 1690000 2187 2.69 0.22 12 0.04 48048.00 589279.00 147800 20240617 -12.45 120900 20241209 7.03 131600 -1.67 20250218 123100 5.12 20250203 147800 -12.45 20240617 120900 7.03 20241209 0.43 N 001130 5000 84 억 133912 N N 2 N 00 N
3 20250221 150116 57 100.00 KOSPI 음식료·담배 N N N N N 129300 -1600 5 -1.22 85943500 664 193.59 129500 130600 129000 170100 91700 130900 129432.98 7.92 0 -12 132300 131600 130700 130000 129100 131150 129550 85 39200 5000 96860 100 1 1690000 2185 2.69 0.22 12 0.04 48048.00 589279.00 147800 20240617 -12.52 120900 20241209 6.95 131600 -1.75 20250218 123100 5.04 20250203 147800 -12.52 20240617 120900 6.95 20241209 0.43 N 001130 5000 84 억 133912 N N 2 N 00 N
4 20250221 140116 57 100.00 KOSPI 음식료·담배 N N N N N 129100 -1800 5 -1.38 74309600 574 167.35 129500 130600 129100 170100 91700 130900 129459.23 7.92 0 -14 132300 131600 130700 130000 129100 131150 129550 85 39200 5000 96860 100 1 1690000 2182 2.69 0.22 12 0.03 48048.00 589279.00 147800 20240617 -12.65 120900 20241209 6.78 131600 -1.90 20250218 123100 4.87 20250203 147800 -12.65 20240617 120900 6.78 20241209 0.43 N 001130 5000 84 억 133912 N N 2 N 00 N
5 20250221 130116 57 100.00 KOSPI 음식료·담배 N N N N N 129900 -1000 5 -0.76 56965400 440 128.28 129500 130600 129100 170100 91700 130900 129466.82 7.92 0 -13 132300 131600 130700 130000 129100 131150 129550 85 39200 5000 96860 100 1 1690000 2195 2.70 0.22 12 0.03 48048.00 589279.00 147800 20240617 -12.11 120900 20241209 7.44 131600 -1.29 20250218 123100 5.52 20250203 147800 -12.11 20240617 120900 7.44 20241209 0.43 N 001130 5000 84 억 133912 N N 2 N 00 N
6 20250221 120117 57 100.00 KOSPI 음식료·담배 N N N N N 129800 -1100 5 -0.84 51640700 399 116.33 129500 130600 129100 170100 91700 130900 129425.31 7.92 0 -3 132300 131600 130700 130000 129100 131150 129550 85 39200 5000 96860 100 1 1690000 2194 2.70 0.22 12 0.02 48048.00 589279.00 147800 20240617 -12.18 120900 20241209 7.36 131600 -1.37 20250218 123100 5.44 20250203 147800 -12.18 20240617 120900 7.36 20241209 0.43 N 001130 5000 84 억 133912 N N 2 N 00 N
7 20250221 110117 57 100.00 KOSPI 음식료·담배 N N N N N 129300 -1600 5 -1.22 40510200 313 91.25 129500 130600 129100 170100 91700 130900 129425.56 7.92 0 4 132300 131600 130700 130000 129100 131150 129550 85 39200 5000 96860 100 1 1690000 2185 2.69 0.22 12 0.02 48048.00 589279.00 147800 20240617 -12.52 120900 20241209 6.95 131600 -1.75 20250218 123100 5.04 20250203 147800 -12.52 20240617 120900 6.95 20241209 0.43 N 001130 5000 84 억 133912 N N 2 N 00 N
8 20250221 100117 57 100.00 KOSPI 음식료·담배 N N N N N 129400 -1500 5 -1.15 26679900 206 60.06 129500 130600 129200 170100 91700 130900 129514.08 7.92 0 2 132300 131600 130700 130000 129100 131150 129550 85 39200 5000 96860 100 1 1690000 2187 2.69 0.22 12 0.01 48048.00 589279.00 147800 20240617 -12.45 120900 20241209 7.03 131600 -1.67 20250218 123100 5.12 20250203 147800 -12.45 20240617 120900 7.03 20241209 0.43 N 001130 5000 84 억 133912 N N 2 N 00 N
9 20250221 090116 57 100.00 KOSPI 음식료·담배 N N N N N 129600 -1300 5 -0.99 2849100 22 6.41 129500 129600 129500 170100 91700 130900 129504.55 7.92 0 8 132300 131600 130700 130000 129100 131150 129550 85 39200 5000 96860 100 1 1690000 2190 2.70 0.22 12 0.00 48048.00 589279.00 147800 20240617 -12.31 120900 20241209 7.20 131600 -1.52 20250218 123100 5.28 20250203 147800 -12.31 20240617 120900 7.20 20241209 0.43 N 001130 5000 84 억 133912 N N 2 N 00 N
10 20250220 160116 57 100.00 KOSPI 음식료·담배 N N N N N 130900 -400 5 -0.30 44817200 343 109.58 131300 131400 129800 170600 92000 131300 130662.39 7.92 0 -17 131900 131600 131100 130800 130300 131750 130950 85 39300 5000 97160 100 1 1690000 2212 2.72 0.22 12 0.02 48048.00 589279.00 147800 20240617 -11.43 120900 20241209 8.27 131600 -0.53 20250218 123100 6.34 20250203 147800 -11.43 20240617 120900 8.27 20241209 0.43 N 001130 5000 84 억 133930 N N 2 N 00 N
11 20250220 150116 57 100.00 KOSPI 음식료·담배 N N N N N 130600 -700 5 -0.53 42855100 328 104.79 131300 131400 129800 170600 92000 131300 130655.79 7.92 0 -13 131900 131600 131100 130800 130300 131750 130950 85 39300 5000 97160 100 1 1690000 2207 2.72 0.22 12 0.02 48048.00 589279.00 147800 20240617 -11.64 120900 20241209 8.02 131600 -0.76 20250218 123100 6.09 20250203 147800 -11.64 20240617 120900 8.02 20241209 0.43 N 001130 5000 84 억 133930 N N 1 N 00 N
12 20250220 140116 57 100.00 KOSPI 음식료·담배 N N N N N 130000 -1300 5 -0.99 40771700 312 99.68 131300 131400 129800 170600 92000 131300 130678.53 7.92 0 -15 131900 131600 131100 130800 130300 131750 130950 85 39300 5000 97160 100 1 1690000 2197 2.71 0.22 12 0.02 48048.00 589279.00 147800 20240617 -12.04 120900 20241209 7.53 131600 -1.22 20250218 123100 5.61 20250203 147800 -12.04 20240617 120900 7.53 20241209 0.43 N 001130 5000 84 억 133930 N N 1 N 00 N