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
001790/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
20250221,160126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2685,5,2,0.19,167191485,62360,54.85,2680,2695,2675,3480,1880,2680,2681.07,1.89,0,-4295,2706,2692,2676,2662,2646,2700,2670,448,800,500,2030,5,1,89696580,2408,7.92,0.47,12,0.07,339.00,5764.00,3570,20240617,-24.79,2510,20241209,6.97,2795,-3.94,20250116,2600,3.27,20250203,3570,-24.79,20240617,2510,6.97,20241209,1.40,N,001790,500,448 억,,1698196,N,N,47,N,00,N
20250221,150126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2680,0,3,0.00,136736280,50998,44.86,2680,2695,2675,3480,1880,2680,2681.21,1.89,0,-4769,2706,2692,2676,2662,2646,2700,2670,448,800,500,2030,5,1,89696580,2404,7.91,0.46,12,0.06,339.00,5764.00,3570,20240617,-24.93,2510,20241209,6.77,2795,-4.11,20250116,2600,3.08,20250203,3570,-24.93,20240617,2510,6.77,20241209,1.40,N,001790,500,448 억,,1698196,N,N,32,N,00,N
20250221,140126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2675,-5,5,-0.19,114037915,42524,37.41,2680,2695,2675,3480,1880,2680,2681.73,1.89,0,-986,2706,2692,2676,2662,2646,2700,2670,448,800,500,2030,5,1,89696580,2399,7.89,0.46,12,0.05,339.00,5764.00,3570,20240617,-25.07,2510,20241209,6.57,2795,-4.29,20250116,2600,2.88,20250203,3570,-25.07,20240617,2510,6.57,20241209,1.40,N,001790,500,448 억,,1698196,N,N,32,N,00,N
20250221,130126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2675,-5,5,-0.19,104319630,38895,34.21,2680,2695,2675,3480,1880,2680,2682.08,1.89,0,-275,2706,2692,2676,2662,2646,2700,2670,448,800,500,2030,5,1,89696580,2399,7.89,0.46,12,0.04,339.00,5764.00,3570,20240617,-25.07,2510,20241209,6.57,2795,-4.29,20250116,2600,2.88,20250203,3570,-25.07,20240617,2510,6.57,20241209,1.40,N,001790,500,448 억,,1698196,N,N,32,N,00,N
20250221,120127,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2680,0,3,0.00,81887175,30510,26.84,2680,2695,2675,3480,1880,2680,2683.95,1.89,0,555,2706,2692,2676,2662,2646,2700,2670,448,800,500,2030,5,1,89696580,2404,7.91,0.46,12,0.03,339.00,5764.00,3570,20240617,-24.93,2510,20241209,6.77,2795,-4.11,20250116,2600,3.08,20250203,3570,-24.93,20240617,2510,6.77,20241209,1.40,N,001790,500,448 억,,1698196,N,N,32,N,00,N
20250221,110127,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2685,5,2,0.19,47333265,17616,15.50,2680,2695,2680,3480,1880,2680,2686.95,1.89,0,537,2706,2692,2676,2662,2646,2700,2670,448,800,500,2030,5,1,89696580,2408,7.92,0.47,12,0.02,339.00,5764.00,3570,20240617,-24.79,2510,20241209,6.97,2795,-3.94,20250116,2600,3.27,20250203,3570,-24.79,20240617,2510,6.97,20241209,1.40,N,001790,500,448 억,,1698196,N,N,32,N,00,N
20250221,100127,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2690,10,2,0.37,37947695,14121,12.42,2680,2695,2680,3480,1880,2680,2687.32,1.89,0,353,2706,2692,2676,2662,2646,2700,2670,448,800,500,2030,5,1,89696580,2413,7.94,0.47,12,0.02,339.00,5764.00,3570,20240617,-24.65,2510,20241209,7.17,2795,-3.76,20250116,2600,3.46,20250203,3570,-24.65,20240617,2510,7.17,20241209,1.40,N,001790,500,448 억,,1698196,N,N,32,N,00,N
20250221,090126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2685,5,2,0.19,4053065,1509,1.33,2680,2695,2680,3480,1880,2680,2685.93,1.89,0,222,2706,2692,2676,2662,2646,2700,2670,448,800,500,2030,5,1,89696580,2408,7.92,0.47,12,0.00,339.00,5764.00,3570,20240617,-24.79,2510,20241209,6.97,2795,-3.94,20250116,2600,3.27,20250203,3570,-24.79,20240617,2510,6.97,20241209,1.40,N,001790,500,448 억,,1698196,N,N,32,N,00,N
20250220,160126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2680,10,2,0.37,303973395,113579,72.34,2670,2690,2660,3470,1870,2670,2676.32,1.85,0,38698,2690,2680,2665,2655,2640,2682,2657,448,800,500,2020,5,1,89696580,2404,7.91,0.46,12,0.13,339.00,5764.00,3570,20240617,-24.93,2510,20241209,6.77,2795,-4.11,20250116,2600,3.08,20250203,3570,-24.93,20240617,2510,6.77,20241209,1.43,N,001790,500,448 억,,1660770,N,N,32,N,00,N
20250220,150126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2685,15,2,0.56,286789270,107168,68.25,2670,2690,2660,3470,1870,2670,2676.07,1.85,0,39685,2690,2680,2665,2655,2640,2682,2657,448,800,500,2020,5,1,89696580,2408,7.92,0.47,12,0.12,339.00,5764.00,3570,20240617,-24.79,2510,20241209,6.97,2795,-3.94,20250116,2600,3.27,20250203,3570,-24.79,20240617,2510,6.97,20241209,1.43,N,001790,500,448 억,,1660770,N,N,60,N,00,N
20250220,140126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2680,10,2,0.37,255029480,95323,60.71,2670,2690,2660,3470,1870,2670,2675.42,1.85,0,38226,2690,2680,2665,2655,2640,2682,2657,448,800,500,2020,5,1,89696580,2404,7.91,0.46,12,0.11,339.00,5764.00,3570,20240617,-24.93,2510,20241209,6.77,2795,-4.11,20250116,2600,3.08,20250203,3570,-24.93,20240617,2510,6.77,20241209,1.43,N,001790,500,448 억,,1660770,N,N,60,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 160126 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2685 5 2 0.19 167191485 62360 54.85 2680 2695 2675 3480 1880 2680 2681.07 1.89 0 -4295 2706 2692 2676 2662 2646 2700 2670 448 800 500 2030 5 1 89696580 2408 7.92 0.47 12 0.07 339.00 5764.00 3570 20240617 -24.79 2510 20241209 6.97 2795 -3.94 20250116 2600 3.27 20250203 3570 -24.79 20240617 2510 6.97 20241209 1.40 N 001790 500 448 억 1698196 N N 47 N 00 N
3 20250221 150126 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2680 0 3 0.00 136736280 50998 44.86 2680 2695 2675 3480 1880 2680 2681.21 1.89 0 -4769 2706 2692 2676 2662 2646 2700 2670 448 800 500 2030 5 1 89696580 2404 7.91 0.46 12 0.06 339.00 5764.00 3570 20240617 -24.93 2510 20241209 6.77 2795 -4.11 20250116 2600 3.08 20250203 3570 -24.93 20240617 2510 6.77 20241209 1.40 N 001790 500 448 억 1698196 N N 32 N 00 N
4 20250221 140126 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2675 -5 5 -0.19 114037915 42524 37.41 2680 2695 2675 3480 1880 2680 2681.73 1.89 0 -986 2706 2692 2676 2662 2646 2700 2670 448 800 500 2030 5 1 89696580 2399 7.89 0.46 12 0.05 339.00 5764.00 3570 20240617 -25.07 2510 20241209 6.57 2795 -4.29 20250116 2600 2.88 20250203 3570 -25.07 20240617 2510 6.57 20241209 1.40 N 001790 500 448 억 1698196 N N 32 N 00 N
5 20250221 130126 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2675 -5 5 -0.19 104319630 38895 34.21 2680 2695 2675 3480 1880 2680 2682.08 1.89 0 -275 2706 2692 2676 2662 2646 2700 2670 448 800 500 2030 5 1 89696580 2399 7.89 0.46 12 0.04 339.00 5764.00 3570 20240617 -25.07 2510 20241209 6.57 2795 -4.29 20250116 2600 2.88 20250203 3570 -25.07 20240617 2510 6.57 20241209 1.40 N 001790 500 448 억 1698196 N N 32 N 00 N
6 20250221 120127 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2680 0 3 0.00 81887175 30510 26.84 2680 2695 2675 3480 1880 2680 2683.95 1.89 0 555 2706 2692 2676 2662 2646 2700 2670 448 800 500 2030 5 1 89696580 2404 7.91 0.46 12 0.03 339.00 5764.00 3570 20240617 -24.93 2510 20241209 6.77 2795 -4.11 20250116 2600 3.08 20250203 3570 -24.93 20240617 2510 6.77 20241209 1.40 N 001790 500 448 억 1698196 N N 32 N 00 N
7 20250221 110127 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2685 5 2 0.19 47333265 17616 15.50 2680 2695 2680 3480 1880 2680 2686.95 1.89 0 537 2706 2692 2676 2662 2646 2700 2670 448 800 500 2030 5 1 89696580 2408 7.92 0.47 12 0.02 339.00 5764.00 3570 20240617 -24.79 2510 20241209 6.97 2795 -3.94 20250116 2600 3.27 20250203 3570 -24.79 20240617 2510 6.97 20241209 1.40 N 001790 500 448 억 1698196 N N 32 N 00 N
8 20250221 100127 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2690 10 2 0.37 37947695 14121 12.42 2680 2695 2680 3480 1880 2680 2687.32 1.89 0 353 2706 2692 2676 2662 2646 2700 2670 448 800 500 2030 5 1 89696580 2413 7.94 0.47 12 0.02 339.00 5764.00 3570 20240617 -24.65 2510 20241209 7.17 2795 -3.76 20250116 2600 3.46 20250203 3570 -24.65 20240617 2510 7.17 20241209 1.40 N 001790 500 448 억 1698196 N N 32 N 00 N
9 20250221 090126 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2685 5 2 0.19 4053065 1509 1.33 2680 2695 2680 3480 1880 2680 2685.93 1.89 0 222 2706 2692 2676 2662 2646 2700 2670 448 800 500 2030 5 1 89696580 2408 7.92 0.47 12 0.00 339.00 5764.00 3570 20240617 -24.79 2510 20241209 6.97 2795 -3.94 20250116 2600 3.27 20250203 3570 -24.79 20240617 2510 6.97 20241209 1.40 N 001790 500 448 억 1698196 N N 32 N 00 N
10 20250220 160126 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2680 10 2 0.37 303973395 113579 72.34 2670 2690 2660 3470 1870 2670 2676.32 1.85 0 38698 2690 2680 2665 2655 2640 2682 2657 448 800 500 2020 5 1 89696580 2404 7.91 0.46 12 0.13 339.00 5764.00 3570 20240617 -24.93 2510 20241209 6.77 2795 -4.11 20250116 2600 3.08 20250203 3570 -24.93 20240617 2510 6.77 20241209 1.43 N 001790 500 448 억 1660770 N N 32 N 00 N
11 20250220 150126 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2685 15 2 0.56 286789270 107168 68.25 2670 2690 2660 3470 1870 2670 2676.07 1.85 0 39685 2690 2680 2665 2655 2640 2682 2657 448 800 500 2020 5 1 89696580 2408 7.92 0.47 12 0.12 339.00 5764.00 3570 20240617 -24.79 2510 20241209 6.97 2795 -3.94 20250116 2600 3.27 20250203 3570 -24.79 20240617 2510 6.97 20241209 1.43 N 001790 500 448 억 1660770 N N 60 N 00 N
12 20250220 140126 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2680 10 2 0.37 255029480 95323 60.71 2670 2690 2660 3470 1870 2670 2675.42 1.85 0 38226 2690 2680 2665 2655 2640 2682 2657 448 800 500 2020 5 1 89696580 2404 7.91 0.46 12 0.11 339.00 5764.00 3570 20240617 -24.93 2510 20241209 6.77 2795 -4.11 20250116 2600 3.08 20250203 3570 -24.93 20240617 2510 6.77 20241209 1.43 N 001790 500 448 억 1660770 N N 60 N 00 N