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
003920/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
20250221,160152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75200,-1600,5,-2.08,1571372000,20815,102.44,76800,77200,74000,99800,53800,76800,75492.36,6.57,0,-3950,79133,77966,76533,75366,73933,77250,74650,36,23000,500,56830,100,1,6436810,4840,-10.18,0.99,12,0.32,-7385.00,76232.00,78500,20250219,-4.20,46500,20240909,61.72,78500,-4.20,20250219,58800,27.89,20250102,720000,-89.56,20241105,56300,33.57,20241223,0.18,N,003920,500,36 억,,423202,N,N,1,N,00,N
20250221,150152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74700,-2100,5,-2.73,1427000500,18889,92.96,76800,77200,74000,99800,53800,76800,75546.64,6.57,0,-4164,79133,77966,76533,75366,73933,77250,74650,36,23000,500,56830,100,1,6436810,4808,-10.12,0.98,12,0.29,-7385.00,76232.00,78500,20250219,-4.84,46500,20240909,60.65,78500,-4.84,20250219,58800,27.04,20250102,720000,-89.62,20241105,56300,32.68,20241223,0.18,N,003920,500,36 억,,423202,N,N,2,N,00,N
20250221,140153,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75000,-1800,5,-2.34,985035100,12980,63.88,76800,77200,75000,99800,53800,76800,75888.68,6.57,0,-2289,79133,77966,76533,75366,73933,77250,74650,36,23000,500,56830,100,1,6436810,4828,-10.16,0.98,12,0.20,-7385.00,76232.00,78500,20250219,-4.46,46500,20240909,61.29,78500,-4.46,20250219,58800,27.55,20250102,720000,-89.58,20241105,56300,33.21,20241223,0.18,N,003920,500,36 억,,423202,N,N,2,N,00,N
20250221,130152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75700,-1100,5,-1.43,863173800,11365,55.93,76800,77200,75400,99800,53800,76800,75950.18,6.57,0,-1387,79133,77966,76533,75366,73933,77250,74650,36,23000,500,56830,100,1,6436810,4873,-10.25,0.99,12,0.18,-7385.00,76232.00,78500,20250219,-3.57,46500,20240909,62.80,78500,-3.57,20250219,58800,28.74,20250102,720000,-89.49,20241105,56300,34.46,20241223,0.18,N,003920,500,36 억,,423202,N,N,2,N,00,N
20250221,120153,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75900,-900,5,-1.17,693226100,9117,44.87,76800,77200,75500,99800,53800,76800,76036.65,6.57,0,-558,79133,77966,76533,75366,73933,77250,74650,36,23000,500,56830,100,1,6436810,4886,-10.28,1.00,12,0.14,-7385.00,76232.00,78500,20250219,-3.31,46500,20240909,63.23,78500,-3.31,20250219,58800,29.08,20250102,720000,-89.46,20241105,56300,34.81,20241223,0.18,N,003920,500,36 억,,423202,N,N,2,N,00,N
20250221,110153,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,76200,-600,5,-0.78,540872800,7111,35.00,76800,77200,75500,99800,53800,76800,76061.43,6.57,0,-311,79133,77966,76533,75366,73933,77250,74650,36,23000,500,56830,100,1,6436810,4905,-10.32,1.00,12,0.11,-7385.00,76232.00,78500,20250219,-2.93,46500,20240909,63.87,78500,-2.93,20250219,58800,29.59,20250102,720000,-89.42,20241105,56300,35.35,20241223,0.18,N,003920,500,36 억,,423202,N,N,2,N,00,N
20250221,100153,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,76000,-800,5,-1.04,393723600,5178,25.48,76800,77200,75500,99800,53800,76800,76037.78,6.57,0,337,79133,77966,76533,75366,73933,77250,74650,36,23000,500,56830,100,1,6436810,4892,-10.29,1.00,12,0.08,-7385.00,76232.00,78500,20250219,-3.18,46500,20240909,63.44,78500,-3.18,20250219,58800,29.25,20250102,720000,-89.44,20241105,56300,34.99,20241223,0.18,N,003920,500,36 억,,423202,N,N,2,N,00,N
20250221,090153,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,76800,0,3,0.00,3840100,50,0.25,76800,76900,76800,99800,53800,76800,76802.00,6.57,0,-35,79133,77966,76533,75366,73933,77250,74650,36,23000,500,56830,100,1,6436810,4943,-10.40,1.01,12,0.00,-7385.00,76232.00,78500,20250219,-2.17,46500,20240909,65.16,78500,-2.17,20250219,58800,30.61,20250102,720000,-89.33,20241105,56300,36.41,20241223,0.18,N,003920,500,36 억,,423202,N,N,2,N,00,N
20250220,160152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,76800,-200,5,-0.26,1557479400,20318,24.11,77000,77700,75100,100100,53900,77000,76655.15,6.63,0,-3777,80800,78900,76600,74700,72400,79850,75650,36,23100,500,56980,100,1,6436810,4943,-10.40,1.01,12,0.32,-7385.00,76232.00,78500,20250219,-2.17,46500,20240909,65.16,78500,-2.17,20250219,58800,30.61,20250102,720000,-89.33,20241105,56300,36.41,20241223,0.17,N,003920,500,36 억,,426676,N,N,2,N,00,N
20250220,150152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,76900,-100,5,-0.13,1461590100,19067,22.62,77000,77700,75100,100100,53900,77000,76655.48,6.63,0,-3996,80800,78900,76600,74700,72400,79850,75650,36,23100,500,56980,100,1,6436810,4950,-10.41,1.01,12,0.30,-7385.00,76232.00,78500,20250219,-2.04,46500,20240909,65.38,78500,-2.04,20250219,58800,30.78,20250102,720000,-89.32,20241105,56300,36.59,20241223,0.17,N,003920,500,36 억,,426676,N,N,4,N,00,N
20250220,140153,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,77000,0,3,0.00,1313154300,17137,20.33,77000,77700,75100,100100,53900,77000,76626.85,6.63,0,-3082,80800,78900,76600,74700,72400,79850,75650,36,23100,500,56980,100,1,6436810,4956,-10.43,1.01,12,0.27,-7385.00,76232.00,78500,20250219,-1.91,46500,20240909,65.59,78500,-1.91,20250219,58800,30.95,20250102,720000,-89.31,20241105,56300,36.77,20241223,0.17,N,003920,500,36 억,,426676,N,N,4,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 160152 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 75200 -1600 5 -2.08 1571372000 20815 102.44 76800 77200 74000 99800 53800 76800 75492.36 6.57 0 -3950 79133 77966 76533 75366 73933 77250 74650 36 23000 500 56830 100 1 6436810 4840 -10.18 0.99 12 0.32 -7385.00 76232.00 78500 20250219 -4.20 46500 20240909 61.72 78500 -4.20 20250219 58800 27.89 20250102 720000 -89.56 20241105 56300 33.57 20241223 0.18 N 003920 500 36 억 423202 N N 1 N 00 N
3 20250221 150152 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74700 -2100 5 -2.73 1427000500 18889 92.96 76800 77200 74000 99800 53800 76800 75546.64 6.57 0 -4164 79133 77966 76533 75366 73933 77250 74650 36 23000 500 56830 100 1 6436810 4808 -10.12 0.98 12 0.29 -7385.00 76232.00 78500 20250219 -4.84 46500 20240909 60.65 78500 -4.84 20250219 58800 27.04 20250102 720000 -89.62 20241105 56300 32.68 20241223 0.18 N 003920 500 36 억 423202 N N 2 N 00 N
4 20250221 140153 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 75000 -1800 5 -2.34 985035100 12980 63.88 76800 77200 75000 99800 53800 76800 75888.68 6.57 0 -2289 79133 77966 76533 75366 73933 77250 74650 36 23000 500 56830 100 1 6436810 4828 -10.16 0.98 12 0.20 -7385.00 76232.00 78500 20250219 -4.46 46500 20240909 61.29 78500 -4.46 20250219 58800 27.55 20250102 720000 -89.58 20241105 56300 33.21 20241223 0.18 N 003920 500 36 억 423202 N N 2 N 00 N
5 20250221 130152 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 75700 -1100 5 -1.43 863173800 11365 55.93 76800 77200 75400 99800 53800 76800 75950.18 6.57 0 -1387 79133 77966 76533 75366 73933 77250 74650 36 23000 500 56830 100 1 6436810 4873 -10.25 0.99 12 0.18 -7385.00 76232.00 78500 20250219 -3.57 46500 20240909 62.80 78500 -3.57 20250219 58800 28.74 20250102 720000 -89.49 20241105 56300 34.46 20241223 0.18 N 003920 500 36 억 423202 N N 2 N 00 N
6 20250221 120153 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 75900 -900 5 -1.17 693226100 9117 44.87 76800 77200 75500 99800 53800 76800 76036.65 6.57 0 -558 79133 77966 76533 75366 73933 77250 74650 36 23000 500 56830 100 1 6436810 4886 -10.28 1.00 12 0.14 -7385.00 76232.00 78500 20250219 -3.31 46500 20240909 63.23 78500 -3.31 20250219 58800 29.08 20250102 720000 -89.46 20241105 56300 34.81 20241223 0.18 N 003920 500 36 억 423202 N N 2 N 00 N
7 20250221 110153 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 76200 -600 5 -0.78 540872800 7111 35.00 76800 77200 75500 99800 53800 76800 76061.43 6.57 0 -311 79133 77966 76533 75366 73933 77250 74650 36 23000 500 56830 100 1 6436810 4905 -10.32 1.00 12 0.11 -7385.00 76232.00 78500 20250219 -2.93 46500 20240909 63.87 78500 -2.93 20250219 58800 29.59 20250102 720000 -89.42 20241105 56300 35.35 20241223 0.18 N 003920 500 36 억 423202 N N 2 N 00 N
8 20250221 100153 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 76000 -800 5 -1.04 393723600 5178 25.48 76800 77200 75500 99800 53800 76800 76037.78 6.57 0 337 79133 77966 76533 75366 73933 77250 74650 36 23000 500 56830 100 1 6436810 4892 -10.29 1.00 12 0.08 -7385.00 76232.00 78500 20250219 -3.18 46500 20240909 63.44 78500 -3.18 20250219 58800 29.25 20250102 720000 -89.44 20241105 56300 34.99 20241223 0.18 N 003920 500 36 억 423202 N N 2 N 00 N
9 20250221 090153 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 76800 0 3 0.00 3840100 50 0.25 76800 76900 76800 99800 53800 76800 76802.00 6.57 0 -35 79133 77966 76533 75366 73933 77250 74650 36 23000 500 56830 100 1 6436810 4943 -10.40 1.01 12 0.00 -7385.00 76232.00 78500 20250219 -2.17 46500 20240909 65.16 78500 -2.17 20250219 58800 30.61 20250102 720000 -89.33 20241105 56300 36.41 20241223 0.18 N 003920 500 36 억 423202 N N 2 N 00 N
10 20250220 160152 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 76800 -200 5 -0.26 1557479400 20318 24.11 77000 77700 75100 100100 53900 77000 76655.15 6.63 0 -3777 80800 78900 76600 74700 72400 79850 75650 36 23100 500 56980 100 1 6436810 4943 -10.40 1.01 12 0.32 -7385.00 76232.00 78500 20250219 -2.17 46500 20240909 65.16 78500 -2.17 20250219 58800 30.61 20250102 720000 -89.33 20241105 56300 36.41 20241223 0.17 N 003920 500 36 억 426676 N N 2 N 00 N
11 20250220 150152 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 76900 -100 5 -0.13 1461590100 19067 22.62 77000 77700 75100 100100 53900 77000 76655.48 6.63 0 -3996 80800 78900 76600 74700 72400 79850 75650 36 23100 500 56980 100 1 6436810 4950 -10.41 1.01 12 0.30 -7385.00 76232.00 78500 20250219 -2.04 46500 20240909 65.38 78500 -2.04 20250219 58800 30.78 20250102 720000 -89.32 20241105 56300 36.59 20241223 0.17 N 003920 500 36 억 426676 N N 4 N 00 N
12 20250220 140153 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 77000 0 3 0.00 1313154300 17137 20.33 77000 77700 75100 100100 53900 77000 76626.85 6.63 0 -3082 80800 78900 76600 74700 72400 79850 75650 36 23100 500 56980 100 1 6436810 4956 -10.43 1.01 12 0.27 -7385.00 76232.00 78500 20250219 -1.91 46500 20240909 65.59 78500 -1.91 20250219 58800 30.95 20250102 720000 -89.31 20241105 56300 36.77 20241223 0.17 N 003920 500 36 억 426676 N N 4 N 00 N