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
005300/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
20250221,160208,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105900,-1000,5,-0.94,2269225200,21400,103.31,106900,106900,105500,138900,74900,106900,106038.72,11.88,0,-3857,108300,107600,106300,105600,104300,107950,105950,46,32000,500,81240,100,1,9278884,9826,6.42,0.73,12,0.23,16499.00,145622.00,146100,20240617,-27.52,99500,20250211,6.43,113600,-6.78,20250103,99500,6.43,20250211,146100,-27.52,20240617,99500,6.43,20250211,0.21,N,005300,500,46 억,,1102176,N,N,1,N,00,N
20250221,150208,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105700,-1200,5,-1.12,1906112200,17964,86.72,106900,106900,105500,138900,74900,106900,106107.34,11.88,0,-4798,108300,107600,106300,105600,104300,107950,105950,46,32000,500,81240,100,1,9278884,9808,6.41,0.73,12,0.19,16499.00,145622.00,146100,20240617,-27.65,99500,20250211,6.23,113600,-6.95,20250103,99500,6.23,20250211,146100,-27.65,20240617,99500,6.23,20250211,0.21,N,005300,500,46 억,,1102176,N,N,11,N,00,N
20250221,140207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106300,-600,5,-0.56,1332673600,12547,60.57,106900,106900,105600,138900,74900,106900,106214.52,11.88,0,-3815,108300,107600,106300,105600,104300,107950,105950,46,32000,500,81240,100,1,9278884,9863,6.44,0.73,12,0.14,16499.00,145622.00,146100,20240617,-27.24,99500,20250211,6.83,113600,-6.43,20250103,99500,6.83,20250211,146100,-27.24,20240617,99500,6.83,20250211,0.21,N,005300,500,46 억,,1102176,N,N,11,N,00,N
20250221,130207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106300,-600,5,-0.56,1108491700,10441,50.40,106900,106900,105600,138900,74900,106900,106167.20,11.88,0,-3591,108300,107600,106300,105600,104300,107950,105950,46,32000,500,81240,100,1,9278884,9863,6.44,0.73,12,0.11,16499.00,145622.00,146100,20240617,-27.24,99500,20250211,6.83,113600,-6.43,20250103,99500,6.83,20250211,146100,-27.24,20240617,99500,6.83,20250211,0.21,N,005300,500,46 억,,1102176,N,N,11,N,00,N
20250221,120208,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106400,-500,5,-0.47,846280600,7977,38.51,106900,106900,105600,138900,74900,106900,106090.08,11.88,0,-3459,108300,107600,106300,105600,104300,107950,105950,46,32000,500,81240,100,1,9278884,9873,6.45,0.73,12,0.09,16499.00,145622.00,146100,20240617,-27.17,99500,20250211,6.93,113600,-6.34,20250103,99500,6.93,20250211,146100,-27.17,20240617,99500,6.93,20250211,0.21,N,005300,500,46 억,,1102176,N,N,11,N,00,N
20250221,110208,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106400,-500,5,-0.47,739125300,6969,33.64,106900,106900,105600,138900,74900,106900,106059.02,11.88,0,-3269,108300,107600,106300,105600,104300,107950,105950,46,32000,500,81240,100,1,9278884,9873,6.45,0.73,12,0.08,16499.00,145622.00,146100,20240617,-27.17,99500,20250211,6.93,113600,-6.34,20250103,99500,6.93,20250211,146100,-27.17,20240617,99500,6.93,20250211,0.21,N,005300,500,46 억,,1102176,N,N,11,N,00,N
20250221,100208,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106200,-700,5,-0.65,553812900,5223,25.21,106900,106900,105600,138900,74900,106900,106033.49,11.88,0,-2987,108300,107600,106300,105600,104300,107950,105950,46,32000,500,81240,100,1,9278884,9854,6.44,0.73,12,0.06,16499.00,145622.00,146100,20240617,-27.31,99500,20250211,6.73,113600,-6.51,20250103,99500,6.73,20250211,146100,-27.31,20240617,99500,6.73,20250211,0.21,N,005300,500,46 억,,1102176,N,N,11,N,00,N
20250221,090208,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106100,-800,5,-0.75,61212600,574,2.77,106900,106900,106100,138900,74900,106900,106642.16,11.88,0,-368,108300,107600,106300,105600,104300,107950,105950,46,32000,500,81240,100,1,9278884,9845,6.43,0.73,12,0.01,16499.00,145622.00,146100,20240617,-27.38,99500,20250211,6.63,113600,-6.60,20250103,99500,6.63,20250211,146100,-27.38,20240617,99500,6.63,20250211,0.21,N,005300,500,46 억,,1102176,N,N,11,N,00,N
20250220,160207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106900,1700,2,1.62,2182222800,20520,79.05,105300,107000,105000,136700,73700,105200,106345.90,11.77,0,9907,107466,106332,105266,104132,103066,106900,104700,46,31500,500,79950,100,1,9278884,9919,6.48,0.73,12,0.22,16499.00,145622.00,146100,20240617,-26.83,99500,20250211,7.44,113600,-5.90,20250103,99500,7.44,20250211,146100,-26.83,20240617,99500,7.44,20250211,0.19,N,005300,500,46 억,,1091981,N,N,11,N,00,N
20250220,150207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106300,1100,2,1.05,2049563200,19276,74.26,105300,107000,105000,136700,73700,105200,106327.20,11.77,0,9688,107466,106332,105266,104132,103066,106900,104700,46,31500,500,79950,100,1,9278884,9863,6.44,0.73,12,0.21,16499.00,145622.00,146100,20240617,-27.24,99500,20250211,6.83,113600,-6.43,20250103,99500,6.83,20250211,146100,-27.24,20240617,99500,6.83,20250211,0.19,N,005300,500,46 억,,1091981,N,N,100,N,00,N
20250220,140208,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106100,900,2,0.86,1549429200,14557,56.08,105300,107000,105000,136700,73700,105200,106438.77,11.77,0,7685,107466,106332,105266,104132,103066,106900,104700,46,31500,500,79950,100,1,9278884,9845,6.43,0.73,12,0.16,16499.00,145622.00,146100,20240617,-27.38,99500,20250211,6.63,113600,-6.60,20250103,99500,6.63,20250211,146100,-27.38,20240617,99500,6.63,20250211,0.19,N,005300,500,46 억,,1091981,N,N,100,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 160208 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105900 -1000 5 -0.94 2269225200 21400 103.31 106900 106900 105500 138900 74900 106900 106038.72 11.88 0 -3857 108300 107600 106300 105600 104300 107950 105950 46 32000 500 81240 100 1 9278884 9826 6.42 0.73 12 0.23 16499.00 145622.00 146100 20240617 -27.52 99500 20250211 6.43 113600 -6.78 20250103 99500 6.43 20250211 146100 -27.52 20240617 99500 6.43 20250211 0.21 N 005300 500 46 억 1102176 N N 1 N 00 N
3 20250221 150208 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105700 -1200 5 -1.12 1906112200 17964 86.72 106900 106900 105500 138900 74900 106900 106107.34 11.88 0 -4798 108300 107600 106300 105600 104300 107950 105950 46 32000 500 81240 100 1 9278884 9808 6.41 0.73 12 0.19 16499.00 145622.00 146100 20240617 -27.65 99500 20250211 6.23 113600 -6.95 20250103 99500 6.23 20250211 146100 -27.65 20240617 99500 6.23 20250211 0.21 N 005300 500 46 억 1102176 N N 11 N 00 N
4 20250221 140207 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 106300 -600 5 -0.56 1332673600 12547 60.57 106900 106900 105600 138900 74900 106900 106214.52 11.88 0 -3815 108300 107600 106300 105600 104300 107950 105950 46 32000 500 81240 100 1 9278884 9863 6.44 0.73 12 0.14 16499.00 145622.00 146100 20240617 -27.24 99500 20250211 6.83 113600 -6.43 20250103 99500 6.83 20250211 146100 -27.24 20240617 99500 6.83 20250211 0.21 N 005300 500 46 억 1102176 N N 11 N 00 N
5 20250221 130207 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 106300 -600 5 -0.56 1108491700 10441 50.40 106900 106900 105600 138900 74900 106900 106167.20 11.88 0 -3591 108300 107600 106300 105600 104300 107950 105950 46 32000 500 81240 100 1 9278884 9863 6.44 0.73 12 0.11 16499.00 145622.00 146100 20240617 -27.24 99500 20250211 6.83 113600 -6.43 20250103 99500 6.83 20250211 146100 -27.24 20240617 99500 6.83 20250211 0.21 N 005300 500 46 억 1102176 N N 11 N 00 N
6 20250221 120208 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 106400 -500 5 -0.47 846280600 7977 38.51 106900 106900 105600 138900 74900 106900 106090.08 11.88 0 -3459 108300 107600 106300 105600 104300 107950 105950 46 32000 500 81240 100 1 9278884 9873 6.45 0.73 12 0.09 16499.00 145622.00 146100 20240617 -27.17 99500 20250211 6.93 113600 -6.34 20250103 99500 6.93 20250211 146100 -27.17 20240617 99500 6.93 20250211 0.21 N 005300 500 46 억 1102176 N N 11 N 00 N
7 20250221 110208 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 106400 -500 5 -0.47 739125300 6969 33.64 106900 106900 105600 138900 74900 106900 106059.02 11.88 0 -3269 108300 107600 106300 105600 104300 107950 105950 46 32000 500 81240 100 1 9278884 9873 6.45 0.73 12 0.08 16499.00 145622.00 146100 20240617 -27.17 99500 20250211 6.93 113600 -6.34 20250103 99500 6.93 20250211 146100 -27.17 20240617 99500 6.93 20250211 0.21 N 005300 500 46 억 1102176 N N 11 N 00 N
8 20250221 100208 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 106200 -700 5 -0.65 553812900 5223 25.21 106900 106900 105600 138900 74900 106900 106033.49 11.88 0 -2987 108300 107600 106300 105600 104300 107950 105950 46 32000 500 81240 100 1 9278884 9854 6.44 0.73 12 0.06 16499.00 145622.00 146100 20240617 -27.31 99500 20250211 6.73 113600 -6.51 20250103 99500 6.73 20250211 146100 -27.31 20240617 99500 6.73 20250211 0.21 N 005300 500 46 억 1102176 N N 11 N 00 N
9 20250221 090208 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 106100 -800 5 -0.75 61212600 574 2.77 106900 106900 106100 138900 74900 106900 106642.16 11.88 0 -368 108300 107600 106300 105600 104300 107950 105950 46 32000 500 81240 100 1 9278884 9845 6.43 0.73 12 0.01 16499.00 145622.00 146100 20240617 -27.38 99500 20250211 6.63 113600 -6.60 20250103 99500 6.63 20250211 146100 -27.38 20240617 99500 6.63 20250211 0.21 N 005300 500 46 억 1102176 N N 11 N 00 N
10 20250220 160207 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 106900 1700 2 1.62 2182222800 20520 79.05 105300 107000 105000 136700 73700 105200 106345.90 11.77 0 9907 107466 106332 105266 104132 103066 106900 104700 46 31500 500 79950 100 1 9278884 9919 6.48 0.73 12 0.22 16499.00 145622.00 146100 20240617 -26.83 99500 20250211 7.44 113600 -5.90 20250103 99500 7.44 20250211 146100 -26.83 20240617 99500 7.44 20250211 0.19 N 005300 500 46 억 1091981 N N 11 N 00 N
11 20250220 150207 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 106300 1100 2 1.05 2049563200 19276 74.26 105300 107000 105000 136700 73700 105200 106327.20 11.77 0 9688 107466 106332 105266 104132 103066 106900 104700 46 31500 500 79950 100 1 9278884 9863 6.44 0.73 12 0.21 16499.00 145622.00 146100 20240617 -27.24 99500 20250211 6.83 113600 -6.43 20250103 99500 6.83 20250211 146100 -27.24 20240617 99500 6.83 20250211 0.19 N 005300 500 46 억 1091981 N N 100 N 00 N
12 20250220 140208 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 106100 900 2 0.86 1549429200 14557 56.08 105300 107000 105000 136700 73700 105200 106438.77 11.77 0 7685 107466 106332 105266 104132 103066 106900 104700 46 31500 500 79950 100 1 9278884 9845 6.43 0.73 12 0.16 16499.00 145622.00 146100 20240617 -27.38 99500 20250211 6.63 113600 -6.60 20250103 99500 6.63 20250211 146100 -27.38 20240617 99500 6.63 20250211 0.19 N 005300 500 46 억 1091981 N N 100 N 00 N