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
011150/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
20250221,160256,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3145,45,2,1.45,901675450,287630,118.14,3100,3165,3090,4030,2170,3100,3134.81,3.06,0,7189,3180,3140,3120,3080,3060,3130,3070,180,930,500,2040,5,1,35930773,1130,25.57,1.46,12,0.80,123.00,2160.00,6490,20240617,-51.54,2530,20241209,24.31,3185,-1.26,20250206,2845,10.54,20250203,6490,-51.54,20240617,2530,24.31,20241209,2.99,N,011150,500,179 억,,1099239,N,N,1,N,00,N
20250221,150258,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3150,50,2,1.61,777366845,248201,101.95,3100,3165,3090,4030,2170,3100,3132.01,3.06,0,15229,3180,3140,3120,3080,3060,3130,3070,180,930,500,2040,5,1,35930773,1132,25.61,1.46,12,0.69,123.00,2160.00,6490,20240617,-51.46,2530,20241209,24.51,3185,-1.10,20250206,2845,10.72,20250203,6490,-51.46,20240617,2530,24.51,20241209,2.99,N,011150,500,179 억,,1099239,N,N,60,N,00,N
20250221,140256,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3150,50,2,1.61,645904955,206315,84.74,3100,3165,3090,4030,2170,3100,3130.68,3.06,0,8300,3180,3140,3120,3080,3060,3130,3070,180,930,500,2040,5,1,35930773,1132,25.61,1.46,12,0.57,123.00,2160.00,6490,20240617,-51.46,2530,20241209,24.51,3185,-1.10,20250206,2845,10.72,20250203,6490,-51.46,20240617,2530,24.51,20241209,2.99,N,011150,500,179 억,,1099239,N,N,60,N,00,N
20250221,130256,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3135,35,2,1.13,331452720,106340,43.68,3100,3140,3090,4030,2170,3100,3116.92,3.06,0,-94,3180,3140,3120,3080,3060,3130,3070,180,930,500,2040,5,1,35930773,1126,25.49,1.45,12,0.30,123.00,2160.00,6490,20240617,-51.69,2530,20241209,23.91,3185,-1.57,20250206,2845,10.19,20250203,6490,-51.69,20240617,2530,23.91,20241209,2.99,N,011150,500,179 억,,1099239,N,N,60,N,00,N
20250221,120257,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3130,30,2,0.97,277157420,88970,36.54,3100,3140,3090,4030,2170,3100,3115.18,3.06,0,-5909,3180,3140,3120,3080,3060,3130,3070,180,930,500,2040,5,1,35930773,1125,25.45,1.45,12,0.25,123.00,2160.00,6490,20240617,-51.77,2530,20241209,23.72,3185,-1.73,20250206,2845,10.02,20250203,6490,-51.77,20240617,2530,23.72,20241209,2.99,N,011150,500,179 억,,1099239,N,N,60,N,00,N
20250221,110256,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3125,25,2,0.81,222816210,71608,29.41,3100,3140,3090,4030,2170,3100,3111.61,3.06,0,-1384,3180,3140,3120,3080,3060,3130,3070,180,930,500,2040,5,1,35930773,1123,25.41,1.45,12,0.20,123.00,2160.00,6490,20240617,-51.85,2530,20241209,23.52,3185,-1.88,20250206,2845,9.84,20250203,6490,-51.85,20240617,2530,23.52,20241209,2.99,N,011150,500,179 억,,1099239,N,N,60,N,00,N
20250221,100256,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3120,20,2,0.65,175444995,56431,23.18,3100,3140,3090,4030,2170,3100,3109.02,3.06,0,-4013,3180,3140,3120,3080,3060,3130,3070,180,930,500,2040,5,1,35930773,1121,25.37,1.44,12,0.16,123.00,2160.00,6490,20240617,-51.93,2530,20241209,23.32,3185,-2.04,20250206,2845,9.67,20250203,6490,-51.93,20240617,2530,23.32,20241209,2.99,N,011150,500,179 억,,1099239,N,N,60,N,00,N
20250221,090256,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3115,15,2,0.48,9242500,2979,1.22,3100,3115,3100,4030,2170,3100,3102.56,3.06,0,-2166,3180,3140,3120,3080,3060,3130,3070,180,930,500,2040,5,1,35930773,1119,25.33,1.44,12,0.01,123.00,2160.00,6490,20240617,-52.00,2530,20241209,23.12,3185,-2.20,20250206,2845,9.49,20250203,6490,-52.00,20240617,2530,23.12,20241209,2.99,N,011150,500,179 억,,1099239,N,N,60,N,00,N
20250220,160255,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3100,-15,5,-0.48,756062560,241391,88.33,3120,3160,3100,4045,2185,3115,3132.18,3.10,0,-16937,3175,3145,3100,3070,3025,3160,3085,180,930,500,2050,5,1,35930773,1114,25.20,1.44,12,0.67,123.00,2160.00,6490,20240617,-52.23,2530,20241209,22.53,3185,-2.67,20250206,2845,8.96,20250203,6490,-52.23,20240617,2530,22.53,20241209,3.01,N,011150,500,179 억,,1113985,N,N,60,N,00,N
20250220,150255,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3120,5,2,0.16,729460650,232820,85.19,3120,3160,3110,4045,2185,3115,3133.15,3.10,0,-17891,3175,3145,3100,3070,3025,3160,3085,180,930,500,2050,5,1,35930773,1121,25.37,1.44,12,0.65,123.00,2160.00,6490,20240617,-51.93,2530,20241209,23.32,3185,-2.04,20250206,2845,9.67,20250203,6490,-51.93,20240617,2530,23.32,20241209,3.01,N,011150,500,179 억,,1113985,N,N,576,N,00,N
20250220,140257,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3120,5,2,0.16,655848300,209231,76.56,3120,3160,3110,4045,2185,3115,3134.57,3.10,0,-10510,3175,3145,3100,3070,3025,3160,3085,180,930,500,2050,5,1,35930773,1121,25.37,1.44,12,0.58,123.00,2160.00,6490,20240617,-51.93,2530,20241209,23.32,3185,-2.04,20250206,2845,9.67,20250203,6490,-51.93,20240617,2530,23.32,20241209,3.01,N,011150,500,179 억,,1113985,N,N,576,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 160256 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3145 45 2 1.45 901675450 287630 118.14 3100 3165 3090 4030 2170 3100 3134.81 3.06 0 7189 3180 3140 3120 3080 3060 3130 3070 180 930 500 2040 5 1 35930773 1130 25.57 1.46 12 0.80 123.00 2160.00 6490 20240617 -51.54 2530 20241209 24.31 3185 -1.26 20250206 2845 10.54 20250203 6490 -51.54 20240617 2530 24.31 20241209 2.99 N 011150 500 179 억 1099239 N N 1 N 00 N
3 20250221 150258 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3150 50 2 1.61 777366845 248201 101.95 3100 3165 3090 4030 2170 3100 3132.01 3.06 0 15229 3180 3140 3120 3080 3060 3130 3070 180 930 500 2040 5 1 35930773 1132 25.61 1.46 12 0.69 123.00 2160.00 6490 20240617 -51.46 2530 20241209 24.51 3185 -1.10 20250206 2845 10.72 20250203 6490 -51.46 20240617 2530 24.51 20241209 2.99 N 011150 500 179 억 1099239 N N 60 N 00 N
4 20250221 140256 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3150 50 2 1.61 645904955 206315 84.74 3100 3165 3090 4030 2170 3100 3130.68 3.06 0 8300 3180 3140 3120 3080 3060 3130 3070 180 930 500 2040 5 1 35930773 1132 25.61 1.46 12 0.57 123.00 2160.00 6490 20240617 -51.46 2530 20241209 24.51 3185 -1.10 20250206 2845 10.72 20250203 6490 -51.46 20240617 2530 24.51 20241209 2.99 N 011150 500 179 억 1099239 N N 60 N 00 N
5 20250221 130256 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3135 35 2 1.13 331452720 106340 43.68 3100 3140 3090 4030 2170 3100 3116.92 3.06 0 -94 3180 3140 3120 3080 3060 3130 3070 180 930 500 2040 5 1 35930773 1126 25.49 1.45 12 0.30 123.00 2160.00 6490 20240617 -51.69 2530 20241209 23.91 3185 -1.57 20250206 2845 10.19 20250203 6490 -51.69 20240617 2530 23.91 20241209 2.99 N 011150 500 179 억 1099239 N N 60 N 00 N
6 20250221 120257 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3130 30 2 0.97 277157420 88970 36.54 3100 3140 3090 4030 2170 3100 3115.18 3.06 0 -5909 3180 3140 3120 3080 3060 3130 3070 180 930 500 2040 5 1 35930773 1125 25.45 1.45 12 0.25 123.00 2160.00 6490 20240617 -51.77 2530 20241209 23.72 3185 -1.73 20250206 2845 10.02 20250203 6490 -51.77 20240617 2530 23.72 20241209 2.99 N 011150 500 179 억 1099239 N N 60 N 00 N
7 20250221 110256 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3125 25 2 0.81 222816210 71608 29.41 3100 3140 3090 4030 2170 3100 3111.61 3.06 0 -1384 3180 3140 3120 3080 3060 3130 3070 180 930 500 2040 5 1 35930773 1123 25.41 1.45 12 0.20 123.00 2160.00 6490 20240617 -51.85 2530 20241209 23.52 3185 -1.88 20250206 2845 9.84 20250203 6490 -51.85 20240617 2530 23.52 20241209 2.99 N 011150 500 179 억 1099239 N N 60 N 00 N
8 20250221 100256 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3120 20 2 0.65 175444995 56431 23.18 3100 3140 3090 4030 2170 3100 3109.02 3.06 0 -4013 3180 3140 3120 3080 3060 3130 3070 180 930 500 2040 5 1 35930773 1121 25.37 1.44 12 0.16 123.00 2160.00 6490 20240617 -51.93 2530 20241209 23.32 3185 -2.04 20250206 2845 9.67 20250203 6490 -51.93 20240617 2530 23.32 20241209 2.99 N 011150 500 179 억 1099239 N N 60 N 00 N
9 20250221 090256 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3115 15 2 0.48 9242500 2979 1.22 3100 3115 3100 4030 2170 3100 3102.56 3.06 0 -2166 3180 3140 3120 3080 3060 3130 3070 180 930 500 2040 5 1 35930773 1119 25.33 1.44 12 0.01 123.00 2160.00 6490 20240617 -52.00 2530 20241209 23.12 3185 -2.20 20250206 2845 9.49 20250203 6490 -52.00 20240617 2530 23.12 20241209 2.99 N 011150 500 179 억 1099239 N N 60 N 00 N
10 20250220 160255 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3100 -15 5 -0.48 756062560 241391 88.33 3120 3160 3100 4045 2185 3115 3132.18 3.10 0 -16937 3175 3145 3100 3070 3025 3160 3085 180 930 500 2050 5 1 35930773 1114 25.20 1.44 12 0.67 123.00 2160.00 6490 20240617 -52.23 2530 20241209 22.53 3185 -2.67 20250206 2845 8.96 20250203 6490 -52.23 20240617 2530 22.53 20241209 3.01 N 011150 500 179 억 1113985 N N 60 N 00 N
11 20250220 150255 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3120 5 2 0.16 729460650 232820 85.19 3120 3160 3110 4045 2185 3115 3133.15 3.10 0 -17891 3175 3145 3100 3070 3025 3160 3085 180 930 500 2050 5 1 35930773 1121 25.37 1.44 12 0.65 123.00 2160.00 6490 20240617 -51.93 2530 20241209 23.32 3185 -2.04 20250206 2845 9.67 20250203 6490 -51.93 20240617 2530 23.32 20241209 3.01 N 011150 500 179 억 1113985 N N 576 N 00 N
12 20250220 140257 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3120 5 2 0.16 655848300 209231 76.56 3120 3160 3110 4045 2185 3115 3134.57 3.10 0 -10510 3175 3145 3100 3070 3025 3160 3085 180 930 500 2050 5 1 35930773 1121 25.37 1.44 12 0.58 123.00 2160.00 6490 20240617 -51.93 2530 20241209 23.32 3185 -2.04 20250206 2845 9.67 20250203 6490 -51.93 20240617 2530 23.32 20241209 3.01 N 011150 500 179 억 1113985 N N 576 N 00 N