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
023150/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
20250221,160344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5130,70,2,1.38,35372290,6965,77.30,5060,5200,5040,6570,3550,5060,5078.56,0.14,0,54,5220,5140,5090,5010,4960,5115,4985,46,1510,500,3540,10,1,7378526,379,8.10,0.50,12,0.09,633.00,10258.00,6970,20240214,-26.40,4555,20241210,12.62,5730,-10.47,20250110,4950,3.64,20250131,6830,-24.89,20240222,4555,12.62,20241210,0.06,N,023150,500,45 억,,10206,N,N,3,N,00,N
20250221,150346,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5140,80,2,1.58,35100390,6912,76.71,5060,5200,5040,6570,3550,5060,5078.18,0.14,0,65,5220,5140,5090,5010,4960,5115,4985,46,1510,500,3540,10,1,7378526,379,8.12,0.50,12,0.09,633.00,10258.00,6970,20240214,-26.26,4555,20241210,12.84,5730,-10.30,20250110,4950,3.84,20250131,6830,-24.74,20240222,4555,12.84,20241210,0.06,N,023150,500,45 억,,10206,N,N,3,N,00,N
20250221,140345,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,30,2,0.59,30556970,6021,66.83,5060,5200,5040,6570,3550,5060,5075.07,0.14,0,123,5220,5140,5090,5010,4960,5115,4985,46,1510,500,3540,10,1,7378526,376,8.04,0.50,12,0.08,633.00,10258.00,6970,20240214,-26.97,4555,20241210,11.75,5730,-11.17,20250110,4950,2.83,20250131,6830,-25.48,20240222,4555,11.75,20241210,0.06,N,023150,500,45 억,,10206,N,N,3,N,00,N
20250221,130344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,30,2,0.59,30531520,6016,66.77,5060,5200,5040,6570,3550,5060,5075.05,0.14,0,118,5220,5140,5090,5010,4960,5115,4985,46,1510,500,3540,10,1,7378526,376,8.04,0.50,12,0.08,633.00,10258.00,6970,20240214,-26.97,4555,20241210,11.75,5730,-11.17,20250110,4950,2.83,20250131,6830,-25.48,20240222,4555,11.75,20241210,0.06,N,023150,500,45 억,,10206,N,N,3,N,00,N
20250221,120345,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5100,40,2,0.79,30526430,6015,66.76,5060,5200,5040,6570,3550,5060,5075.05,0.14,0,118,5220,5140,5090,5010,4960,5115,4985,46,1510,500,3540,10,1,7378526,376,8.06,0.50,12,0.08,633.00,10258.00,6970,20240214,-26.83,4555,20241210,11.96,5730,-10.99,20250110,4950,3.03,20250131,6830,-25.33,20240222,4555,11.96,20241210,0.06,N,023150,500,45 억,,10206,N,N,3,N,00,N
20250221,110344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5100,40,2,0.79,25892570,5107,56.68,5060,5200,5040,6570,3550,5060,5070.02,0.14,0,148,5220,5140,5090,5010,4960,5115,4985,46,1510,500,3540,10,1,7378526,376,8.06,0.50,12,0.07,633.00,10258.00,6970,20240214,-26.83,4555,20241210,11.96,5730,-10.99,20250110,4950,3.03,20250131,6830,-25.33,20240222,4555,11.96,20241210,0.06,N,023150,500,45 억,,10206,N,N,3,N,00,N
20250221,100344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5060,0,3,0.00,11676920,2307,25.60,5060,5200,5040,6570,3550,5060,5061.52,0.14,0,148,5220,5140,5090,5010,4960,5115,4985,46,1510,500,3540,10,1,7378526,373,7.99,0.49,12,0.03,633.00,10258.00,6970,20240214,-27.40,4555,20241210,11.09,5730,-11.69,20250110,4950,2.22,20250131,6830,-25.92,20240222,4555,11.09,20241210,0.06,N,023150,500,45 억,,10206,N,N,3,N,00,N
20250221,090345,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5200,140,2,2.77,537020,106,1.18,5060,5200,5060,6570,3550,5060,5066.23,0.14,0,0,5220,5140,5090,5010,4960,5115,4985,46,1510,500,3540,10,1,7378526,384,8.21,0.51,12,0.00,633.00,10258.00,6970,20240214,-25.39,4555,20241210,14.16,5730,-9.25,20250110,4950,5.05,20250131,6830,-23.87,20240222,4555,14.16,20241210,0.06,N,023150,500,45 억,,10206,N,N,3,N,00,N
20250220,160343,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5060,-20,5,-0.39,45881110,9005,159.27,5080,5170,5040,6600,3560,5080,5095.07,0.14,0,-7,5240,5160,5110,5030,4980,5135,5005,46,1520,500,3550,10,1,7378526,373,7.99,0.49,12,0.12,633.00,10258.00,6970,20240214,-27.40,4555,20241210,11.09,5730,-11.69,20250110,4950,2.22,20250131,6830,-25.92,20240222,4555,11.09,20241210,0.06,N,023150,500,45 억,,10218,N,N,3,N,00,N
20250220,150343,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,10,2,0.20,45172190,8865,156.79,5080,5170,5040,6600,3560,5080,5095.57,0.14,0,31,5240,5160,5110,5030,4980,5135,5005,46,1520,500,3550,10,1,7378526,376,8.04,0.50,12,0.12,633.00,10258.00,6970,20240214,-26.97,4555,20241210,11.75,5730,-11.17,20250110,4950,2.83,20250131,6830,-25.48,20240222,4555,11.75,20241210,0.06,N,023150,500,45 억,,10218,N,N,7,N,00,N
20250220,140345,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5080,0,3,0.00,35732600,7003,123.86,5080,5170,5040,6600,3560,5080,5102.47,0.14,0,-31,5240,5160,5110,5030,4980,5135,5005,46,1520,500,3550,10,1,7378526,375,8.03,0.50,12,0.09,633.00,10258.00,6970,20240214,-27.12,4555,20241210,11.53,5730,-11.34,20250110,4950,2.63,20250131,6830,-25.62,20240222,4555,11.53,20241210,0.06,N,023150,500,45 억,,10218,N,N,7,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 160344 57 100.00 KOSPI 음식료·담배 N N N N N 5130 70 2 1.38 35372290 6965 77.30 5060 5200 5040 6570 3550 5060 5078.56 0.14 0 54 5220 5140 5090 5010 4960 5115 4985 46 1510 500 3540 10 1 7378526 379 8.10 0.50 12 0.09 633.00 10258.00 6970 20240214 -26.40 4555 20241210 12.62 5730 -10.47 20250110 4950 3.64 20250131 6830 -24.89 20240222 4555 12.62 20241210 0.06 N 023150 500 45 억 10206 N N 3 N 00 N
3 20250221 150346 57 100.00 KOSPI 음식료·담배 N N N N N 5140 80 2 1.58 35100390 6912 76.71 5060 5200 5040 6570 3550 5060 5078.18 0.14 0 65 5220 5140 5090 5010 4960 5115 4985 46 1510 500 3540 10 1 7378526 379 8.12 0.50 12 0.09 633.00 10258.00 6970 20240214 -26.26 4555 20241210 12.84 5730 -10.30 20250110 4950 3.84 20250131 6830 -24.74 20240222 4555 12.84 20241210 0.06 N 023150 500 45 억 10206 N N 3 N 00 N
4 20250221 140345 57 100.00 KOSPI 음식료·담배 N N N N N 5090 30 2 0.59 30556970 6021 66.83 5060 5200 5040 6570 3550 5060 5075.07 0.14 0 123 5220 5140 5090 5010 4960 5115 4985 46 1510 500 3540 10 1 7378526 376 8.04 0.50 12 0.08 633.00 10258.00 6970 20240214 -26.97 4555 20241210 11.75 5730 -11.17 20250110 4950 2.83 20250131 6830 -25.48 20240222 4555 11.75 20241210 0.06 N 023150 500 45 억 10206 N N 3 N 00 N
5 20250221 130344 57 100.00 KOSPI 음식료·담배 N N N N N 5090 30 2 0.59 30531520 6016 66.77 5060 5200 5040 6570 3550 5060 5075.05 0.14 0 118 5220 5140 5090 5010 4960 5115 4985 46 1510 500 3540 10 1 7378526 376 8.04 0.50 12 0.08 633.00 10258.00 6970 20240214 -26.97 4555 20241210 11.75 5730 -11.17 20250110 4950 2.83 20250131 6830 -25.48 20240222 4555 11.75 20241210 0.06 N 023150 500 45 억 10206 N N 3 N 00 N
6 20250221 120345 57 100.00 KOSPI 음식료·담배 N N N N N 5100 40 2 0.79 30526430 6015 66.76 5060 5200 5040 6570 3550 5060 5075.05 0.14 0 118 5220 5140 5090 5010 4960 5115 4985 46 1510 500 3540 10 1 7378526 376 8.06 0.50 12 0.08 633.00 10258.00 6970 20240214 -26.83 4555 20241210 11.96 5730 -10.99 20250110 4950 3.03 20250131 6830 -25.33 20240222 4555 11.96 20241210 0.06 N 023150 500 45 억 10206 N N 3 N 00 N
7 20250221 110344 57 100.00 KOSPI 음식료·담배 N N N N N 5100 40 2 0.79 25892570 5107 56.68 5060 5200 5040 6570 3550 5060 5070.02 0.14 0 148 5220 5140 5090 5010 4960 5115 4985 46 1510 500 3540 10 1 7378526 376 8.06 0.50 12 0.07 633.00 10258.00 6970 20240214 -26.83 4555 20241210 11.96 5730 -10.99 20250110 4950 3.03 20250131 6830 -25.33 20240222 4555 11.96 20241210 0.06 N 023150 500 45 억 10206 N N 3 N 00 N
8 20250221 100344 57 100.00 KOSPI 음식료·담배 N N N N N 5060 0 3 0.00 11676920 2307 25.60 5060 5200 5040 6570 3550 5060 5061.52 0.14 0 148 5220 5140 5090 5010 4960 5115 4985 46 1510 500 3540 10 1 7378526 373 7.99 0.49 12 0.03 633.00 10258.00 6970 20240214 -27.40 4555 20241210 11.09 5730 -11.69 20250110 4950 2.22 20250131 6830 -25.92 20240222 4555 11.09 20241210 0.06 N 023150 500 45 억 10206 N N 3 N 00 N
9 20250221 090345 57 100.00 KOSPI 음식료·담배 N N N N N 5200 140 2 2.77 537020 106 1.18 5060 5200 5060 6570 3550 5060 5066.23 0.14 0 0 5220 5140 5090 5010 4960 5115 4985 46 1510 500 3540 10 1 7378526 384 8.21 0.51 12 0.00 633.00 10258.00 6970 20240214 -25.39 4555 20241210 14.16 5730 -9.25 20250110 4950 5.05 20250131 6830 -23.87 20240222 4555 14.16 20241210 0.06 N 023150 500 45 억 10206 N N 3 N 00 N
10 20250220 160343 57 100.00 KOSPI 음식료·담배 N N N N N 5060 -20 5 -0.39 45881110 9005 159.27 5080 5170 5040 6600 3560 5080 5095.07 0.14 0 -7 5240 5160 5110 5030 4980 5135 5005 46 1520 500 3550 10 1 7378526 373 7.99 0.49 12 0.12 633.00 10258.00 6970 20240214 -27.40 4555 20241210 11.09 5730 -11.69 20250110 4950 2.22 20250131 6830 -25.92 20240222 4555 11.09 20241210 0.06 N 023150 500 45 억 10218 N N 3 N 00 N
11 20250220 150343 57 100.00 KOSPI 음식료·담배 N N N N N 5090 10 2 0.20 45172190 8865 156.79 5080 5170 5040 6600 3560 5080 5095.57 0.14 0 31 5240 5160 5110 5030 4980 5135 5005 46 1520 500 3550 10 1 7378526 376 8.04 0.50 12 0.12 633.00 10258.00 6970 20240214 -26.97 4555 20241210 11.75 5730 -11.17 20250110 4950 2.83 20250131 6830 -25.48 20240222 4555 11.75 20241210 0.06 N 023150 500 45 억 10218 N N 7 N 00 N
12 20250220 140345 57 100.00 KOSPI 음식료·담배 N N N N N 5080 0 3 0.00 35732600 7003 123.86 5080 5170 5040 6600 3560 5080 5102.47 0.14 0 -31 5240 5160 5110 5030 4980 5135 5005 46 1520 500 3550 10 1 7378526 375 8.03 0.50 12 0.09 633.00 10258.00 6970 20240214 -27.12 4555 20241210 11.53 5730 -11.34 20250110 4950 2.63 20250131 6830 -25.62 20240222 4555 11.53 20241210 0.06 N 023150 500 45 억 10218 N N 7 N 00 N