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
027740/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
20250221,160403,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,873,-1,5,-0.11,40860387,46665,38.56,884,884,870,1136,612,874,875.61,0.35,0,1706,887,880,877,870,867,879,869,318,262,500,640,1,1,63511228,554,-36.38,1.19,12,0.07,-24.00,732.00,1440,20240612,-39.38,780,20241209,11.92,889,-1.80,20250218,818,6.72,20250102,1440,-39.38,20240612,780,11.92,20241209,0.22,N,027740,500,317 억,,223179,N,N,29,N,00,N
20250221,150406,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,876,2,2,0.23,39433390,45032,37.21,884,884,870,1136,612,874,875.67,0.35,0,2010,887,880,877,870,867,879,869,318,262,500,640,1,1,63511228,556,-36.50,1.20,12,0.07,-24.00,732.00,1440,20240612,-39.17,780,20241209,12.31,889,-1.46,20250218,818,7.09,20250102,1440,-39.17,20240612,780,12.31,20241209,0.22,N,027740,500,317 억,,223179,N,N,75,N,00,N
20250221,140404,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,875,1,2,0.11,37538837,42867,35.42,884,884,870,1136,612,874,875.70,0.35,0,1826,887,880,877,870,867,879,869,318,262,500,640,1,1,63511228,556,-36.46,1.20,12,0.07,-24.00,732.00,1440,20240612,-39.24,780,20241209,12.18,889,-1.57,20250218,818,6.97,20250102,1440,-39.24,20240612,780,12.18,20241209,0.22,N,027740,500,317 억,,223179,N,N,75,N,00,N
20250221,130403,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,875,1,2,0.11,30787639,35137,29.03,884,884,870,1136,612,874,876.22,0.35,0,1385,887,880,877,870,867,879,869,318,262,500,640,1,1,63511228,556,-36.46,1.20,12,0.06,-24.00,732.00,1440,20240612,-39.24,780,20241209,12.18,889,-1.57,20250218,818,6.97,20250102,1440,-39.24,20240612,780,12.18,20241209,0.22,N,027740,500,317 억,,223179,N,N,75,N,00,N
20250221,120405,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,875,1,2,0.11,28535988,32565,26.91,884,884,870,1136,612,874,876.28,0.35,0,1779,887,880,877,870,867,879,869,318,262,500,640,1,1,63511228,556,-36.46,1.20,12,0.05,-24.00,732.00,1440,20240612,-39.24,780,20241209,12.18,889,-1.57,20250218,818,6.97,20250102,1440,-39.24,20240612,780,12.18,20241209,0.22,N,027740,500,317 억,,223179,N,N,75,N,00,N
20250221,110403,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,876,2,2,0.23,15614413,17793,14.70,884,884,875,1136,612,874,877.56,0.35,0,544,887,880,877,870,867,879,869,318,262,500,640,1,1,63511228,556,-36.50,1.20,12,0.03,-24.00,732.00,1440,20240612,-39.17,780,20241209,12.31,889,-1.46,20250218,818,7.09,20250102,1440,-39.17,20240612,780,12.31,20241209,0.22,N,027740,500,317 억,,223179,N,N,75,N,00,N
20250221,100403,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,879,5,2,0.57,13246164,15093,12.47,884,884,875,1136,612,874,877.64,0.35,0,-59,887,880,877,870,867,879,869,318,262,500,640,1,1,63511228,558,-36.62,1.20,12,0.02,-24.00,732.00,1440,20240612,-38.96,780,20241209,12.69,889,-1.12,20250218,818,7.46,20250102,1440,-38.96,20240612,780,12.69,20241209,0.22,N,027740,500,317 억,,223179,N,N,75,N,00,N
20250221,090404,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,879,5,2,0.57,488828,556,0.46,884,884,875,1136,612,874,879.19,0.35,0,-21,887,880,877,870,867,879,869,318,262,500,640,1,1,63511228,558,-36.62,1.20,12,0.00,-24.00,732.00,1440,20240612,-38.96,780,20241209,12.69,889,-1.12,20250218,818,7.46,20250102,1440,-38.96,20240612,780,12.69,20241209,0.22,N,027740,500,317 억,,223179,N,N,75,N,00,N
20250220,160402,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,874,-4,5,-0.46,106188505,120998,133.69,880,884,874,1141,615,878,877.61,0.35,0,1418,889,883,879,873,869,881,871,318,263,500,640,1,1,63511228,555,-36.42,1.19,12,0.19,-24.00,732.00,1440,20240612,-39.31,780,20241209,12.05,889,-1.69,20250218,818,6.85,20250102,1440,-39.31,20240612,780,12.05,20241209,0.22,N,027740,500,317 억,,221761,N,N,75,N,00,N
20250220,150403,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,877,-1,5,-0.11,88316101,100588,111.14,880,884,875,1141,615,878,878.00,0.35,0,1455,889,883,879,873,869,881,871,318,263,500,640,1,1,63511228,557,-36.54,1.20,12,0.16,-24.00,732.00,1440,20240612,-39.10,780,20241209,12.44,889,-1.35,20250218,818,7.21,20250102,1440,-39.10,20240612,780,12.44,20241209,0.22,N,027740,500,317 억,,221761,N,N,63,N,00,N
20250220,140404,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,880,2,2,0.23,65252832,74340,82.14,880,884,875,1141,615,878,877.76,0.35,0,1368,889,883,879,873,869,881,871,318,263,500,640,1,1,63511228,559,-36.67,1.20,12,0.12,-24.00,732.00,1440,20240612,-38.89,780,20241209,12.82,889,-1.01,20250218,818,7.58,20250102,1440,-38.89,20240612,780,12.82,20241209,0.22,N,027740,500,317 억,,221761,N,N,63,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 160403 57 100.00 KOSPI 음식료·담배 N N N N N 873 -1 5 -0.11 40860387 46665 38.56 884 884 870 1136 612 874 875.61 0.35 0 1706 887 880 877 870 867 879 869 318 262 500 640 1 1 63511228 554 -36.38 1.19 12 0.07 -24.00 732.00 1440 20240612 -39.38 780 20241209 11.92 889 -1.80 20250218 818 6.72 20250102 1440 -39.38 20240612 780 11.92 20241209 0.22 N 027740 500 317 억 223179 N N 29 N 00 N
3 20250221 150406 57 100.00 KOSPI 음식료·담배 N N N N N 876 2 2 0.23 39433390 45032 37.21 884 884 870 1136 612 874 875.67 0.35 0 2010 887 880 877 870 867 879 869 318 262 500 640 1 1 63511228 556 -36.50 1.20 12 0.07 -24.00 732.00 1440 20240612 -39.17 780 20241209 12.31 889 -1.46 20250218 818 7.09 20250102 1440 -39.17 20240612 780 12.31 20241209 0.22 N 027740 500 317 억 223179 N N 75 N 00 N
4 20250221 140404 57 100.00 KOSPI 음식료·담배 N N N N N 875 1 2 0.11 37538837 42867 35.42 884 884 870 1136 612 874 875.70 0.35 0 1826 887 880 877 870 867 879 869 318 262 500 640 1 1 63511228 556 -36.46 1.20 12 0.07 -24.00 732.00 1440 20240612 -39.24 780 20241209 12.18 889 -1.57 20250218 818 6.97 20250102 1440 -39.24 20240612 780 12.18 20241209 0.22 N 027740 500 317 억 223179 N N 75 N 00 N
5 20250221 130403 57 100.00 KOSPI 음식료·담배 N N N N N 875 1 2 0.11 30787639 35137 29.03 884 884 870 1136 612 874 876.22 0.35 0 1385 887 880 877 870 867 879 869 318 262 500 640 1 1 63511228 556 -36.46 1.20 12 0.06 -24.00 732.00 1440 20240612 -39.24 780 20241209 12.18 889 -1.57 20250218 818 6.97 20250102 1440 -39.24 20240612 780 12.18 20241209 0.22 N 027740 500 317 억 223179 N N 75 N 00 N
6 20250221 120405 57 100.00 KOSPI 음식료·담배 N N N N N 875 1 2 0.11 28535988 32565 26.91 884 884 870 1136 612 874 876.28 0.35 0 1779 887 880 877 870 867 879 869 318 262 500 640 1 1 63511228 556 -36.46 1.20 12 0.05 -24.00 732.00 1440 20240612 -39.24 780 20241209 12.18 889 -1.57 20250218 818 6.97 20250102 1440 -39.24 20240612 780 12.18 20241209 0.22 N 027740 500 317 억 223179 N N 75 N 00 N
7 20250221 110403 57 100.00 KOSPI 음식료·담배 N N N N N 876 2 2 0.23 15614413 17793 14.70 884 884 875 1136 612 874 877.56 0.35 0 544 887 880 877 870 867 879 869 318 262 500 640 1 1 63511228 556 -36.50 1.20 12 0.03 -24.00 732.00 1440 20240612 -39.17 780 20241209 12.31 889 -1.46 20250218 818 7.09 20250102 1440 -39.17 20240612 780 12.31 20241209 0.22 N 027740 500 317 억 223179 N N 75 N 00 N
8 20250221 100403 57 100.00 KOSPI 음식료·담배 N N N N N 879 5 2 0.57 13246164 15093 12.47 884 884 875 1136 612 874 877.64 0.35 0 -59 887 880 877 870 867 879 869 318 262 500 640 1 1 63511228 558 -36.62 1.20 12 0.02 -24.00 732.00 1440 20240612 -38.96 780 20241209 12.69 889 -1.12 20250218 818 7.46 20250102 1440 -38.96 20240612 780 12.69 20241209 0.22 N 027740 500 317 억 223179 N N 75 N 00 N
9 20250221 090404 57 100.00 KOSPI 음식료·담배 N N N N N 879 5 2 0.57 488828 556 0.46 884 884 875 1136 612 874 879.19 0.35 0 -21 887 880 877 870 867 879 869 318 262 500 640 1 1 63511228 558 -36.62 1.20 12 0.00 -24.00 732.00 1440 20240612 -38.96 780 20241209 12.69 889 -1.12 20250218 818 7.46 20250102 1440 -38.96 20240612 780 12.69 20241209 0.22 N 027740 500 317 억 223179 N N 75 N 00 N
10 20250220 160402 57 100.00 KOSPI 음식료·담배 N N N N N 874 -4 5 -0.46 106188505 120998 133.69 880 884 874 1141 615 878 877.61 0.35 0 1418 889 883 879 873 869 881 871 318 263 500 640 1 1 63511228 555 -36.42 1.19 12 0.19 -24.00 732.00 1440 20240612 -39.31 780 20241209 12.05 889 -1.69 20250218 818 6.85 20250102 1440 -39.31 20240612 780 12.05 20241209 0.22 N 027740 500 317 억 221761 N N 75 N 00 N
11 20250220 150403 57 100.00 KOSPI 음식료·담배 N N N N N 877 -1 5 -0.11 88316101 100588 111.14 880 884 875 1141 615 878 878.00 0.35 0 1455 889 883 879 873 869 881 871 318 263 500 640 1 1 63511228 557 -36.54 1.20 12 0.16 -24.00 732.00 1440 20240612 -39.10 780 20241209 12.44 889 -1.35 20250218 818 7.21 20250102 1440 -39.10 20240612 780 12.44 20241209 0.22 N 027740 500 317 억 221761 N N 63 N 00 N
12 20250220 140404 57 100.00 KOSPI 음식료·담배 N N N N N 880 2 2 0.23 65252832 74340 82.14 880 884 875 1141 615 878 877.76 0.35 0 1368 889 883 879 873 869 881 871 318 263 500 640 1 1 63511228 559 -36.67 1.20 12 0.12 -24.00 732.00 1440 20240612 -38.89 780 20241209 12.82 889 -1.01 20250218 818 7.58 20250102 1440 -38.89 20240612 780 12.82 20241209 0.22 N 027740 500 317 억 221761 N N 63 N 00 N