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
033920/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
20250221,160426,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6490,110,2,1.72,228981690,35349,202.78,6350,6640,6350,8290,4470,6380,6477.74,1.26,0,-717,6466,6422,6366,6322,6266,6445,6345,57,1910,200,4720,10,1,28500000,1850,2.83,0.33,12,0.12,2296.00,19696.00,7370,20240619,-11.94,4990,20240306,30.06,6640,-2.26,20250221,5850,10.94,20250113,7370,-11.94,20240619,4990,30.06,20240306,0.69,N,033920,200,57 억,,358775,N,N,15,N,00,N
20250221,150428,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6480,100,2,1.57,218468730,33728,193.48,6350,6640,6350,8290,4470,6380,6477.37,1.26,0,-493,6466,6422,6366,6322,6266,6445,6345,57,1910,200,4720,10,1,28500000,1847,2.82,0.33,12,0.12,2296.00,19696.00,7370,20240619,-12.08,4990,20240306,29.86,6640,-2.41,20250221,5850,10.77,20250113,7370,-12.08,20240619,4990,29.86,20240306,0.69,N,033920,200,57 억,,358775,N,N,10,N,00,N
20250221,140427,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6480,100,2,1.57,209070360,32276,185.15,6350,6640,6350,8290,4470,6380,6477.58,1.26,0,-203,6466,6422,6366,6322,6266,6445,6345,57,1910,200,4720,10,1,28500000,1847,2.82,0.33,12,0.11,2296.00,19696.00,7370,20240619,-12.08,4990,20240306,29.86,6640,-2.41,20250221,5850,10.77,20250113,7370,-12.08,20240619,4990,29.86,20240306,0.69,N,033920,200,57 억,,358775,N,N,10,N,00,N
20250221,130426,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6460,80,2,1.25,195047760,30103,172.69,6350,6640,6350,8290,4470,6380,6479.35,1.26,0,-162,6466,6422,6366,6322,6266,6445,6345,57,1910,200,4720,10,1,28500000,1841,2.81,0.33,12,0.11,2296.00,19696.00,7370,20240619,-12.35,4990,20240306,29.46,6640,-2.71,20250221,5850,10.43,20250113,7370,-12.35,20240619,4990,29.46,20240306,0.69,N,033920,200,57 억,,358775,N,N,10,N,00,N
20250221,120427,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6470,90,2,1.41,179813300,27751,159.20,6350,6640,6350,8290,4470,6380,6479.53,1.26,0,137,6466,6422,6366,6322,6266,6445,6345,57,1910,200,4720,10,1,28500000,1844,2.82,0.33,12,0.10,2296.00,19696.00,7370,20240619,-12.21,4990,20240306,29.66,6640,-2.56,20250221,5850,10.60,20250113,7370,-12.21,20240619,4990,29.66,20240306,0.69,N,033920,200,57 억,,358775,N,N,10,N,00,N
20250221,110425,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6460,80,2,1.25,167912400,25911,148.64,6350,6640,6350,8290,4470,6380,6480.35,1.26,0,-935,6466,6422,6366,6322,6266,6445,6345,57,1910,200,4720,10,1,28500000,1841,2.81,0.33,12,0.09,2296.00,19696.00,7370,20240619,-12.35,4990,20240306,29.46,6640,-2.71,20250221,5850,10.43,20250113,7370,-12.35,20240619,4990,29.46,20240306,0.69,N,033920,200,57 억,,358775,N,N,10,N,00,N
20250221,100425,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6480,100,2,1.57,135260870,20867,119.71,6350,6640,6350,8290,4470,6380,6482.05,1.26,0,-1962,6466,6422,6366,6322,6266,6445,6345,57,1910,200,4720,10,1,28500000,1847,2.82,0.33,12,0.07,2296.00,19696.00,7370,20240619,-12.08,4990,20240306,29.86,6640,-2.41,20250221,5850,10.77,20250113,7370,-12.08,20240619,4990,29.86,20240306,0.69,N,033920,200,57 억,,358775,N,N,10,N,00,N
20250221,090426,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6440,60,2,0.94,302200,47,0.27,6350,6440,6350,8290,4470,6380,6429.79,1.26,0,29,6466,6422,6366,6322,6266,6445,6345,57,1910,200,4720,10,1,28500000,1835,2.80,0.33,12,0.00,2296.00,19696.00,7370,20240619,-12.62,4990,20240306,29.06,6570,-1.98,20250108,5850,10.09,20250113,7370,-12.62,20240619,4990,29.06,20240306,0.69,N,033920,200,57 억,,358775,N,N,10,N,00,N
20250220,160424,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6380,50,2,0.79,110962430,17432,76.95,6370,6410,6310,8220,4440,6330,6365.44,1.25,0,3722,6436,6382,6336,6282,6236,6380,6280,57,1890,200,4680,10,1,28500000,1818,2.78,0.32,12,0.06,2296.00,19696.00,7370,20240619,-13.43,4990,20240306,27.86,6570,-2.89,20250108,5850,9.06,20250113,7370,-13.43,20240619,4990,27.86,20240306,0.70,N,033920,200,57 억,,355613,N,N,10,N,00,N
20250220,150425,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6390,60,2,0.95,104430150,16410,72.44,6370,6410,6310,8220,4440,6330,6363.81,1.25,0,3784,6436,6382,6336,6282,6236,6380,6280,57,1890,200,4680,10,1,28500000,1821,2.78,0.32,12,0.06,2296.00,19696.00,7370,20240619,-13.30,4990,20240306,28.06,6570,-2.74,20250108,5850,9.23,20250113,7370,-13.30,20240619,4990,28.06,20240306,0.70,N,033920,200,57 억,,355613,N,N,28,N,00,N
20250220,140426,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6380,50,2,0.79,89196240,14028,61.92,6370,6410,6310,8220,4440,6330,6358.44,1.25,0,4408,6436,6382,6336,6282,6236,6380,6280,57,1890,200,4680,10,1,28500000,1818,2.78,0.32,12,0.05,2296.00,19696.00,7370,20240619,-13.43,4990,20240306,27.86,6570,-2.89,20250108,5850,9.06,20250113,7370,-13.43,20240619,4990,27.86,20240306,0.70,N,033920,200,57 억,,355613,N,N,28,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 160426 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6490 110 2 1.72 228981690 35349 202.78 6350 6640 6350 8290 4470 6380 6477.74 1.26 0 -717 6466 6422 6366 6322 6266 6445 6345 57 1910 200 4720 10 1 28500000 1850 2.83 0.33 12 0.12 2296.00 19696.00 7370 20240619 -11.94 4990 20240306 30.06 6640 -2.26 20250221 5850 10.94 20250113 7370 -11.94 20240619 4990 30.06 20240306 0.69 N 033920 200 57 억 358775 N N 15 N 00 N
3 20250221 150428 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6480 100 2 1.57 218468730 33728 193.48 6350 6640 6350 8290 4470 6380 6477.37 1.26 0 -493 6466 6422 6366 6322 6266 6445 6345 57 1910 200 4720 10 1 28500000 1847 2.82 0.33 12 0.12 2296.00 19696.00 7370 20240619 -12.08 4990 20240306 29.86 6640 -2.41 20250221 5850 10.77 20250113 7370 -12.08 20240619 4990 29.86 20240306 0.69 N 033920 200 57 억 358775 N N 10 N 00 N
4 20250221 140427 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6480 100 2 1.57 209070360 32276 185.15 6350 6640 6350 8290 4470 6380 6477.58 1.26 0 -203 6466 6422 6366 6322 6266 6445 6345 57 1910 200 4720 10 1 28500000 1847 2.82 0.33 12 0.11 2296.00 19696.00 7370 20240619 -12.08 4990 20240306 29.86 6640 -2.41 20250221 5850 10.77 20250113 7370 -12.08 20240619 4990 29.86 20240306 0.69 N 033920 200 57 억 358775 N N 10 N 00 N
5 20250221 130426 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6460 80 2 1.25 195047760 30103 172.69 6350 6640 6350 8290 4470 6380 6479.35 1.26 0 -162 6466 6422 6366 6322 6266 6445 6345 57 1910 200 4720 10 1 28500000 1841 2.81 0.33 12 0.11 2296.00 19696.00 7370 20240619 -12.35 4990 20240306 29.46 6640 -2.71 20250221 5850 10.43 20250113 7370 -12.35 20240619 4990 29.46 20240306 0.69 N 033920 200 57 억 358775 N N 10 N 00 N
6 20250221 120427 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6470 90 2 1.41 179813300 27751 159.20 6350 6640 6350 8290 4470 6380 6479.53 1.26 0 137 6466 6422 6366 6322 6266 6445 6345 57 1910 200 4720 10 1 28500000 1844 2.82 0.33 12 0.10 2296.00 19696.00 7370 20240619 -12.21 4990 20240306 29.66 6640 -2.56 20250221 5850 10.60 20250113 7370 -12.21 20240619 4990 29.66 20240306 0.69 N 033920 200 57 억 358775 N N 10 N 00 N
7 20250221 110425 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6460 80 2 1.25 167912400 25911 148.64 6350 6640 6350 8290 4470 6380 6480.35 1.26 0 -935 6466 6422 6366 6322 6266 6445 6345 57 1910 200 4720 10 1 28500000 1841 2.81 0.33 12 0.09 2296.00 19696.00 7370 20240619 -12.35 4990 20240306 29.46 6640 -2.71 20250221 5850 10.43 20250113 7370 -12.35 20240619 4990 29.46 20240306 0.69 N 033920 200 57 억 358775 N N 10 N 00 N
8 20250221 100425 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6480 100 2 1.57 135260870 20867 119.71 6350 6640 6350 8290 4470 6380 6482.05 1.26 0 -1962 6466 6422 6366 6322 6266 6445 6345 57 1910 200 4720 10 1 28500000 1847 2.82 0.33 12 0.07 2296.00 19696.00 7370 20240619 -12.08 4990 20240306 29.86 6640 -2.41 20250221 5850 10.77 20250113 7370 -12.08 20240619 4990 29.86 20240306 0.69 N 033920 200 57 억 358775 N N 10 N 00 N
9 20250221 090426 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6440 60 2 0.94 302200 47 0.27 6350 6440 6350 8290 4470 6380 6429.79 1.26 0 29 6466 6422 6366 6322 6266 6445 6345 57 1910 200 4720 10 1 28500000 1835 2.80 0.33 12 0.00 2296.00 19696.00 7370 20240619 -12.62 4990 20240306 29.06 6570 -1.98 20250108 5850 10.09 20250113 7370 -12.62 20240619 4990 29.06 20240306 0.69 N 033920 200 57 억 358775 N N 10 N 00 N
10 20250220 160424 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6380 50 2 0.79 110962430 17432 76.95 6370 6410 6310 8220 4440 6330 6365.44 1.25 0 3722 6436 6382 6336 6282 6236 6380 6280 57 1890 200 4680 10 1 28500000 1818 2.78 0.32 12 0.06 2296.00 19696.00 7370 20240619 -13.43 4990 20240306 27.86 6570 -2.89 20250108 5850 9.06 20250113 7370 -13.43 20240619 4990 27.86 20240306 0.70 N 033920 200 57 억 355613 N N 10 N 00 N
11 20250220 150425 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6390 60 2 0.95 104430150 16410 72.44 6370 6410 6310 8220 4440 6330 6363.81 1.25 0 3784 6436 6382 6336 6282 6236 6380 6280 57 1890 200 4680 10 1 28500000 1821 2.78 0.32 12 0.06 2296.00 19696.00 7370 20240619 -13.30 4990 20240306 28.06 6570 -2.74 20250108 5850 9.23 20250113 7370 -13.30 20240619 4990 28.06 20240306 0.70 N 033920 200 57 억 355613 N N 28 N 00 N
12 20250220 140426 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6380 50 2 0.79 89196240 14028 61.92 6370 6410 6310 8220 4440 6330 6358.44 1.25 0 4408 6436 6382 6336 6282 6236 6380 6280 57 1890 200 4680 10 1 28500000 1818 2.78 0.32 12 0.05 2296.00 19696.00 7370 20240619 -13.43 4990 20240306 27.86 6570 -2.89 20250108 5850 9.06 20250113 7370 -13.43 20240619 4990 27.86 20240306 0.70 N 033920 200 57 억 355613 N N 28 N 00 N