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
036580/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
20250221,160439,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2275,-55,5,-2.36,52966225,23142,35.77,2310,2325,2275,3025,1635,2330,2288.75,0.73,0,-1297,2410,2370,2310,2270,2210,2390,2290,184,695,500,1580,5,1,36727943,836,-2.44,0.35,12,0.06,-931.00,6412.00,3255,20240311,-30.11,1906,20241209,19.36,2390,-4.81,20250219,1973,15.31,20250204,3255,-30.11,20240311,1906,19.36,20241209,0.63,N,036580,500,183 억,,267865,N,N,19,N,00,N
20250221,150442,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2290,-40,5,-1.72,49402795,21577,33.35,2310,2325,2275,3025,1635,2330,2289.60,0.73,0,-767,2410,2370,2310,2270,2210,2390,2290,184,695,500,1580,5,1,36727943,841,-2.46,0.36,12,0.06,-931.00,6412.00,3255,20240311,-29.65,1906,20241209,20.15,2390,-4.18,20250219,1973,16.07,20250204,3255,-29.65,20240311,1906,20.15,20241209,0.63,N,036580,500,183 억,,267865,N,N,13,N,00,N
20250221,140441,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2285,-45,5,-1.93,49213070,21494,33.23,2310,2325,2275,3025,1635,2330,2289.62,0.73,0,-752,2410,2370,2310,2270,2210,2390,2290,184,695,500,1580,5,1,36727943,839,-2.45,0.36,12,0.06,-931.00,6412.00,3255,20240311,-29.80,1906,20241209,19.88,2390,-4.39,20250219,1973,15.81,20250204,3255,-29.80,20240311,1906,19.88,20241209,0.63,N,036580,500,183 억,,267865,N,N,13,N,00,N
20250221,130440,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2285,-45,5,-1.93,46545980,20323,31.42,2310,2325,2275,3025,1635,2330,2290.31,0.73,0,-489,2410,2370,2310,2270,2210,2390,2290,184,695,500,1580,5,1,36727943,839,-2.45,0.36,12,0.06,-931.00,6412.00,3255,20240311,-29.80,1906,20241209,19.88,2390,-4.39,20250219,1973,15.81,20250204,3255,-29.80,20240311,1906,19.88,20241209,0.63,N,036580,500,183 억,,267865,N,N,13,N,00,N
20250221,120441,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2285,-45,5,-1.93,41746495,18218,28.16,2310,2325,2275,3025,1635,2330,2291.50,0.73,0,-2384,2410,2370,2310,2270,2210,2390,2290,184,695,500,1580,5,1,36727943,839,-2.45,0.36,12,0.05,-931.00,6412.00,3255,20240311,-29.80,1906,20241209,19.88,2390,-4.39,20250219,1973,15.81,20250204,3255,-29.80,20240311,1906,19.88,20241209,0.63,N,036580,500,183 억,,267865,N,N,13,N,00,N
20250221,110438,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2300,-30,5,-1.29,15451700,6737,10.41,2310,2325,2275,3025,1635,2330,2293.56,0.73,0,-1595,2410,2370,2310,2270,2210,2390,2290,184,695,500,1580,5,1,36727943,845,-2.47,0.36,12,0.02,-931.00,6412.00,3255,20240311,-29.34,1906,20241209,20.67,2390,-3.77,20250219,1973,16.57,20250204,3255,-29.34,20240311,1906,20.67,20241209,0.63,N,036580,500,183 억,,267865,N,N,13,N,00,N
20250221,100439,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2300,-30,5,-1.29,8108285,3532,5.46,2310,2325,2275,3025,1635,2330,2295.66,0.73,0,-1396,2410,2370,2310,2270,2210,2390,2290,184,695,500,1580,5,1,36727943,845,-2.47,0.36,12,0.01,-931.00,6412.00,3255,20240311,-29.34,1906,20241209,20.67,2390,-3.77,20250219,1973,16.57,20250204,3255,-29.34,20240311,1906,20.67,20241209,0.63,N,036580,500,183 억,,267865,N,N,13,N,00,N
20250221,090440,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2290,-40,5,-1.72,1737745,760,1.17,2310,2325,2275,3025,1635,2330,2286.51,0.73,0,184,2410,2370,2310,2270,2210,2390,2290,184,695,500,1580,5,1,36727943,841,-2.46,0.36,12,0.00,-931.00,6412.00,3255,20240311,-29.65,1906,20241209,20.15,2390,-4.18,20250219,1973,16.07,20250204,3255,-29.65,20240311,1906,20.15,20241209,0.63,N,036580,500,183 억,,267865,N,N,13,N,00,N
20250220,160438,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2330,40,2,1.75,148404600,64689,21.49,2290,2350,2250,2975,1605,2290,2294.12,0.73,0,870,2443,2366,2313,2236,2183,2340,2210,184,685,500,1550,5,1,36727943,856,-2.50,0.36,12,0.18,-931.00,6412.00,3255,20240311,-28.42,1906,20241209,22.25,2390,-2.51,20250219,1973,18.09,20250204,3255,-28.42,20240311,1906,22.25,20241209,0.63,N,036580,500,183 억,,266775,N,N,13,N,00,N
20250220,150438,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2265,-25,5,-1.09,138562365,60368,20.06,2290,2350,2250,2975,1605,2290,2295.29,0.73,0,1881,2443,2366,2313,2236,2183,2340,2210,184,685,500,1550,5,1,36727943,832,-2.43,0.35,12,0.16,-931.00,6412.00,3255,20240311,-30.41,1906,20241209,18.84,2390,-5.23,20250219,1973,14.80,20250204,3255,-30.41,20240311,1906,18.84,20241209,0.63,N,036580,500,183 억,,266775,N,N,35,N,00,N
20250220,140440,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2280,-10,5,-0.44,99855420,43258,14.37,2290,2350,2270,2975,1605,2290,2308.37,0.73,0,-2211,2443,2366,2313,2236,2183,2340,2210,184,685,500,1550,5,1,36727943,837,-2.45,0.36,12,0.12,-931.00,6412.00,3255,20240311,-29.95,1906,20241209,19.62,2390,-4.60,20250219,1973,15.56,20250204,3255,-29.95,20240311,1906,19.62,20241209,0.63,N,036580,500,183 억,,266775,N,N,35,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 160439 57 100.00 KOSPI 음식료·담배 N N N N N 2275 -55 5 -2.36 52966225 23142 35.77 2310 2325 2275 3025 1635 2330 2288.75 0.73 0 -1297 2410 2370 2310 2270 2210 2390 2290 184 695 500 1580 5 1 36727943 836 -2.44 0.35 12 0.06 -931.00 6412.00 3255 20240311 -30.11 1906 20241209 19.36 2390 -4.81 20250219 1973 15.31 20250204 3255 -30.11 20240311 1906 19.36 20241209 0.63 N 036580 500 183 억 267865 N N 19 N 00 N
3 20250221 150442 57 100.00 KOSPI 음식료·담배 N N N N N 2290 -40 5 -1.72 49402795 21577 33.35 2310 2325 2275 3025 1635 2330 2289.60 0.73 0 -767 2410 2370 2310 2270 2210 2390 2290 184 695 500 1580 5 1 36727943 841 -2.46 0.36 12 0.06 -931.00 6412.00 3255 20240311 -29.65 1906 20241209 20.15 2390 -4.18 20250219 1973 16.07 20250204 3255 -29.65 20240311 1906 20.15 20241209 0.63 N 036580 500 183 억 267865 N N 13 N 00 N
4 20250221 140441 57 100.00 KOSPI 음식료·담배 N N N N N 2285 -45 5 -1.93 49213070 21494 33.23 2310 2325 2275 3025 1635 2330 2289.62 0.73 0 -752 2410 2370 2310 2270 2210 2390 2290 184 695 500 1580 5 1 36727943 839 -2.45 0.36 12 0.06 -931.00 6412.00 3255 20240311 -29.80 1906 20241209 19.88 2390 -4.39 20250219 1973 15.81 20250204 3255 -29.80 20240311 1906 19.88 20241209 0.63 N 036580 500 183 억 267865 N N 13 N 00 N
5 20250221 130440 57 100.00 KOSPI 음식료·담배 N N N N N 2285 -45 5 -1.93 46545980 20323 31.42 2310 2325 2275 3025 1635 2330 2290.31 0.73 0 -489 2410 2370 2310 2270 2210 2390 2290 184 695 500 1580 5 1 36727943 839 -2.45 0.36 12 0.06 -931.00 6412.00 3255 20240311 -29.80 1906 20241209 19.88 2390 -4.39 20250219 1973 15.81 20250204 3255 -29.80 20240311 1906 19.88 20241209 0.63 N 036580 500 183 억 267865 N N 13 N 00 N
6 20250221 120441 57 100.00 KOSPI 음식료·담배 N N N N N 2285 -45 5 -1.93 41746495 18218 28.16 2310 2325 2275 3025 1635 2330 2291.50 0.73 0 -2384 2410 2370 2310 2270 2210 2390 2290 184 695 500 1580 5 1 36727943 839 -2.45 0.36 12 0.05 -931.00 6412.00 3255 20240311 -29.80 1906 20241209 19.88 2390 -4.39 20250219 1973 15.81 20250204 3255 -29.80 20240311 1906 19.88 20241209 0.63 N 036580 500 183 억 267865 N N 13 N 00 N
7 20250221 110438 57 100.00 KOSPI 음식료·담배 N N N N N 2300 -30 5 -1.29 15451700 6737 10.41 2310 2325 2275 3025 1635 2330 2293.56 0.73 0 -1595 2410 2370 2310 2270 2210 2390 2290 184 695 500 1580 5 1 36727943 845 -2.47 0.36 12 0.02 -931.00 6412.00 3255 20240311 -29.34 1906 20241209 20.67 2390 -3.77 20250219 1973 16.57 20250204 3255 -29.34 20240311 1906 20.67 20241209 0.63 N 036580 500 183 억 267865 N N 13 N 00 N
8 20250221 100439 57 100.00 KOSPI 음식료·담배 N N N N N 2300 -30 5 -1.29 8108285 3532 5.46 2310 2325 2275 3025 1635 2330 2295.66 0.73 0 -1396 2410 2370 2310 2270 2210 2390 2290 184 695 500 1580 5 1 36727943 845 -2.47 0.36 12 0.01 -931.00 6412.00 3255 20240311 -29.34 1906 20241209 20.67 2390 -3.77 20250219 1973 16.57 20250204 3255 -29.34 20240311 1906 20.67 20241209 0.63 N 036580 500 183 억 267865 N N 13 N 00 N
9 20250221 090440 57 100.00 KOSPI 음식료·담배 N N N N N 2290 -40 5 -1.72 1737745 760 1.17 2310 2325 2275 3025 1635 2330 2286.51 0.73 0 184 2410 2370 2310 2270 2210 2390 2290 184 695 500 1580 5 1 36727943 841 -2.46 0.36 12 0.00 -931.00 6412.00 3255 20240311 -29.65 1906 20241209 20.15 2390 -4.18 20250219 1973 16.07 20250204 3255 -29.65 20240311 1906 20.15 20241209 0.63 N 036580 500 183 억 267865 N N 13 N 00 N
10 20250220 160438 57 100.00 KOSPI 음식료·담배 N N N N N 2330 40 2 1.75 148404600 64689 21.49 2290 2350 2250 2975 1605 2290 2294.12 0.73 0 870 2443 2366 2313 2236 2183 2340 2210 184 685 500 1550 5 1 36727943 856 -2.50 0.36 12 0.18 -931.00 6412.00 3255 20240311 -28.42 1906 20241209 22.25 2390 -2.51 20250219 1973 18.09 20250204 3255 -28.42 20240311 1906 22.25 20241209 0.63 N 036580 500 183 억 266775 N N 13 N 00 N
11 20250220 150438 57 100.00 KOSPI 음식료·담배 N N N N N 2265 -25 5 -1.09 138562365 60368 20.06 2290 2350 2250 2975 1605 2290 2295.29 0.73 0 1881 2443 2366 2313 2236 2183 2340 2210 184 685 500 1550 5 1 36727943 832 -2.43 0.35 12 0.16 -931.00 6412.00 3255 20240311 -30.41 1906 20241209 18.84 2390 -5.23 20250219 1973 14.80 20250204 3255 -30.41 20240311 1906 18.84 20241209 0.63 N 036580 500 183 억 266775 N N 35 N 00 N
12 20250220 140440 57 100.00 KOSPI 음식료·담배 N N N N N 2280 -10 5 -0.44 99855420 43258 14.37 2290 2350 2270 2975 1605 2290 2308.37 0.73 0 -2211 2443 2366 2313 2236 2183 2340 2210 184 685 500 1550 5 1 36727943 837 -2.45 0.36 12 0.12 -931.00 6412.00 3255 20240311 -29.95 1906 20241209 19.62 2390 -4.60 20250219 1973 15.56 20250204 3255 -29.95 20240311 1906 19.62 20241209 0.63 N 036580 500 183 억 266775 N N 35 N 00 N