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
049770/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
20250221,160527,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31100,50,2,0.16,1898120550,60853,105.45,31250,31550,30950,40350,21750,31050,31191.90,10.06,0,4205,31850,31450,31000,30600,30150,31650,30800,193,9300,1000,22970,50,1,19295620,6001,5.51,0.62,12,0.32,5641.00,50436.00,48900,20240617,-36.40,29150,20250131,6.69,32100,-3.12,20250210,29150,6.69,20250131,48900,-36.40,20240617,29150,6.69,20250131,0.23,N,049770,1000,192 억,,1941943,N,N,18,N,00,N
20250221,150530,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31150,100,2,0.32,1802920800,57797,100.16,31250,31550,30950,40350,21750,31050,31194.02,10.06,0,3416,31850,31450,31000,30600,30150,31650,30800,193,9300,1000,22970,50,1,19295620,6011,5.52,0.62,12,0.30,5641.00,50436.00,48900,20240617,-36.30,29150,20250131,6.86,32100,-2.96,20250210,29150,6.86,20250131,48900,-36.30,20240617,29150,6.86,20250131,0.23,N,049770,1000,192 억,,1941943,N,N,18,N,00,N
20250221,140529,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31150,100,2,0.32,1339388050,42930,74.39,31250,31550,30950,40350,21750,31050,31199.35,10.06,0,-1034,31850,31450,31000,30600,30150,31650,30800,193,9300,1000,22970,50,1,19295620,6011,5.52,0.62,12,0.22,5641.00,50436.00,48900,20240617,-36.30,29150,20250131,6.86,32100,-2.96,20250210,29150,6.86,20250131,48900,-36.30,20240617,29150,6.86,20250131,0.23,N,049770,1000,192 억,,1941943,N,N,18,N,00,N
20250221,130529,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31150,100,2,0.32,875115550,28000,48.52,31250,31550,31050,40350,21750,31050,31254.13,10.06,0,-2990,31850,31450,31000,30600,30150,31650,30800,193,9300,1000,22970,50,1,19295620,6011,5.52,0.62,12,0.15,5641.00,50436.00,48900,20240617,-36.30,29150,20250131,6.86,32100,-2.96,20250210,29150,6.86,20250131,48900,-36.30,20240617,29150,6.86,20250131,0.23,N,049770,1000,192 억,,1941943,N,N,18,N,00,N
20250221,120529,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31150,100,2,0.32,689220950,22042,38.20,31250,31550,31050,40350,21750,31050,31268.53,10.06,0,-569,31850,31450,31000,30600,30150,31650,30800,193,9300,1000,22970,50,1,19295620,6011,5.52,0.62,12,0.11,5641.00,50436.00,48900,20240617,-36.30,29150,20250131,6.86,32100,-2.96,20250210,29150,6.86,20250131,48900,-36.30,20240617,29150,6.86,20250131,0.23,N,049770,1000,192 억,,1941943,N,N,18,N,00,N
20250221,110527,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31350,300,2,0.97,493048250,15752,27.30,31250,31550,31100,40350,21750,31050,31300.68,10.06,0,276,31850,31450,31000,30600,30150,31650,30800,193,9300,1000,22970,50,1,19295620,6049,5.56,0.62,12,0.08,5641.00,50436.00,48900,20240617,-35.89,29150,20250131,7.55,32100,-2.34,20250210,29150,7.55,20250131,48900,-35.89,20240617,29150,7.55,20250131,0.23,N,049770,1000,192 억,,1941943,N,N,18,N,00,N
20250221,100527,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31200,150,2,0.48,316992300,10120,17.54,31250,31550,31100,40350,21750,31050,31323.35,10.06,0,-440,31850,31450,31000,30600,30150,31650,30800,193,9300,1000,22970,50,1,19295620,6020,5.53,0.62,12,0.05,5641.00,50436.00,48900,20240617,-36.20,29150,20250131,7.03,32100,-2.80,20250210,29150,7.03,20250131,48900,-36.20,20240617,29150,7.03,20250131,0.23,N,049770,1000,192 억,,1941943,N,N,18,N,00,N
20250221,090529,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31250,200,2,0.64,9406500,301,0.52,31250,31300,31200,40350,21750,31050,31250.83,10.06,0,-66,31850,31450,31000,30600,30150,31650,30800,193,9300,1000,22970,50,1,19295620,6030,5.54,0.62,12,0.00,5641.00,50436.00,48900,20240617,-36.09,29150,20250131,7.20,32100,-2.65,20250210,29150,7.20,20250131,48900,-36.09,20240617,29150,7.20,20250131,0.23,N,049770,1000,192 억,,1941943,N,N,18,N,00,N
20250220,160525,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31050,550,2,1.80,1792371850,57688,119.64,30700,31400,30550,39650,21350,30500,31071.09,10.12,0,2546,30966,30732,30566,30332,30166,30650,30250,193,9150,1000,22570,50,1,19295620,5991,5.50,0.62,12,0.30,5641.00,50436.00,48900,20240617,-36.50,29150,20250131,6.52,32100,-3.27,20250210,29150,6.52,20250131,48900,-36.50,20240617,29150,6.52,20250131,0.22,N,049770,1000,192 억,,1952237,N,N,18,N,00,N
20250220,150526,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31050,550,2,1.80,1732007300,55741,115.60,30700,31400,30550,39650,21350,30500,31073.44,10.12,0,2888,30966,30732,30566,30332,30166,30650,30250,193,9150,1000,22570,50,1,19295620,5991,5.50,0.62,12,0.29,5641.00,50436.00,48900,20240617,-36.50,29150,20250131,6.52,32100,-3.27,20250210,29150,6.52,20250131,48900,-36.50,20240617,29150,6.52,20250131,0.22,N,049770,1000,192 억,,1952237,N,N,176,N,00,N
20250220,140527,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31150,650,2,2.13,1586673400,51060,105.89,30700,31400,30550,39650,21350,30500,31075.81,10.12,0,4724,30966,30732,30566,30332,30166,30650,30250,193,9150,1000,22570,50,1,19295620,6011,5.52,0.62,12,0.26,5641.00,50436.00,48900,20240617,-36.30,29150,20250131,6.86,32100,-2.96,20250210,29150,6.86,20250131,48900,-36.30,20240617,29150,6.86,20250131,0.22,N,049770,1000,192 억,,1952237,N,N,176,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 160527 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 31100 50 2 0.16 1898120550 60853 105.45 31250 31550 30950 40350 21750 31050 31191.90 10.06 0 4205 31850 31450 31000 30600 30150 31650 30800 193 9300 1000 22970 50 1 19295620 6001 5.51 0.62 12 0.32 5641.00 50436.00 48900 20240617 -36.40 29150 20250131 6.69 32100 -3.12 20250210 29150 6.69 20250131 48900 -36.40 20240617 29150 6.69 20250131 0.23 N 049770 1000 192 억 1941943 N N 18 N 00 N
3 20250221 150530 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 31150 100 2 0.32 1802920800 57797 100.16 31250 31550 30950 40350 21750 31050 31194.02 10.06 0 3416 31850 31450 31000 30600 30150 31650 30800 193 9300 1000 22970 50 1 19295620 6011 5.52 0.62 12 0.30 5641.00 50436.00 48900 20240617 -36.30 29150 20250131 6.86 32100 -2.96 20250210 29150 6.86 20250131 48900 -36.30 20240617 29150 6.86 20250131 0.23 N 049770 1000 192 억 1941943 N N 18 N 00 N
4 20250221 140529 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 31150 100 2 0.32 1339388050 42930 74.39 31250 31550 30950 40350 21750 31050 31199.35 10.06 0 -1034 31850 31450 31000 30600 30150 31650 30800 193 9300 1000 22970 50 1 19295620 6011 5.52 0.62 12 0.22 5641.00 50436.00 48900 20240617 -36.30 29150 20250131 6.86 32100 -2.96 20250210 29150 6.86 20250131 48900 -36.30 20240617 29150 6.86 20250131 0.23 N 049770 1000 192 억 1941943 N N 18 N 00 N
5 20250221 130529 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 31150 100 2 0.32 875115550 28000 48.52 31250 31550 31050 40350 21750 31050 31254.13 10.06 0 -2990 31850 31450 31000 30600 30150 31650 30800 193 9300 1000 22970 50 1 19295620 6011 5.52 0.62 12 0.15 5641.00 50436.00 48900 20240617 -36.30 29150 20250131 6.86 32100 -2.96 20250210 29150 6.86 20250131 48900 -36.30 20240617 29150 6.86 20250131 0.23 N 049770 1000 192 억 1941943 N N 18 N 00 N
6 20250221 120529 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 31150 100 2 0.32 689220950 22042 38.20 31250 31550 31050 40350 21750 31050 31268.53 10.06 0 -569 31850 31450 31000 30600 30150 31650 30800 193 9300 1000 22970 50 1 19295620 6011 5.52 0.62 12 0.11 5641.00 50436.00 48900 20240617 -36.30 29150 20250131 6.86 32100 -2.96 20250210 29150 6.86 20250131 48900 -36.30 20240617 29150 6.86 20250131 0.23 N 049770 1000 192 억 1941943 N N 18 N 00 N
7 20250221 110527 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 31350 300 2 0.97 493048250 15752 27.30 31250 31550 31100 40350 21750 31050 31300.68 10.06 0 276 31850 31450 31000 30600 30150 31650 30800 193 9300 1000 22970 50 1 19295620 6049 5.56 0.62 12 0.08 5641.00 50436.00 48900 20240617 -35.89 29150 20250131 7.55 32100 -2.34 20250210 29150 7.55 20250131 48900 -35.89 20240617 29150 7.55 20250131 0.23 N 049770 1000 192 억 1941943 N N 18 N 00 N
8 20250221 100527 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 31200 150 2 0.48 316992300 10120 17.54 31250 31550 31100 40350 21750 31050 31323.35 10.06 0 -440 31850 31450 31000 30600 30150 31650 30800 193 9300 1000 22970 50 1 19295620 6020 5.53 0.62 12 0.05 5641.00 50436.00 48900 20240617 -36.20 29150 20250131 7.03 32100 -2.80 20250210 29150 7.03 20250131 48900 -36.20 20240617 29150 7.03 20250131 0.23 N 049770 1000 192 억 1941943 N N 18 N 00 N
9 20250221 090529 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 31250 200 2 0.64 9406500 301 0.52 31250 31300 31200 40350 21750 31050 31250.83 10.06 0 -66 31850 31450 31000 30600 30150 31650 30800 193 9300 1000 22970 50 1 19295620 6030 5.54 0.62 12 0.00 5641.00 50436.00 48900 20240617 -36.09 29150 20250131 7.20 32100 -2.65 20250210 29150 7.20 20250131 48900 -36.09 20240617 29150 7.20 20250131 0.23 N 049770 1000 192 억 1941943 N N 18 N 00 N
10 20250220 160525 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 31050 550 2 1.80 1792371850 57688 119.64 30700 31400 30550 39650 21350 30500 31071.09 10.12 0 2546 30966 30732 30566 30332 30166 30650 30250 193 9150 1000 22570 50 1 19295620 5991 5.50 0.62 12 0.30 5641.00 50436.00 48900 20240617 -36.50 29150 20250131 6.52 32100 -3.27 20250210 29150 6.52 20250131 48900 -36.50 20240617 29150 6.52 20250131 0.22 N 049770 1000 192 억 1952237 N N 18 N 00 N
11 20250220 150526 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 31050 550 2 1.80 1732007300 55741 115.60 30700 31400 30550 39650 21350 30500 31073.44 10.12 0 2888 30966 30732 30566 30332 30166 30650 30250 193 9150 1000 22570 50 1 19295620 5991 5.50 0.62 12 0.29 5641.00 50436.00 48900 20240617 -36.50 29150 20250131 6.52 32100 -3.27 20250210 29150 6.52 20250131 48900 -36.50 20240617 29150 6.52 20250131 0.22 N 049770 1000 192 억 1952237 N N 176 N 00 N
12 20250220 140527 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 31150 650 2 2.13 1586673400 51060 105.89 30700 31400 30550 39650 21350 30500 31075.81 10.12 0 4724 30966 30732 30566 30332 30166 30650 30250 193 9150 1000 22570 50 1 19295620 6011 5.52 0.62 12 0.26 5641.00 50436.00 48900 20240617 -36.30 29150 20250131 6.86 32100 -2.96 20250210 29150 6.86 20250131 48900 -36.30 20240617 29150 6.86 20250131 0.22 N 049770 1000 192 억 1952237 N N 176 N 00 N