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
136490/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
20250221,160845,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5780,30,2,0.52,111242590,19321,47.82,5750,5800,5700,7470,4030,5750,5757.00,12.02,0,-5965,5783,5766,5733,5716,5683,5775,5725,119,1720,500,4250,10,1,23779604,1374,9.88,0.32,12,0.08,585.00,18088.00,8290,20240614,-30.28,5450,20250203,6.06,5820,-0.69,20250107,5450,6.06,20250203,8290,-30.28,20240614,5450,6.06,20250203,0.46,N,136490,500,118 억,,2857912,N,N,13,N,00,N
20250221,150849,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5770,20,2,0.35,102094480,17738,43.90,5750,5800,5700,7470,4030,5750,5755.69,12.02,0,-5694,5783,5766,5733,5716,5683,5775,5725,119,1720,500,4250,10,1,23779604,1372,9.86,0.32,12,0.07,585.00,18088.00,8290,20240614,-30.40,5450,20250203,5.87,5820,-0.86,20250107,5450,5.87,20250203,8290,-30.40,20240614,5450,5.87,20250203,0.46,N,136490,500,118 억,,2857912,N,N,10,N,00,N
20250221,140848,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5780,30,2,0.52,76897990,13381,33.12,5750,5780,5700,7470,4030,5750,5746.80,12.02,0,-5368,5783,5766,5733,5716,5683,5775,5725,119,1720,500,4250,10,1,23779604,1374,9.88,0.32,12,0.06,585.00,18088.00,8290,20240614,-30.28,5450,20250203,6.06,5820,-0.69,20250107,5450,6.06,20250203,8290,-30.28,20240614,5450,6.06,20250203,0.46,N,136490,500,118 억,,2857912,N,N,10,N,00,N
20250221,130847,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5770,20,2,0.35,64912910,11301,27.97,5750,5780,5700,7470,4030,5750,5744.00,12.02,0,-4625,5783,5766,5733,5716,5683,5775,5725,119,1720,500,4250,10,1,23779604,1372,9.86,0.32,12,0.05,585.00,18088.00,8290,20240614,-30.40,5450,20250203,5.87,5820,-0.86,20250107,5450,5.87,20250203,8290,-30.40,20240614,5450,5.87,20250203,0.46,N,136490,500,118 억,,2857912,N,N,10,N,00,N
20250221,120848,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5780,30,2,0.52,56522790,9847,24.37,5750,5780,5700,7470,4030,5750,5740.10,12.02,0,-4163,5783,5766,5733,5716,5683,5775,5725,119,1720,500,4250,10,1,23779604,1374,9.88,0.32,12,0.04,585.00,18088.00,8290,20240614,-30.28,5450,20250203,6.06,5820,-0.69,20250107,5450,6.06,20250203,8290,-30.28,20240614,5450,6.06,20250203,0.46,N,136490,500,118 억,,2857912,N,N,10,N,00,N
20250221,110844,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5750,0,3,0.00,38629750,6738,16.68,5750,5760,5700,7470,4030,5750,5733.12,12.02,0,-3499,5783,5766,5733,5716,5683,5775,5725,119,1720,500,4250,10,1,23779604,1367,9.83,0.32,12,0.03,585.00,18088.00,8290,20240614,-30.64,5450,20250203,5.50,5820,-1.20,20250107,5450,5.50,20250203,8290,-30.64,20240614,5450,5.50,20250203,0.46,N,136490,500,118 억,,2857912,N,N,10,N,00,N
20250221,100846,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5730,-20,5,-0.35,28042820,4890,12.10,5750,5760,5700,7470,4030,5750,5734.73,12.02,0,-3349,5783,5766,5733,5716,5683,5775,5725,119,1720,500,4250,10,1,23779604,1363,9.79,0.32,12,0.02,585.00,18088.00,8290,20240614,-30.88,5450,20250203,5.14,5820,-1.55,20250107,5450,5.14,20250203,8290,-30.88,20240614,5450,5.14,20250203,0.46,N,136490,500,118 억,,2857912,N,N,10,N,00,N
20250221,090848,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5710,-40,5,-0.70,3844000,669,1.66,5750,5760,5700,7470,4030,5750,5745.89,12.02,0,-525,5783,5766,5733,5716,5683,5775,5725,119,1720,500,4250,10,1,23779604,1358,9.76,0.32,12,0.00,585.00,18088.00,8290,20240614,-31.12,5450,20250203,4.77,5820,-1.89,20250107,5450,4.77,20250203,8290,-31.12,20240614,5450,4.77,20250203,0.46,N,136490,500,118 억,,2857912,N,N,10,N,00,N
20250220,160842,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5750,30,2,0.52,230707450,40352,204.74,5720,5750,5700,7430,4010,5720,5717.37,12.03,0,5728,5786,5752,5716,5682,5646,5735,5665,119,1710,500,4230,10,1,23779604,1367,9.83,0.32,12,0.17,585.00,18088.00,8290,20240614,-30.64,5450,20250203,5.50,5820,-1.20,20250107,5450,5.50,20250203,8290,-30.64,20240614,5450,5.50,20250203,0.46,N,136490,500,118 억,,2859676,N,N,10,N,00,N
20250220,150845,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5750,30,2,0.52,220702500,38612,195.91,5720,5750,5700,7430,4010,5720,5715.90,12.03,0,5276,5786,5752,5716,5682,5646,5735,5665,119,1710,500,4230,10,1,23779604,1367,9.83,0.32,12,0.16,585.00,18088.00,8290,20240614,-30.64,5450,20250203,5.50,5820,-1.20,20250107,5450,5.50,20250203,8290,-30.64,20240614,5450,5.50,20250203,0.46,N,136490,500,118 억,,2859676,N,N,23,N,00,N
20250220,140845,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5740,20,2,0.35,201754520,35315,179.18,5720,5750,5700,7430,4010,5720,5713.00,12.03,0,4688,5786,5752,5716,5682,5646,5735,5665,119,1710,500,4230,10,1,23779604,1365,9.81,0.32,12,0.15,585.00,18088.00,8290,20240614,-30.76,5450,20250203,5.32,5820,-1.37,20250107,5450,5.32,20250203,8290,-30.76,20240614,5450,5.32,20250203,0.46,N,136490,500,118 억,,2859676,N,N,23,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 160845 57 100.00 KOSPI 음식료·담배 N N N N N 5780 30 2 0.52 111242590 19321 47.82 5750 5800 5700 7470 4030 5750 5757.00 12.02 0 -5965 5783 5766 5733 5716 5683 5775 5725 119 1720 500 4250 10 1 23779604 1374 9.88 0.32 12 0.08 585.00 18088.00 8290 20240614 -30.28 5450 20250203 6.06 5820 -0.69 20250107 5450 6.06 20250203 8290 -30.28 20240614 5450 6.06 20250203 0.46 N 136490 500 118 억 2857912 N N 13 N 00 N
3 20250221 150849 57 100.00 KOSPI 음식료·담배 N N N N N 5770 20 2 0.35 102094480 17738 43.90 5750 5800 5700 7470 4030 5750 5755.69 12.02 0 -5694 5783 5766 5733 5716 5683 5775 5725 119 1720 500 4250 10 1 23779604 1372 9.86 0.32 12 0.07 585.00 18088.00 8290 20240614 -30.40 5450 20250203 5.87 5820 -0.86 20250107 5450 5.87 20250203 8290 -30.40 20240614 5450 5.87 20250203 0.46 N 136490 500 118 억 2857912 N N 10 N 00 N
4 20250221 140848 57 100.00 KOSPI 음식료·담배 N N N N N 5780 30 2 0.52 76897990 13381 33.12 5750 5780 5700 7470 4030 5750 5746.80 12.02 0 -5368 5783 5766 5733 5716 5683 5775 5725 119 1720 500 4250 10 1 23779604 1374 9.88 0.32 12 0.06 585.00 18088.00 8290 20240614 -30.28 5450 20250203 6.06 5820 -0.69 20250107 5450 6.06 20250203 8290 -30.28 20240614 5450 6.06 20250203 0.46 N 136490 500 118 억 2857912 N N 10 N 00 N
5 20250221 130847 57 100.00 KOSPI 음식료·담배 N N N N N 5770 20 2 0.35 64912910 11301 27.97 5750 5780 5700 7470 4030 5750 5744.00 12.02 0 -4625 5783 5766 5733 5716 5683 5775 5725 119 1720 500 4250 10 1 23779604 1372 9.86 0.32 12 0.05 585.00 18088.00 8290 20240614 -30.40 5450 20250203 5.87 5820 -0.86 20250107 5450 5.87 20250203 8290 -30.40 20240614 5450 5.87 20250203 0.46 N 136490 500 118 억 2857912 N N 10 N 00 N
6 20250221 120848 57 100.00 KOSPI 음식료·담배 N N N N N 5780 30 2 0.52 56522790 9847 24.37 5750 5780 5700 7470 4030 5750 5740.10 12.02 0 -4163 5783 5766 5733 5716 5683 5775 5725 119 1720 500 4250 10 1 23779604 1374 9.88 0.32 12 0.04 585.00 18088.00 8290 20240614 -30.28 5450 20250203 6.06 5820 -0.69 20250107 5450 6.06 20250203 8290 -30.28 20240614 5450 6.06 20250203 0.46 N 136490 500 118 억 2857912 N N 10 N 00 N
7 20250221 110844 57 100.00 KOSPI 음식료·담배 N N N N N 5750 0 3 0.00 38629750 6738 16.68 5750 5760 5700 7470 4030 5750 5733.12 12.02 0 -3499 5783 5766 5733 5716 5683 5775 5725 119 1720 500 4250 10 1 23779604 1367 9.83 0.32 12 0.03 585.00 18088.00 8290 20240614 -30.64 5450 20250203 5.50 5820 -1.20 20250107 5450 5.50 20250203 8290 -30.64 20240614 5450 5.50 20250203 0.46 N 136490 500 118 억 2857912 N N 10 N 00 N
8 20250221 100846 57 100.00 KOSPI 음식료·담배 N N N N N 5730 -20 5 -0.35 28042820 4890 12.10 5750 5760 5700 7470 4030 5750 5734.73 12.02 0 -3349 5783 5766 5733 5716 5683 5775 5725 119 1720 500 4250 10 1 23779604 1363 9.79 0.32 12 0.02 585.00 18088.00 8290 20240614 -30.88 5450 20250203 5.14 5820 -1.55 20250107 5450 5.14 20250203 8290 -30.88 20240614 5450 5.14 20250203 0.46 N 136490 500 118 억 2857912 N N 10 N 00 N
9 20250221 090848 57 100.00 KOSPI 음식료·담배 N N N N N 5710 -40 5 -0.70 3844000 669 1.66 5750 5760 5700 7470 4030 5750 5745.89 12.02 0 -525 5783 5766 5733 5716 5683 5775 5725 119 1720 500 4250 10 1 23779604 1358 9.76 0.32 12 0.00 585.00 18088.00 8290 20240614 -31.12 5450 20250203 4.77 5820 -1.89 20250107 5450 4.77 20250203 8290 -31.12 20240614 5450 4.77 20250203 0.46 N 136490 500 118 억 2857912 N N 10 N 00 N
10 20250220 160842 57 100.00 KOSPI 음식료·담배 N N N N N 5750 30 2 0.52 230707450 40352 204.74 5720 5750 5700 7430 4010 5720 5717.37 12.03 0 5728 5786 5752 5716 5682 5646 5735 5665 119 1710 500 4230 10 1 23779604 1367 9.83 0.32 12 0.17 585.00 18088.00 8290 20240614 -30.64 5450 20250203 5.50 5820 -1.20 20250107 5450 5.50 20250203 8290 -30.64 20240614 5450 5.50 20250203 0.46 N 136490 500 118 억 2859676 N N 10 N 00 N
11 20250220 150845 57 100.00 KOSPI 음식료·담배 N N N N N 5750 30 2 0.52 220702500 38612 195.91 5720 5750 5700 7430 4010 5720 5715.90 12.03 0 5276 5786 5752 5716 5682 5646 5735 5665 119 1710 500 4230 10 1 23779604 1367 9.83 0.32 12 0.16 585.00 18088.00 8290 20240614 -30.64 5450 20250203 5.50 5820 -1.20 20250107 5450 5.50 20250203 8290 -30.64 20240614 5450 5.50 20250203 0.46 N 136490 500 118 억 2859676 N N 23 N 00 N
12 20250220 140845 57 100.00 KOSPI 음식료·담배 N N N N N 5740 20 2 0.35 201754520 35315 179.18 5720 5750 5700 7430 4010 5720 5713.00 12.03 0 4688 5786 5752 5716 5682 5646 5735 5665 119 1710 500 4230 10 1 23779604 1365 9.81 0.32 12 0.15 585.00 18088.00 8290 20240614 -30.76 5450 20250203 5.32 5820 -1.37 20250107 5450 5.32 20250203 8290 -30.76 20240614 5450 5.32 20250203 0.46 N 136490 500 118 억 2859676 N N 23 N 00 N