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
264900/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
20250221,161056,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8100,80,2,1.00,236257510,29299,281.83,8020,8130,7990,10420,5620,8020,8063.67,2.00,0,-277,8080,8050,8010,7980,7940,8030,7960,25,2400,200,5450,10,1,12523850,1014,4.59,0.51,12,0.23,1764.00,15748.00,13230,20240611,-38.78,7400,20241209,9.46,8130,-0.37,20250221,7620,6.30,20250203,13230,-38.78,20240611,7400,9.46,20241209,1.05,N,264900,200,25 억,,250815,N,N,12,N,00,N
20250221,151100,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8090,70,2,0.87,231890120,28759,276.64,8020,8130,7990,10420,5620,8020,8063.22,2.00,0,-293,8080,8050,8010,7980,7940,8030,7960,25,2400,200,5450,10,1,12523850,1013,4.59,0.51,12,0.23,1764.00,15748.00,13230,20240611,-38.85,7400,20241209,9.32,8130,-0.49,20250221,7620,6.17,20250203,13230,-38.85,20240611,7400,9.32,20241209,1.05,N,264900,200,25 억,,250815,N,N,0,N,00,N
20250221,141100,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8110,90,2,1.12,222104870,27549,265.00,8020,8130,7990,10420,5620,8020,8062.18,2.00,0,-414,8080,8050,8010,7980,7940,8030,7960,25,2400,200,5450,10,1,12523850,1016,4.60,0.51,12,0.22,1764.00,15748.00,13230,20240611,-38.70,7400,20241209,9.59,8130,-0.25,20250221,7620,6.43,20250203,13230,-38.70,20240611,7400,9.59,20241209,1.05,N,264900,200,25 억,,250815,N,N,0,N,00,N
20250221,131059,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8070,50,2,0.62,208209760,25832,248.48,8020,8130,7990,10420,5620,8020,8060.15,2.00,0,-499,8080,8050,8010,7980,7940,8030,7960,25,2400,200,5450,10,1,12523850,1011,4.57,0.51,12,0.21,1764.00,15748.00,13230,20240611,-39.00,7400,20241209,9.05,8130,-0.74,20250221,7620,5.91,20250203,13230,-39.00,20240611,7400,9.05,20241209,1.05,N,264900,200,25 억,,250815,N,N,0,N,00,N
20250221,121100,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8120,100,2,1.25,190836530,23688,227.86,8020,8120,7990,10420,5620,8020,8056.25,2.00,0,-711,8080,8050,8010,7980,7940,8030,7960,25,2400,200,5450,10,1,12523850,1017,4.60,0.52,12,0.19,1764.00,15748.00,13230,20240611,-38.62,7400,20241209,9.73,8120,0.00,20250221,7620,6.56,20250203,13230,-38.62,20240611,7400,9.73,20241209,1.05,N,264900,200,25 억,,250815,N,N,0,N,00,N
20250221,111056,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8040,20,2,0.25,147875560,18377,176.77,8020,8090,7990,10420,5620,8020,8046.77,2.00,0,-1275,8080,8050,8010,7980,7940,8030,7960,25,2400,200,5450,10,1,12523850,1007,4.56,0.51,12,0.15,1764.00,15748.00,13230,20240611,-39.23,7400,20241209,8.65,8090,-0.62,20250221,7620,5.51,20250203,13230,-39.23,20240611,7400,8.65,20241209,1.05,N,264900,200,25 억,,250815,N,N,0,N,00,N
20250221,101058,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8020,0,3,0.00,22414330,2795,26.89,8020,8050,7990,10420,5620,8020,8019.44,2.00,0,-1007,8080,8050,8010,7980,7940,8030,7960,25,2400,200,5450,10,1,12523850,1004,4.55,0.51,12,0.02,1764.00,15748.00,13230,20240611,-39.38,7400,20241209,8.38,8060,-0.50,20250210,7620,5.25,20250203,13230,-39.38,20240611,7400,8.38,20241209,1.05,N,264900,200,25 억,,250815,N,N,0,N,00,N
20250221,091101,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8040,20,2,0.25,4748080,592,5.69,8020,8040,8010,10420,5620,8020,8020.41,2.00,0,-46,8080,8050,8010,7980,7940,8030,7960,25,2400,200,5450,10,1,12523850,1007,4.56,0.51,12,0.00,1764.00,15748.00,13230,20240611,-39.23,7400,20241209,8.65,8060,-0.25,20250210,7620,5.51,20250203,13230,-39.23,20240611,7400,8.65,20241209,1.05,N,264900,200,25 억,,250815,N,N,0,N,00,N
20250220,161050,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8020,-10,5,-0.12,83209290,10396,82.48,8040,8040,7970,10430,5630,8030,8003.97,2.00,0,-1157,8076,8052,8016,7992,7956,8060,8000,25,2400,200,5460,10,1,12523850,1004,4.55,0.51,12,0.08,1764.00,15748.00,13230,20240611,-39.38,7400,20241209,8.38,8060,-0.50,20250210,7620,5.25,20250203,13230,-39.38,20240611,7400,8.38,20241209,1.03,N,264900,200,25 억,,250531,N,N,3,N,00,N
20250220,151056,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8010,-20,5,-0.25,82720580,10335,81.99,8040,8040,7970,10430,5630,8030,8003.93,2.00,0,-1132,8076,8052,8016,7992,7956,8060,8000,25,2400,200,5460,10,1,12523850,1003,4.54,0.51,12,0.08,1764.00,15748.00,13230,20240611,-39.46,7400,20241209,8.24,8060,-0.62,20250210,7620,5.12,20250203,13230,-39.46,20240611,7400,8.24,20241209,1.03,N,264900,200,25 억,,250531,N,N,3,N,00,N
20250220,141056,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8010,-20,5,-0.25,47237580,5898,46.79,8040,8040,7970,10430,5630,8030,8009.08,2.00,0,-1266,8076,8052,8016,7992,7956,8060,8000,25,2400,200,5460,10,1,12523850,1003,4.54,0.51,12,0.05,1764.00,15748.00,13230,20240611,-39.46,7400,20241209,8.24,8060,-0.62,20250210,7620,5.12,20250203,13230,-39.46,20240611,7400,8.24,20241209,1.03,N,264900,200,25 억,,250531,N,N,3,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 161056 57 100.00 KOSPI 음식료·담배 N N N N N 8100 80 2 1.00 236257510 29299 281.83 8020 8130 7990 10420 5620 8020 8063.67 2.00 0 -277 8080 8050 8010 7980 7940 8030 7960 25 2400 200 5450 10 1 12523850 1014 4.59 0.51 12 0.23 1764.00 15748.00 13230 20240611 -38.78 7400 20241209 9.46 8130 -0.37 20250221 7620 6.30 20250203 13230 -38.78 20240611 7400 9.46 20241209 1.05 N 264900 200 25 억 250815 N N 12 N 00 N
3 20250221 151100 57 100.00 KOSPI 음식료·담배 N N N N N 8090 70 2 0.87 231890120 28759 276.64 8020 8130 7990 10420 5620 8020 8063.22 2.00 0 -293 8080 8050 8010 7980 7940 8030 7960 25 2400 200 5450 10 1 12523850 1013 4.59 0.51 12 0.23 1764.00 15748.00 13230 20240611 -38.85 7400 20241209 9.32 8130 -0.49 20250221 7620 6.17 20250203 13230 -38.85 20240611 7400 9.32 20241209 1.05 N 264900 200 25 억 250815 N N 0 N 00 N
4 20250221 141100 57 100.00 KOSPI 음식료·담배 N N N N N 8110 90 2 1.12 222104870 27549 265.00 8020 8130 7990 10420 5620 8020 8062.18 2.00 0 -414 8080 8050 8010 7980 7940 8030 7960 25 2400 200 5450 10 1 12523850 1016 4.60 0.51 12 0.22 1764.00 15748.00 13230 20240611 -38.70 7400 20241209 9.59 8130 -0.25 20250221 7620 6.43 20250203 13230 -38.70 20240611 7400 9.59 20241209 1.05 N 264900 200 25 억 250815 N N 0 N 00 N
5 20250221 131059 57 100.00 KOSPI 음식료·담배 N N N N N 8070 50 2 0.62 208209760 25832 248.48 8020 8130 7990 10420 5620 8020 8060.15 2.00 0 -499 8080 8050 8010 7980 7940 8030 7960 25 2400 200 5450 10 1 12523850 1011 4.57 0.51 12 0.21 1764.00 15748.00 13230 20240611 -39.00 7400 20241209 9.05 8130 -0.74 20250221 7620 5.91 20250203 13230 -39.00 20240611 7400 9.05 20241209 1.05 N 264900 200 25 억 250815 N N 0 N 00 N
6 20250221 121100 57 100.00 KOSPI 음식료·담배 N N N N N 8120 100 2 1.25 190836530 23688 227.86 8020 8120 7990 10420 5620 8020 8056.25 2.00 0 -711 8080 8050 8010 7980 7940 8030 7960 25 2400 200 5450 10 1 12523850 1017 4.60 0.52 12 0.19 1764.00 15748.00 13230 20240611 -38.62 7400 20241209 9.73 8120 0.00 20250221 7620 6.56 20250203 13230 -38.62 20240611 7400 9.73 20241209 1.05 N 264900 200 25 억 250815 N N 0 N 00 N
7 20250221 111056 57 100.00 KOSPI 음식료·담배 N N N N N 8040 20 2 0.25 147875560 18377 176.77 8020 8090 7990 10420 5620 8020 8046.77 2.00 0 -1275 8080 8050 8010 7980 7940 8030 7960 25 2400 200 5450 10 1 12523850 1007 4.56 0.51 12 0.15 1764.00 15748.00 13230 20240611 -39.23 7400 20241209 8.65 8090 -0.62 20250221 7620 5.51 20250203 13230 -39.23 20240611 7400 8.65 20241209 1.05 N 264900 200 25 억 250815 N N 0 N 00 N
8 20250221 101058 57 100.00 KOSPI 음식료·담배 N N N N N 8020 0 3 0.00 22414330 2795 26.89 8020 8050 7990 10420 5620 8020 8019.44 2.00 0 -1007 8080 8050 8010 7980 7940 8030 7960 25 2400 200 5450 10 1 12523850 1004 4.55 0.51 12 0.02 1764.00 15748.00 13230 20240611 -39.38 7400 20241209 8.38 8060 -0.50 20250210 7620 5.25 20250203 13230 -39.38 20240611 7400 8.38 20241209 1.05 N 264900 200 25 억 250815 N N 0 N 00 N
9 20250221 091101 57 100.00 KOSPI 음식료·담배 N N N N N 8040 20 2 0.25 4748080 592 5.69 8020 8040 8010 10420 5620 8020 8020.41 2.00 0 -46 8080 8050 8010 7980 7940 8030 7960 25 2400 200 5450 10 1 12523850 1007 4.56 0.51 12 0.00 1764.00 15748.00 13230 20240611 -39.23 7400 20241209 8.65 8060 -0.25 20250210 7620 5.51 20250203 13230 -39.23 20240611 7400 8.65 20241209 1.05 N 264900 200 25 억 250815 N N 0 N 00 N
10 20250220 161050 57 100.00 KOSPI 음식료·담배 N N N N N 8020 -10 5 -0.12 83209290 10396 82.48 8040 8040 7970 10430 5630 8030 8003.97 2.00 0 -1157 8076 8052 8016 7992 7956 8060 8000 25 2400 200 5460 10 1 12523850 1004 4.55 0.51 12 0.08 1764.00 15748.00 13230 20240611 -39.38 7400 20241209 8.38 8060 -0.50 20250210 7620 5.25 20250203 13230 -39.38 20240611 7400 8.38 20241209 1.03 N 264900 200 25 억 250531 N N 3 N 00 N
11 20250220 151056 57 100.00 KOSPI 음식료·담배 N N N N N 8010 -20 5 -0.25 82720580 10335 81.99 8040 8040 7970 10430 5630 8030 8003.93 2.00 0 -1132 8076 8052 8016 7992 7956 8060 8000 25 2400 200 5460 10 1 12523850 1003 4.54 0.51 12 0.08 1764.00 15748.00 13230 20240611 -39.46 7400 20241209 8.24 8060 -0.62 20250210 7620 5.12 20250203 13230 -39.46 20240611 7400 8.24 20241209 1.03 N 264900 200 25 억 250531 N N 3 N 00 N
12 20250220 141056 57 100.00 KOSPI 음식료·담배 N N N N N 8010 -20 5 -0.25 47237580 5898 46.79 8040 8040 7970 10430 5630 8030 8009.08 2.00 0 -1266 8076 8052 8016 7992 7956 8060 8000 25 2400 200 5460 10 1 12523850 1003 4.54 0.51 12 0.05 1764.00 15748.00 13230 20240611 -39.46 7400 20241209 8.24 8060 -0.62 20250210 7620 5.12 20250203 13230 -39.46 20240611 7400 8.24 20241209 1.03 N 264900 200 25 억 250531 N N 3 N 00 N