ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005180/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
20250211,160202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,89200,300,2,0.34,6522036900,72881,106.25,87200,90900,87200,115500,62300,88900,89488.96,21.59,0,8431,94900,91900,87700,84700,80500,93400,86200,498,26600,5000,64000,100,1,9851241,8787,10.19,1.32,12,0.74,8752.00,67411.00,118400,20240611,-24.66,50500,20240129,76.63,90900,-1.87,20250211,70100,27.25,20250131,118400,-24.66,20240611,52000,71.54,20240313,0.70,N,005180,5000,497 억,,2126542,N,N,2,N,00,N
20250211,150202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,89600,700,2,0.79,5978309100,66783,97.36,87200,90900,87200,115500,62300,88900,89518.43,21.59,0,6704,94900,91900,87700,84700,80500,93400,86200,498,26600,5000,64000,100,1,9851241,8827,10.24,1.33,12,0.68,8752.00,67411.00,118400,20240611,-24.32,50500,20240129,77.43,90900,-1.43,20250211,70100,27.82,20250131,118400,-24.32,20240611,52000,72.31,20240313,0.70,N,005180,5000,497 억,,2126542,N,N,14,N,00,N
20250211,140203,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,89800,900,2,1.01,5035517800,56250,82.01,87200,90900,87200,115500,62300,88900,89520.32,21.59,0,2558,94900,91900,87700,84700,80500,93400,86200,498,26600,5000,64000,100,1,9851241,8846,10.26,1.33,12,0.57,8752.00,67411.00,118400,20240611,-24.16,50500,20240129,77.82,90900,-1.21,20250211,70100,28.10,20250131,118400,-24.16,20240611,52000,72.69,20240313,0.70,N,005180,5000,497 억,,2126542,N,N,14,N,00,N
20250211,130201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90300,1400,2,1.57,3920093300,43815,63.88,87200,90900,87200,115500,62300,88900,89469.21,21.59,0,3047,94900,91900,87700,84700,80500,93400,86200,498,26600,5000,64000,100,1,9851241,8896,10.32,1.34,12,0.44,8752.00,67411.00,118400,20240611,-23.73,50500,20240129,78.81,90900,-0.66,20250211,70100,28.82,20250131,118400,-23.73,20240611,52000,73.65,20240313,0.70,N,005180,5000,497 억,,2126542,N,N,14,N,00,N
20250211,120202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,89400,500,2,0.56,3495663600,39096,57.00,87200,90900,87200,115500,62300,88900,89412.31,21.59,0,3344,94900,91900,87700,84700,80500,93400,86200,498,26600,5000,64000,100,1,9851241,8807,10.21,1.33,12,0.40,8752.00,67411.00,118400,20240611,-24.49,50500,20240129,77.03,90900,-1.65,20250211,70100,27.53,20250131,118400,-24.49,20240611,52000,71.92,20240313,0.70,N,005180,5000,497 억,,2126542,N,N,14,N,00,N
20250211,110202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,89000,100,2,0.11,2959067000,33062,48.20,87200,90900,87200,115500,62300,88900,89500.54,21.59,0,3346,94900,91900,87700,84700,80500,93400,86200,498,26600,5000,64000,100,1,9851241,8768,10.17,1.32,12,0.34,8752.00,67411.00,118400,20240611,-24.83,50500,20240129,76.24,90900,-2.09,20250211,70100,26.96,20250131,118400,-24.83,20240611,52000,71.15,20240313,0.70,N,005180,5000,497 억,,2126542,N,N,14,N,00,N
20250211,100202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,89400,500,2,0.56,2254271700,25138,36.65,87200,90900,87200,115500,62300,88900,89675.86,21.59,0,3831,94900,91900,87700,84700,80500,93400,86200,498,26600,5000,64000,100,1,9851241,8807,10.21,1.33,12,0.26,8752.00,67411.00,118400,20240611,-24.49,50500,20240129,77.03,90900,-1.65,20250211,70100,27.53,20250131,118400,-24.49,20240611,52000,71.92,20240313,0.70,N,005180,5000,497 억,,2126542,N,N,14,N,00,N
20250211,090202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,89000,100,2,0.11,100380900,1144,1.67,87200,89100,87200,115500,62300,88900,87745.54,21.59,0,462,94900,91900,87700,84700,80500,93400,86200,498,26600,5000,64000,100,1,9851241,8768,10.17,1.32,12,0.01,8752.00,67411.00,118400,20240611,-24.83,50500,20240129,76.24,90700,-1.87,20250210,70100,26.96,20250131,118400,-24.83,20240611,52000,71.15,20240313,0.70,N,005180,5000,497 억,,2126542,N,N,14,N,00,N
20250210,160201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,88900,3200,2,3.73,6025787500,68342,194.05,85500,90700,83500,111400,60000,85700,88170.65,21.74,0,-11737,88366,87032,85566,84232,82766,86300,83500,498,25700,5000,61700,100,1,9851241,8758,10.16,1.32,12,0.69,8752.00,67411.00,118400,20240611,-24.92,50500,20240129,76.04,90700,-1.98,20250210,70100,26.82,20250131,118400,-24.92,20240611,52000,70.96,20240313,0.60,N,005180,5000,497 억,,2141775,N,N,14,N,00,N
20250210,150201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,89100,3400,2,3.97,5799701600,65801,186.84,85500,90700,83500,111400,60000,85700,88140.02,21.74,0,-10913,88366,87032,85566,84232,82766,86300,83500,498,25700,5000,61700,100,1,9851241,8777,10.18,1.32,12,0.67,8752.00,67411.00,118400,20240611,-24.75,50500,20240129,76.44,90700,-1.76,20250210,70100,27.10,20250131,118400,-24.75,20240611,52000,71.35,20240313,0.60,N,005180,5000,497 억,,2141775,N,N,45,N,00,N
20250210,140202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,89200,3500,2,4.08,5110601300,58055,164.84,85500,90700,83500,111400,60000,85700,88030.34,21.74,0,-10180,88366,87032,85566,84232,82766,86300,83500,498,25700,5000,61700,100,1,9851241,8787,10.19,1.32,12,0.59,8752.00,67411.00,118400,20240611,-24.66,50500,20240129,76.63,90700,-1.65,20250210,70100,27.25,20250131,118400,-24.66,20240611,52000,71.54,20240313,0.60,N,005180,5000,497 억,,2141775,N,N,45,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 20250211 160202 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 89200 300 2 0.34 6522036900 72881 106.25 87200 90900 87200 115500 62300 88900 89488.96 21.59 0 8431 94900 91900 87700 84700 80500 93400 86200 498 26600 5000 64000 100 1 9851241 8787 10.19 1.32 12 0.74 8752.00 67411.00 118400 20240611 -24.66 50500 20240129 76.63 90900 -1.87 20250211 70100 27.25 20250131 118400 -24.66 20240611 52000 71.54 20240313 0.70 N 005180 5000 497 억 2126542 N N 2 N 00 N
3 20250211 150202 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 89600 700 2 0.79 5978309100 66783 97.36 87200 90900 87200 115500 62300 88900 89518.43 21.59 0 6704 94900 91900 87700 84700 80500 93400 86200 498 26600 5000 64000 100 1 9851241 8827 10.24 1.33 12 0.68 8752.00 67411.00 118400 20240611 -24.32 50500 20240129 77.43 90900 -1.43 20250211 70100 27.82 20250131 118400 -24.32 20240611 52000 72.31 20240313 0.70 N 005180 5000 497 억 2126542 N N 14 N 00 N
4 20250211 140203 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 89800 900 2 1.01 5035517800 56250 82.01 87200 90900 87200 115500 62300 88900 89520.32 21.59 0 2558 94900 91900 87700 84700 80500 93400 86200 498 26600 5000 64000 100 1 9851241 8846 10.26 1.33 12 0.57 8752.00 67411.00 118400 20240611 -24.16 50500 20240129 77.82 90900 -1.21 20250211 70100 28.10 20250131 118400 -24.16 20240611 52000 72.69 20240313 0.70 N 005180 5000 497 억 2126542 N N 14 N 00 N
5 20250211 130201 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 90300 1400 2 1.57 3920093300 43815 63.88 87200 90900 87200 115500 62300 88900 89469.21 21.59 0 3047 94900 91900 87700 84700 80500 93400 86200 498 26600 5000 64000 100 1 9851241 8896 10.32 1.34 12 0.44 8752.00 67411.00 118400 20240611 -23.73 50500 20240129 78.81 90900 -0.66 20250211 70100 28.82 20250131 118400 -23.73 20240611 52000 73.65 20240313 0.70 N 005180 5000 497 억 2126542 N N 14 N 00 N
6 20250211 120202 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 89400 500 2 0.56 3495663600 39096 57.00 87200 90900 87200 115500 62300 88900 89412.31 21.59 0 3344 94900 91900 87700 84700 80500 93400 86200 498 26600 5000 64000 100 1 9851241 8807 10.21 1.33 12 0.40 8752.00 67411.00 118400 20240611 -24.49 50500 20240129 77.03 90900 -1.65 20250211 70100 27.53 20250131 118400 -24.49 20240611 52000 71.92 20240313 0.70 N 005180 5000 497 억 2126542 N N 14 N 00 N
7 20250211 110202 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 89000 100 2 0.11 2959067000 33062 48.20 87200 90900 87200 115500 62300 88900 89500.54 21.59 0 3346 94900 91900 87700 84700 80500 93400 86200 498 26600 5000 64000 100 1 9851241 8768 10.17 1.32 12 0.34 8752.00 67411.00 118400 20240611 -24.83 50500 20240129 76.24 90900 -2.09 20250211 70100 26.96 20250131 118400 -24.83 20240611 52000 71.15 20240313 0.70 N 005180 5000 497 억 2126542 N N 14 N 00 N
8 20250211 100202 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 89400 500 2 0.56 2254271700 25138 36.65 87200 90900 87200 115500 62300 88900 89675.86 21.59 0 3831 94900 91900 87700 84700 80500 93400 86200 498 26600 5000 64000 100 1 9851241 8807 10.21 1.33 12 0.26 8752.00 67411.00 118400 20240611 -24.49 50500 20240129 77.03 90900 -1.65 20250211 70100 27.53 20250131 118400 -24.49 20240611 52000 71.92 20240313 0.70 N 005180 5000 497 억 2126542 N N 14 N 00 N
9 20250211 090202 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 89000 100 2 0.11 100380900 1144 1.67 87200 89100 87200 115500 62300 88900 87745.54 21.59 0 462 94900 91900 87700 84700 80500 93400 86200 498 26600 5000 64000 100 1 9851241 8768 10.17 1.32 12 0.01 8752.00 67411.00 118400 20240611 -24.83 50500 20240129 76.24 90700 -1.87 20250210 70100 26.96 20250131 118400 -24.83 20240611 52000 71.15 20240313 0.70 N 005180 5000 497 억 2126542 N N 14 N 00 N
10 20250210 160201 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 88900 3200 2 3.73 6025787500 68342 194.05 85500 90700 83500 111400 60000 85700 88170.65 21.74 0 -11737 88366 87032 85566 84232 82766 86300 83500 498 25700 5000 61700 100 1 9851241 8758 10.16 1.32 12 0.69 8752.00 67411.00 118400 20240611 -24.92 50500 20240129 76.04 90700 -1.98 20250210 70100 26.82 20250131 118400 -24.92 20240611 52000 70.96 20240313 0.60 N 005180 5000 497 억 2141775 N N 14 N 00 N
11 20250210 150201 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 89100 3400 2 3.97 5799701600 65801 186.84 85500 90700 83500 111400 60000 85700 88140.02 21.74 0 -10913 88366 87032 85566 84232 82766 86300 83500 498 25700 5000 61700 100 1 9851241 8777 10.18 1.32 12 0.67 8752.00 67411.00 118400 20240611 -24.75 50500 20240129 76.44 90700 -1.76 20250210 70100 27.10 20250131 118400 -24.75 20240611 52000 71.35 20240313 0.60 N 005180 5000 497 억 2141775 N N 45 N 00 N
12 20250210 140202 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 89200 3500 2 4.08 5110601300 58055 164.84 85500 90700 83500 111400 60000 85700 88030.34 21.74 0 -10180 88366 87032 85566 84232 82766 86300 83500 498 25700 5000 61700 100 1 9851241 8787 10.19 1.32 12 0.59 8752.00 67411.00 118400 20240611 -24.66 50500 20240129 76.63 90700 -1.65 20250210 70100 27.25 20250131 118400 -24.66 20240611 52000 71.54 20240313 0.60 N 005180 5000 497 억 2141775 N N 45 N 00 N