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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160207,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,92300,2000,2,2.21,3122917400,34153,96.28,90000,92300,89600,117300,63300,90300,91438.23,21.52,0,12880,93300,91800,90100,88600,86900,90950,87750,498,27000,5000,65010,100,1,9851241,9093,10.55,1.37,12,0.35,8752.00,67411.00,118400,20240611,-22.04,52000,20240313,77.50,94000,-1.81,20250219,70100,31.67,20250131,118400,-22.04,20240611,52000,77.50,20240313,1.15,N,005180,5000,497 억,,2119903,N,N,123,N,00,N
20250224,150207,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,92300,2000,2,2.21,2990049400,32712,92.22,90000,92300,89600,117300,63300,90300,91405.28,21.52,0,12750,93300,91800,90100,88600,86900,90950,87750,498,27000,5000,65010,100,1,9851241,9093,10.55,1.37,12,0.33,8752.00,67411.00,118400,20240611,-22.04,52000,20240313,77.50,94000,-1.81,20250219,70100,31.67,20250131,118400,-22.04,20240611,52000,77.50,20240313,1.15,N,005180,5000,497 억,,2119903,N,N,14,N,00,N
20250224,140208,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91100,800,2,0.89,2298456800,25178,70.98,90000,92300,89600,117300,63300,90300,91288.30,21.52,0,9009,93300,91800,90100,88600,86900,90950,87750,498,27000,5000,65010,100,1,9851241,8974,10.41,1.35,12,0.26,8752.00,67411.00,118400,20240611,-23.06,52000,20240313,75.19,94000,-3.09,20250219,70100,29.96,20250131,118400,-23.06,20240611,52000,75.19,20240313,1.15,N,005180,5000,497 억,,2119903,N,N,14,N,00,N
20250224,130208,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91000,700,2,0.78,2039639100,22337,62.97,90000,92300,89600,117300,63300,90300,91312.13,21.52,0,9279,93300,91800,90100,88600,86900,90950,87750,498,27000,5000,65010,100,1,9851241,8965,10.40,1.35,12,0.23,8752.00,67411.00,118400,20240611,-23.14,52000,20240313,75.00,94000,-3.19,20250219,70100,29.81,20250131,118400,-23.14,20240611,52000,75.00,20240313,1.15,N,005180,5000,497 억,,2119903,N,N,14,N,00,N
20250224,120207,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91000,700,2,0.78,1885474800,20643,58.20,90000,92300,89600,117300,63300,90300,91337.25,21.52,0,9175,93300,91800,90100,88600,86900,90950,87750,498,27000,5000,65010,100,1,9851241,8965,10.40,1.35,12,0.21,8752.00,67411.00,118400,20240611,-23.14,52000,20240313,75.00,94000,-3.19,20250219,70100,29.81,20250131,118400,-23.14,20240611,52000,75.00,20240313,1.15,N,005180,5000,497 억,,2119903,N,N,14,N,00,N
20250224,110207,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91700,1400,2,1.55,1700286700,18613,52.47,90000,92300,89600,117300,63300,90300,91349.42,21.52,0,8419,93300,91800,90100,88600,86900,90950,87750,498,27000,5000,65010,100,1,9851241,9034,10.48,1.36,12,0.19,8752.00,67411.00,118400,20240611,-22.55,52000,20240313,76.35,94000,-2.45,20250219,70100,30.81,20250131,118400,-22.55,20240611,52000,76.35,20240313,1.15,N,005180,5000,497 억,,2119903,N,N,14,N,00,N
20250224,100207,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90400,100,2,0.11,1200001300,13139,37.04,90000,92300,89600,117300,63300,90300,91331.25,21.52,0,7174,93300,91800,90100,88600,86900,90950,87750,498,27000,5000,65010,100,1,9851241,8906,10.33,1.34,12,0.13,8752.00,67411.00,118400,20240611,-23.65,52000,20240313,73.85,94000,-3.83,20250219,70100,28.96,20250131,118400,-23.65,20240611,52000,73.85,20240313,1.15,N,005180,5000,497 억,,2119903,N,N,14,N,00,N
20250224,090208,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90300,0,3,0.00,95413600,1058,2.98,90000,90400,89600,117300,63300,90300,90182.99,21.52,0,915,93300,91800,90100,88600,86900,90950,87750,498,27000,5000,65010,100,1,9851241,8896,10.32,1.34,12,0.01,8752.00,67411.00,118400,20240611,-23.73,52000,20240313,73.65,94000,-3.94,20250219,70100,28.82,20250131,118400,-23.73,20240611,52000,73.65,20240313,1.15,N,005180,5000,497 억,,2119903,N,N,14,N,00,N
20250221,160207,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90300,100,2,0.11,3202186600,35412,54.84,90700,91600,88400,117200,63200,90200,90426.63,21.66,0,-6522,97000,93600,90600,87200,84200,92100,85700,498,27000,5000,64940,100,1,9851241,8896,10.32,1.34,12,0.36,8752.00,67411.00,118400,20240611,-23.73,52000,20240313,73.65,94000,-3.94,20250219,70100,28.82,20250131,118400,-23.73,20240611,52000,73.65,20240313,1.16,N,005180,5000,497 억,,2134127,N,N,14,N,00,N
20250221,150207,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90500,300,2,0.33,2796782200,30926,47.90,90700,91600,88400,117200,63200,90200,90434.67,21.66,0,-5161,97000,93600,90600,87200,84200,92100,85700,498,27000,5000,64940,100,1,9851241,8915,10.34,1.34,12,0.31,8752.00,67411.00,118400,20240611,-23.56,52000,20240313,74.04,94000,-3.72,20250219,70100,29.10,20250131,118400,-23.56,20240611,52000,74.04,20240313,1.16,N,005180,5000,497 억,,2134127,N,N,72,N,00,N
20250221,140206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90600,400,2,0.44,2413972500,26703,41.36,90700,91600,88400,117200,63200,90200,90400.81,21.66,0,-4170,97000,93600,90600,87200,84200,92100,85700,498,27000,5000,64940,100,1,9851241,8925,10.35,1.34,12,0.27,8752.00,67411.00,118400,20240611,-23.48,52000,20240313,74.23,94000,-3.62,20250219,70100,29.24,20250131,118400,-23.48,20240611,52000,74.23,20240313,1.16,N,005180,5000,497 억,,2134127,N,N,72,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 20250224 160207 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 92300 2000 2 2.21 3122917400 34153 96.28 90000 92300 89600 117300 63300 90300 91438.23 21.52 0 12880 93300 91800 90100 88600 86900 90950 87750 498 27000 5000 65010 100 1 9851241 9093 10.55 1.37 12 0.35 8752.00 67411.00 118400 20240611 -22.04 52000 20240313 77.50 94000 -1.81 20250219 70100 31.67 20250131 118400 -22.04 20240611 52000 77.50 20240313 1.15 N 005180 5000 497 억 2119903 N N 123 N 00 N
3 20250224 150207 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 92300 2000 2 2.21 2990049400 32712 92.22 90000 92300 89600 117300 63300 90300 91405.28 21.52 0 12750 93300 91800 90100 88600 86900 90950 87750 498 27000 5000 65010 100 1 9851241 9093 10.55 1.37 12 0.33 8752.00 67411.00 118400 20240611 -22.04 52000 20240313 77.50 94000 -1.81 20250219 70100 31.67 20250131 118400 -22.04 20240611 52000 77.50 20240313 1.15 N 005180 5000 497 억 2119903 N N 14 N 00 N
4 20250224 140208 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 91100 800 2 0.89 2298456800 25178 70.98 90000 92300 89600 117300 63300 90300 91288.30 21.52 0 9009 93300 91800 90100 88600 86900 90950 87750 498 27000 5000 65010 100 1 9851241 8974 10.41 1.35 12 0.26 8752.00 67411.00 118400 20240611 -23.06 52000 20240313 75.19 94000 -3.09 20250219 70100 29.96 20250131 118400 -23.06 20240611 52000 75.19 20240313 1.15 N 005180 5000 497 억 2119903 N N 14 N 00 N
5 20250224 130208 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 91000 700 2 0.78 2039639100 22337 62.97 90000 92300 89600 117300 63300 90300 91312.13 21.52 0 9279 93300 91800 90100 88600 86900 90950 87750 498 27000 5000 65010 100 1 9851241 8965 10.40 1.35 12 0.23 8752.00 67411.00 118400 20240611 -23.14 52000 20240313 75.00 94000 -3.19 20250219 70100 29.81 20250131 118400 -23.14 20240611 52000 75.00 20240313 1.15 N 005180 5000 497 억 2119903 N N 14 N 00 N
6 20250224 120207 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 91000 700 2 0.78 1885474800 20643 58.20 90000 92300 89600 117300 63300 90300 91337.25 21.52 0 9175 93300 91800 90100 88600 86900 90950 87750 498 27000 5000 65010 100 1 9851241 8965 10.40 1.35 12 0.21 8752.00 67411.00 118400 20240611 -23.14 52000 20240313 75.00 94000 -3.19 20250219 70100 29.81 20250131 118400 -23.14 20240611 52000 75.00 20240313 1.15 N 005180 5000 497 억 2119903 N N 14 N 00 N
7 20250224 110207 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 91700 1400 2 1.55 1700286700 18613 52.47 90000 92300 89600 117300 63300 90300 91349.42 21.52 0 8419 93300 91800 90100 88600 86900 90950 87750 498 27000 5000 65010 100 1 9851241 9034 10.48 1.36 12 0.19 8752.00 67411.00 118400 20240611 -22.55 52000 20240313 76.35 94000 -2.45 20250219 70100 30.81 20250131 118400 -22.55 20240611 52000 76.35 20240313 1.15 N 005180 5000 497 억 2119903 N N 14 N 00 N
8 20250224 100207 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 90400 100 2 0.11 1200001300 13139 37.04 90000 92300 89600 117300 63300 90300 91331.25 21.52 0 7174 93300 91800 90100 88600 86900 90950 87750 498 27000 5000 65010 100 1 9851241 8906 10.33 1.34 12 0.13 8752.00 67411.00 118400 20240611 -23.65 52000 20240313 73.85 94000 -3.83 20250219 70100 28.96 20250131 118400 -23.65 20240611 52000 73.85 20240313 1.15 N 005180 5000 497 억 2119903 N N 14 N 00 N
9 20250224 090208 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 90300 0 3 0.00 95413600 1058 2.98 90000 90400 89600 117300 63300 90300 90182.99 21.52 0 915 93300 91800 90100 88600 86900 90950 87750 498 27000 5000 65010 100 1 9851241 8896 10.32 1.34 12 0.01 8752.00 67411.00 118400 20240611 -23.73 52000 20240313 73.65 94000 -3.94 20250219 70100 28.82 20250131 118400 -23.73 20240611 52000 73.65 20240313 1.15 N 005180 5000 497 억 2119903 N N 14 N 00 N
10 20250221 160207 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 90300 100 2 0.11 3202186600 35412 54.84 90700 91600 88400 117200 63200 90200 90426.63 21.66 0 -6522 97000 93600 90600 87200 84200 92100 85700 498 27000 5000 64940 100 1 9851241 8896 10.32 1.34 12 0.36 8752.00 67411.00 118400 20240611 -23.73 52000 20240313 73.65 94000 -3.94 20250219 70100 28.82 20250131 118400 -23.73 20240611 52000 73.65 20240313 1.16 N 005180 5000 497 억 2134127 N N 14 N 00 N
11 20250221 150207 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 90500 300 2 0.33 2796782200 30926 47.90 90700 91600 88400 117200 63200 90200 90434.67 21.66 0 -5161 97000 93600 90600 87200 84200 92100 85700 498 27000 5000 64940 100 1 9851241 8915 10.34 1.34 12 0.31 8752.00 67411.00 118400 20240611 -23.56 52000 20240313 74.04 94000 -3.72 20250219 70100 29.10 20250131 118400 -23.56 20240611 52000 74.04 20240313 1.16 N 005180 5000 497 억 2134127 N N 72 N 00 N
12 20250221 140206 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 90600 400 2 0.44 2413972500 26703 41.36 90700 91600 88400 117200 63200 90200 90400.81 21.66 0 -4170 97000 93600 90600 87200 84200 92100 85700 498 27000 5000 64940 100 1 9851241 8925 10.35 1.34 12 0.27 8752.00 67411.00 118400 20240611 -23.48 52000 20240313 74.23 94000 -3.62 20250219 70100 29.24 20250131 118400 -23.48 20240611 52000 74.23 20240313 1.16 N 005180 5000 497 억 2134127 N N 72 N 00 N