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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90200,-2900,5,-3.11,5780985800,64450,142.94,93800,94000,87600,121000,65200,93100,89697.09,21.66,0,5230,96233,94666,92433,90866,88633,95450,91650,498,27900,5000,67030,100,1,9851241,8886,10.31,1.34,12,0.65,8752.00,67411.00,118400,20240611,-23.82,52000,20240313,73.46,94000,0.00,20250219,70100,28.67,20250131,118400,-23.82,20240611,52000,73.46,20240313,1.15,N,005180,5000,497 억,,2134185,N,N,72,N,00,N
20250220,150206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,89000,-4100,5,-4.40,5393264300,60112,133.32,93800,94000,87600,121000,65200,93100,89720.26,21.66,0,3338,96233,94666,92433,90866,88633,95450,91650,498,27900,5000,67030,100,1,9851241,8768,10.17,1.32,12,0.61,8752.00,67411.00,118400,20240611,-24.83,52000,20240313,71.15,94000,0.00,20250219,70100,26.96,20250131,118400,-24.83,20240611,52000,71.15,20240313,1.15,N,005180,5000,497 억,,2134185,N,N,184,N,00,N
20250220,140207,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,89600,-3500,5,-3.76,4733021800,52709,116.90,93800,94000,87600,121000,65200,93100,89795.33,21.66,0,569,96233,94666,92433,90866,88633,95450,91650,498,27900,5000,67030,100,1,9851241,8827,10.24,1.33,12,0.54,8752.00,67411.00,118400,20240611,-24.32,52000,20240313,72.31,94000,0.00,20250219,70100,27.82,20250131,118400,-24.32,20240611,52000,72.31,20240313,1.15,N,005180,5000,497 억,,2134185,N,N,184,N,00,N
20250220,130206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,89500,-3600,5,-3.87,4431487300,49339,109.43,93800,94000,87600,121000,65200,93100,89817.13,21.66,0,-695,96233,94666,92433,90866,88633,95450,91650,498,27900,5000,67030,100,1,9851241,8817,10.23,1.33,12,0.50,8752.00,67411.00,118400,20240611,-24.41,52000,20240313,72.12,94000,0.00,20250219,70100,27.67,20250131,118400,-24.41,20240611,52000,72.12,20240313,1.15,N,005180,5000,497 억,,2134185,N,N,184,N,00,N
20250220,120206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,89600,-3500,5,-3.76,4103550500,45678,101.31,93800,94000,87600,121000,65200,93100,89836.47,21.66,0,-1826,96233,94666,92433,90866,88633,95450,91650,498,27900,5000,67030,100,1,9851241,8827,10.24,1.33,12,0.46,8752.00,67411.00,118400,20240611,-24.32,52000,20240313,72.31,94000,0.00,20250219,70100,27.82,20250131,118400,-24.32,20240611,52000,72.31,20240313,1.15,N,005180,5000,497 억,,2134185,N,N,184,N,00,N
20250220,110206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,88200,-4900,5,-5.26,3365847700,37373,82.89,93800,94000,87600,121000,65200,93100,90060.95,21.66,0,-4530,96233,94666,92433,90866,88633,95450,91650,498,27900,5000,67030,100,1,9851241,8689,10.08,1.31,12,0.38,8752.00,67411.00,118400,20240611,-25.51,52000,20240313,69.62,94000,0.00,20250219,70100,25.82,20250131,118400,-25.51,20240611,52000,69.62,20240313,1.15,N,005180,5000,497 억,,2134185,N,N,184,N,00,N
20250220,100206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90600,-2500,5,-2.69,1216167800,13156,29.18,93800,94000,90500,121000,65200,93100,92442.06,21.66,0,-1359,96233,94666,92433,90866,88633,95450,91650,498,27900,5000,67030,100,1,9851241,8925,10.35,1.34,12,0.13,8752.00,67411.00,118400,20240611,-23.48,52000,20240313,74.23,94000,0.00,20250219,70100,29.24,20250131,118400,-23.48,20240611,52000,74.23,20240313,1.15,N,005180,5000,497 억,,2134185,N,N,184,N,00,N
20250220,090207,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,93100,0,3,0.00,125086700,1342,2.98,93800,93800,93100,121000,65200,93100,93209.17,21.66,0,863,96233,94666,92433,90866,88633,95450,91650,498,27900,5000,67030,100,1,9851241,9172,10.64,1.38,12,0.01,8752.00,67411.00,118400,20240611,-21.37,52000,20240313,79.04,94000,-0.96,20250219,70100,32.81,20250131,118400,-21.37,20240611,52000,79.04,20240313,1.15,N,005180,5000,497 억,,2134185,N,N,184,N,00,N
20250219,160205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,93100,2300,2,2.53,4174128900,45031,138.11,91300,94000,90200,118000,63600,90800,92694.55,21.62,0,8161,92400,91600,90900,90100,89400,92000,90500,498,27200,5000,65370,100,1,9851241,9172,10.64,1.38,12,0.46,8752.00,67411.00,118400,20240611,-21.37,52000,20240313,79.04,94000,-0.96,20250219,70100,32.81,20250131,118400,-21.37,20240611,52000,79.04,20240313,1.11,N,005180,5000,497 억,,2129616,N,N,184,N,00,N
20250219,150206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,93400,2600,2,2.86,3868339500,41753,128.05,91300,94000,90200,118000,63600,90800,92648.18,21.62,0,8658,92400,91600,90900,90100,89400,92000,90500,498,27200,5000,65370,100,1,9851241,9201,10.67,1.39,12,0.42,8752.00,67411.00,118400,20240611,-21.11,52000,20240313,79.62,94000,-0.64,20250219,70100,33.24,20250131,118400,-21.11,20240611,52000,79.62,20240313,1.11,N,005180,5000,497 억,,2129616,N,N,8,N,00,N
20250219,140205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,93500,2700,2,2.97,3418926500,36948,113.32,91300,94000,90200,118000,63600,90800,92533.47,21.62,0,8570,92400,91600,90900,90100,89400,92000,90500,498,27200,5000,65370,100,1,9851241,9211,10.68,1.39,12,0.38,8752.00,67411.00,118400,20240611,-21.03,52000,20240313,79.81,94000,-0.53,20250219,70100,33.38,20250131,118400,-21.03,20240611,52000,79.81,20240313,1.11,N,005180,5000,497 억,,2129616,N,N,8,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 20250220 160206 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 90200 -2900 5 -3.11 5780985800 64450 142.94 93800 94000 87600 121000 65200 93100 89697.09 21.66 0 5230 96233 94666 92433 90866 88633 95450 91650 498 27900 5000 67030 100 1 9851241 8886 10.31 1.34 12 0.65 8752.00 67411.00 118400 20240611 -23.82 52000 20240313 73.46 94000 0.00 20250219 70100 28.67 20250131 118400 -23.82 20240611 52000 73.46 20240313 1.15 N 005180 5000 497 억 2134185 N N 72 N 00 N
3 20250220 150206 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 89000 -4100 5 -4.40 5393264300 60112 133.32 93800 94000 87600 121000 65200 93100 89720.26 21.66 0 3338 96233 94666 92433 90866 88633 95450 91650 498 27900 5000 67030 100 1 9851241 8768 10.17 1.32 12 0.61 8752.00 67411.00 118400 20240611 -24.83 52000 20240313 71.15 94000 0.00 20250219 70100 26.96 20250131 118400 -24.83 20240611 52000 71.15 20240313 1.15 N 005180 5000 497 억 2134185 N N 184 N 00 N
4 20250220 140207 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 89600 -3500 5 -3.76 4733021800 52709 116.90 93800 94000 87600 121000 65200 93100 89795.33 21.66 0 569 96233 94666 92433 90866 88633 95450 91650 498 27900 5000 67030 100 1 9851241 8827 10.24 1.33 12 0.54 8752.00 67411.00 118400 20240611 -24.32 52000 20240313 72.31 94000 0.00 20250219 70100 27.82 20250131 118400 -24.32 20240611 52000 72.31 20240313 1.15 N 005180 5000 497 억 2134185 N N 184 N 00 N
5 20250220 130206 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 89500 -3600 5 -3.87 4431487300 49339 109.43 93800 94000 87600 121000 65200 93100 89817.13 21.66 0 -695 96233 94666 92433 90866 88633 95450 91650 498 27900 5000 67030 100 1 9851241 8817 10.23 1.33 12 0.50 8752.00 67411.00 118400 20240611 -24.41 52000 20240313 72.12 94000 0.00 20250219 70100 27.67 20250131 118400 -24.41 20240611 52000 72.12 20240313 1.15 N 005180 5000 497 억 2134185 N N 184 N 00 N
6 20250220 120206 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 89600 -3500 5 -3.76 4103550500 45678 101.31 93800 94000 87600 121000 65200 93100 89836.47 21.66 0 -1826 96233 94666 92433 90866 88633 95450 91650 498 27900 5000 67030 100 1 9851241 8827 10.24 1.33 12 0.46 8752.00 67411.00 118400 20240611 -24.32 52000 20240313 72.31 94000 0.00 20250219 70100 27.82 20250131 118400 -24.32 20240611 52000 72.31 20240313 1.15 N 005180 5000 497 억 2134185 N N 184 N 00 N
7 20250220 110206 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 88200 -4900 5 -5.26 3365847700 37373 82.89 93800 94000 87600 121000 65200 93100 90060.95 21.66 0 -4530 96233 94666 92433 90866 88633 95450 91650 498 27900 5000 67030 100 1 9851241 8689 10.08 1.31 12 0.38 8752.00 67411.00 118400 20240611 -25.51 52000 20240313 69.62 94000 0.00 20250219 70100 25.82 20250131 118400 -25.51 20240611 52000 69.62 20240313 1.15 N 005180 5000 497 억 2134185 N N 184 N 00 N
8 20250220 100206 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 90600 -2500 5 -2.69 1216167800 13156 29.18 93800 94000 90500 121000 65200 93100 92442.06 21.66 0 -1359 96233 94666 92433 90866 88633 95450 91650 498 27900 5000 67030 100 1 9851241 8925 10.35 1.34 12 0.13 8752.00 67411.00 118400 20240611 -23.48 52000 20240313 74.23 94000 0.00 20250219 70100 29.24 20250131 118400 -23.48 20240611 52000 74.23 20240313 1.15 N 005180 5000 497 억 2134185 N N 184 N 00 N
9 20250220 090207 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 93100 0 3 0.00 125086700 1342 2.98 93800 93800 93100 121000 65200 93100 93209.17 21.66 0 863 96233 94666 92433 90866 88633 95450 91650 498 27900 5000 67030 100 1 9851241 9172 10.64 1.38 12 0.01 8752.00 67411.00 118400 20240611 -21.37 52000 20240313 79.04 94000 -0.96 20250219 70100 32.81 20250131 118400 -21.37 20240611 52000 79.04 20240313 1.15 N 005180 5000 497 억 2134185 N N 184 N 00 N
10 20250219 160205 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 93100 2300 2 2.53 4174128900 45031 138.11 91300 94000 90200 118000 63600 90800 92694.55 21.62 0 8161 92400 91600 90900 90100 89400 92000 90500 498 27200 5000 65370 100 1 9851241 9172 10.64 1.38 12 0.46 8752.00 67411.00 118400 20240611 -21.37 52000 20240313 79.04 94000 -0.96 20250219 70100 32.81 20250131 118400 -21.37 20240611 52000 79.04 20240313 1.11 N 005180 5000 497 억 2129616 N N 184 N 00 N
11 20250219 150206 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 93400 2600 2 2.86 3868339500 41753 128.05 91300 94000 90200 118000 63600 90800 92648.18 21.62 0 8658 92400 91600 90900 90100 89400 92000 90500 498 27200 5000 65370 100 1 9851241 9201 10.67 1.39 12 0.42 8752.00 67411.00 118400 20240611 -21.11 52000 20240313 79.62 94000 -0.64 20250219 70100 33.24 20250131 118400 -21.11 20240611 52000 79.62 20240313 1.11 N 005180 5000 497 억 2129616 N N 8 N 00 N
12 20250219 140205 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 93500 2700 2 2.97 3418926500 36948 113.32 91300 94000 90200 118000 63600 90800 92533.47 21.62 0 8570 92400 91600 90900 90100 89400 92000 90500 498 27200 5000 65370 100 1 9851241 9211 10.68 1.39 12 0.38 8752.00 67411.00 118400 20240611 -21.03 52000 20240313 79.81 94000 -0.53 20250219 70100 33.38 20250131 118400 -21.03 20240611 52000 79.81 20240313 1.11 N 005180 5000 497 억 2129616 N N 8 N 00 N