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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001130/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
20250219,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131300,100,2,0.08,41009500,313,94.28,131200,131400,130600,170500,91900,131200,131020.77,7.92,0,-26,132533,131866,130933,130266,129333,131400,129800,85,39300,5000,97080,100,1,1690000,2219,2.73,0.22,12,0.02,48048.00,589279.00,147800,20240617,-11.16,120900,20241209,8.60,131600,-0.23,20250218,123100,6.66,20250203,147800,-11.16,20240617,120900,8.60,20241209,0.43,N,001130,5000,84 억,,133918,N,N,1,N,00,N
20250219,150116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130900,-300,5,-0.23,39829800,304,91.57,131200,131400,130600,170500,91900,131200,131019.08,7.92,0,-30,132533,131866,130933,130266,129333,131400,129800,85,39300,5000,97080,100,1,1690000,2212,2.72,0.22,12,0.02,48048.00,589279.00,147800,20240617,-11.43,120900,20241209,8.27,131600,-0.53,20250218,123100,6.34,20250203,147800,-11.43,20240617,120900,8.27,20241209,0.43,N,001130,5000,84 억,,133918,N,N,0,N,00,N
20250219,140115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130700,-500,5,-0.38,34065200,260,78.31,131200,131400,130600,170500,91900,131200,131020.00,7.92,0,-11,132533,131866,130933,130266,129333,131400,129800,85,39300,5000,97080,100,1,1690000,2209,2.72,0.22,12,0.02,48048.00,589279.00,147800,20240617,-11.57,120900,20241209,8.11,131600,-0.68,20250218,123100,6.17,20250203,147800,-11.57,20240617,120900,8.11,20241209,0.43,N,001130,5000,84 억,,133918,N,N,0,N,00,N
20250219,130115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131400,200,2,0.15,30661800,234,70.48,131200,131400,130600,170500,91900,131200,131033.33,7.92,0,-11,132533,131866,130933,130266,129333,131400,129800,85,39300,5000,97080,100,1,1690000,2221,2.73,0.22,12,0.01,48048.00,589279.00,147800,20240617,-11.10,120900,20241209,8.68,131600,-0.15,20250218,123100,6.74,20250203,147800,-11.10,20240617,120900,8.68,20241209,0.43,N,001130,5000,84 억,,133918,N,N,0,N,00,N
20250219,120116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131300,100,2,0.08,26855100,205,61.75,131200,131400,130600,170500,91900,131200,131000.49,7.92,0,-9,132533,131866,130933,130266,129333,131400,129800,85,39300,5000,97080,100,1,1690000,2219,2.73,0.22,12,0.01,48048.00,589279.00,147800,20240617,-11.16,120900,20241209,8.60,131600,-0.23,20250218,123100,6.66,20250203,147800,-11.16,20240617,120900,8.60,20241209,0.43,N,001130,5000,84 억,,133918,N,N,0,N,00,N
20250219,110116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131400,200,2,0.15,21619700,165,49.70,131200,131400,130600,170500,91900,131200,131028.48,7.92,0,0,132533,131866,130933,130266,129333,131400,129800,85,39300,5000,97080,100,1,1690000,2221,2.73,0.22,12,0.01,48048.00,589279.00,147800,20240617,-11.10,120900,20241209,8.68,131600,-0.15,20250218,123100,6.74,20250203,147800,-11.10,20240617,120900,8.68,20241209,0.43,N,001130,5000,84 억,,133918,N,N,0,N,00,N
20250219,100115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131300,100,2,0.08,1967300,15,4.52,131200,131400,131000,170500,91900,131200,131153.33,7.92,0,-12,132533,131866,130933,130266,129333,131400,129800,85,39300,5000,97080,100,1,1690000,2219,2.73,0.22,12,0.00,48048.00,589279.00,147800,20240617,-11.16,120900,20241209,8.60,131600,-0.23,20250218,123100,6.66,20250203,147800,-11.16,20240617,120900,8.60,20241209,0.43,N,001130,5000,84 억,,133918,N,N,0,N,00,N
20250219,090116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131000,-200,5,-0.15,1048200,8,2.41,131200,131200,131000,170500,91900,131200,131025.00,7.92,0,-7,132533,131866,130933,130266,129333,131400,129800,85,39300,5000,97080,100,1,1690000,2214,2.73,0.22,12,0.00,48048.00,589279.00,147800,20240617,-11.37,120900,20241209,8.35,131600,-0.46,20250218,123100,6.42,20250203,147800,-11.37,20240617,120900,8.35,20241209,0.43,N,001130,5000,84 억,,133918,N,N,0,N,00,N
20250218,160116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131200,-300,5,-0.23,43334000,332,66.27,131600,131600,130000,170900,92100,131500,130524.10,7.93,0,-137,133166,132332,130666,129832,128166,132750,130250,85,39400,5000,97310,100,1,1690000,2217,2.73,0.22,12,0.02,48048.00,589279.00,147800,20240617,-11.23,120900,20241209,8.52,131600,-0.30,20250218,123100,6.58,20250203,147800,-11.23,20240617,120900,8.52,20241209,0.43,N,001130,5000,84 억,,133969,N,N,1,N,00,N
20250218,150115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130600,-900,5,-0.68,36930100,283,56.49,131600,131600,130000,170900,92100,131500,130495.05,7.93,0,-131,133166,132332,130666,129832,128166,132750,130250,85,39400,5000,97310,100,1,1690000,2207,2.72,0.22,12,0.02,48048.00,589279.00,147800,20240617,-11.64,120900,20241209,8.02,131600,-0.76,20250218,123100,6.09,20250203,147800,-11.64,20240617,120900,8.02,20241209,0.43,N,001130,5000,84 억,,133969,N,N,1,N,00,N
20250218,140116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130500,-1000,5,-0.76,27397700,210,41.92,131600,131600,130000,170900,92100,131500,130465.24,7.93,0,-86,133166,132332,130666,129832,128166,132750,130250,85,39400,5000,97310,100,1,1690000,2205,2.72,0.22,12,0.01,48048.00,589279.00,147800,20240617,-11.71,120900,20241209,7.94,131600,-0.84,20250218,123100,6.01,20250203,147800,-11.71,20240617,120900,7.94,20241209,0.43,N,001130,5000,84 억,,133969,N,N,1,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 20250219 160115 57 100.00 KOSPI 음식료·담배 N N N N N 131300 100 2 0.08 41009500 313 94.28 131200 131400 130600 170500 91900 131200 131020.77 7.92 0 -26 132533 131866 130933 130266 129333 131400 129800 85 39300 5000 97080 100 1 1690000 2219 2.73 0.22 12 0.02 48048.00 589279.00 147800 20240617 -11.16 120900 20241209 8.60 131600 -0.23 20250218 123100 6.66 20250203 147800 -11.16 20240617 120900 8.60 20241209 0.43 N 001130 5000 84 억 133918 N N 1 N 00 N
3 20250219 150116 57 100.00 KOSPI 음식료·담배 N N N N N 130900 -300 5 -0.23 39829800 304 91.57 131200 131400 130600 170500 91900 131200 131019.08 7.92 0 -30 132533 131866 130933 130266 129333 131400 129800 85 39300 5000 97080 100 1 1690000 2212 2.72 0.22 12 0.02 48048.00 589279.00 147800 20240617 -11.43 120900 20241209 8.27 131600 -0.53 20250218 123100 6.34 20250203 147800 -11.43 20240617 120900 8.27 20241209 0.43 N 001130 5000 84 억 133918 N N 0 N 00 N
4 20250219 140115 57 100.00 KOSPI 음식료·담배 N N N N N 130700 -500 5 -0.38 34065200 260 78.31 131200 131400 130600 170500 91900 131200 131020.00 7.92 0 -11 132533 131866 130933 130266 129333 131400 129800 85 39300 5000 97080 100 1 1690000 2209 2.72 0.22 12 0.02 48048.00 589279.00 147800 20240617 -11.57 120900 20241209 8.11 131600 -0.68 20250218 123100 6.17 20250203 147800 -11.57 20240617 120900 8.11 20241209 0.43 N 001130 5000 84 억 133918 N N 0 N 00 N
5 20250219 130115 57 100.00 KOSPI 음식료·담배 N N N N N 131400 200 2 0.15 30661800 234 70.48 131200 131400 130600 170500 91900 131200 131033.33 7.92 0 -11 132533 131866 130933 130266 129333 131400 129800 85 39300 5000 97080 100 1 1690000 2221 2.73 0.22 12 0.01 48048.00 589279.00 147800 20240617 -11.10 120900 20241209 8.68 131600 -0.15 20250218 123100 6.74 20250203 147800 -11.10 20240617 120900 8.68 20241209 0.43 N 001130 5000 84 억 133918 N N 0 N 00 N
6 20250219 120116 57 100.00 KOSPI 음식료·담배 N N N N N 131300 100 2 0.08 26855100 205 61.75 131200 131400 130600 170500 91900 131200 131000.49 7.92 0 -9 132533 131866 130933 130266 129333 131400 129800 85 39300 5000 97080 100 1 1690000 2219 2.73 0.22 12 0.01 48048.00 589279.00 147800 20240617 -11.16 120900 20241209 8.60 131600 -0.23 20250218 123100 6.66 20250203 147800 -11.16 20240617 120900 8.60 20241209 0.43 N 001130 5000 84 억 133918 N N 0 N 00 N
7 20250219 110116 57 100.00 KOSPI 음식료·담배 N N N N N 131400 200 2 0.15 21619700 165 49.70 131200 131400 130600 170500 91900 131200 131028.48 7.92 0 0 132533 131866 130933 130266 129333 131400 129800 85 39300 5000 97080 100 1 1690000 2221 2.73 0.22 12 0.01 48048.00 589279.00 147800 20240617 -11.10 120900 20241209 8.68 131600 -0.15 20250218 123100 6.74 20250203 147800 -11.10 20240617 120900 8.68 20241209 0.43 N 001130 5000 84 억 133918 N N 0 N 00 N
8 20250219 100115 57 100.00 KOSPI 음식료·담배 N N N N N 131300 100 2 0.08 1967300 15 4.52 131200 131400 131000 170500 91900 131200 131153.33 7.92 0 -12 132533 131866 130933 130266 129333 131400 129800 85 39300 5000 97080 100 1 1690000 2219 2.73 0.22 12 0.00 48048.00 589279.00 147800 20240617 -11.16 120900 20241209 8.60 131600 -0.23 20250218 123100 6.66 20250203 147800 -11.16 20240617 120900 8.60 20241209 0.43 N 001130 5000 84 억 133918 N N 0 N 00 N
9 20250219 090116 57 100.00 KOSPI 음식료·담배 N N N N N 131000 -200 5 -0.15 1048200 8 2.41 131200 131200 131000 170500 91900 131200 131025.00 7.92 0 -7 132533 131866 130933 130266 129333 131400 129800 85 39300 5000 97080 100 1 1690000 2214 2.73 0.22 12 0.00 48048.00 589279.00 147800 20240617 -11.37 120900 20241209 8.35 131600 -0.46 20250218 123100 6.42 20250203 147800 -11.37 20240617 120900 8.35 20241209 0.43 N 001130 5000 84 억 133918 N N 0 N 00 N
10 20250218 160116 57 100.00 KOSPI 음식료·담배 N N N N N 131200 -300 5 -0.23 43334000 332 66.27 131600 131600 130000 170900 92100 131500 130524.10 7.93 0 -137 133166 132332 130666 129832 128166 132750 130250 85 39400 5000 97310 100 1 1690000 2217 2.73 0.22 12 0.02 48048.00 589279.00 147800 20240617 -11.23 120900 20241209 8.52 131600 -0.30 20250218 123100 6.58 20250203 147800 -11.23 20240617 120900 8.52 20241209 0.43 N 001130 5000 84 억 133969 N N 1 N 00 N
11 20250218 150115 57 100.00 KOSPI 음식료·담배 N N N N N 130600 -900 5 -0.68 36930100 283 56.49 131600 131600 130000 170900 92100 131500 130495.05 7.93 0 -131 133166 132332 130666 129832 128166 132750 130250 85 39400 5000 97310 100 1 1690000 2207 2.72 0.22 12 0.02 48048.00 589279.00 147800 20240617 -11.64 120900 20241209 8.02 131600 -0.76 20250218 123100 6.09 20250203 147800 -11.64 20240617 120900 8.02 20241209 0.43 N 001130 5000 84 억 133969 N N 1 N 00 N
12 20250218 140116 57 100.00 KOSPI 음식료·담배 N N N N N 130500 -1000 5 -0.76 27397700 210 41.92 131600 131600 130000 170900 92100 131500 130465.24 7.93 0 -86 133166 132332 130666 129832 128166 132750 130250 85 39400 5000 97310 100 1 1690000 2205 2.72 0.22 12 0.01 48048.00 589279.00 147800 20240617 -11.71 120900 20241209 7.94 131600 -0.84 20250218 123100 6.01 20250203 147800 -11.71 20240617 120900 7.94 20241209 0.43 N 001130 5000 84 억 133969 N N 1 N 00 N