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
001790/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
20250219,160125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2670,0,3,0.00,416663700,156692,133.97,2670,2675,2650,3470,1870,2670,2659.12,1.84,0,7658,2686,2677,2666,2657,2646,2682,2662,448,800,500,2020,5,1,89696580,2395,7.88,0.46,12,0.17,339.00,5764.00,3570,20240617,-25.21,2510,20241209,6.37,2795,-4.47,20250116,2600,2.69,20250203,3570,-25.21,20240617,2510,6.37,20241209,1.42,N,001790,500,448 억,,1653052,N,N,60,N,00,N
20250219,150126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2665,-5,5,-0.19,382386220,143821,122.96,2670,2675,2650,3470,1870,2670,2658.76,1.84,0,10809,2686,2677,2666,2657,2646,2682,2662,448,800,500,2020,5,1,89696580,2390,7.86,0.46,12,0.16,339.00,5764.00,3570,20240617,-25.35,2510,20241209,6.18,2795,-4.65,20250116,2600,2.50,20250203,3570,-25.35,20240617,2510,6.18,20241209,1.42,N,001790,500,448 억,,1653052,N,N,116,N,00,N
20250219,140126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2670,0,3,0.00,354073225,133199,113.88,2670,2675,2650,3470,1870,2670,2658.23,1.84,0,11081,2686,2677,2666,2657,2646,2682,2662,448,800,500,2020,5,1,89696580,2395,7.88,0.46,12,0.15,339.00,5764.00,3570,20240617,-25.21,2510,20241209,6.37,2795,-4.47,20250116,2600,2.69,20250203,3570,-25.21,20240617,2510,6.37,20241209,1.42,N,001790,500,448 억,,1653052,N,N,116,N,00,N
20250219,130125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2665,-5,5,-0.19,332449560,125086,106.95,2670,2675,2650,3470,1870,2670,2657.77,1.84,0,11707,2686,2677,2666,2657,2646,2682,2662,448,800,500,2020,5,1,89696580,2390,7.86,0.46,12,0.14,339.00,5764.00,3570,20240617,-25.35,2510,20241209,6.18,2795,-4.65,20250116,2600,2.50,20250203,3570,-25.35,20240617,2510,6.18,20241209,1.42,N,001790,500,448 억,,1653052,N,N,116,N,00,N
20250219,120126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2670,0,3,0.00,315252840,118634,101.43,2670,2675,2650,3470,1870,2670,2657.36,1.84,0,11768,2686,2677,2666,2657,2646,2682,2662,448,800,500,2020,5,1,89696580,2395,7.88,0.46,12,0.13,339.00,5764.00,3570,20240617,-25.21,2510,20241209,6.37,2795,-4.47,20250116,2600,2.69,20250203,3570,-25.21,20240617,2510,6.37,20241209,1.42,N,001790,500,448 억,,1653052,N,N,116,N,00,N
20250219,110126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2655,-15,5,-0.56,284536865,107089,91.56,2670,2675,2650,3470,1870,2670,2657.01,1.84,0,12846,2686,2677,2666,2657,2646,2682,2662,448,800,500,2020,5,1,89696580,2381,7.83,0.46,12,0.12,339.00,5764.00,3570,20240617,-25.63,2510,20241209,5.78,2795,-5.01,20250116,2600,2.12,20250203,3570,-25.63,20240617,2510,5.78,20241209,1.42,N,001790,500,448 억,,1653052,N,N,116,N,00,N
20250219,100125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2670,0,3,0.00,89674385,33696,28.81,2670,2675,2650,3470,1870,2670,2661.28,1.84,0,2196,2686,2677,2666,2657,2646,2682,2662,448,800,500,2020,5,1,89696580,2395,7.88,0.46,12,0.04,339.00,5764.00,3570,20240617,-25.21,2510,20241209,6.37,2795,-4.47,20250116,2600,2.69,20250203,3570,-25.21,20240617,2510,6.37,20241209,1.42,N,001790,500,448 억,,1653052,N,N,116,N,00,N
20250219,090126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2675,5,2,0.19,3969755,1487,1.27,2670,2675,2665,3470,1870,2670,2669.64,1.84,0,-307,2686,2677,2666,2657,2646,2682,2662,448,800,500,2020,5,1,89696580,2399,7.89,0.46,12,0.00,339.00,5764.00,3570,20240617,-25.07,2510,20241209,6.57,2795,-4.29,20250116,2600,2.88,20250203,3570,-25.07,20240617,2510,6.57,20241209,1.42,N,001790,500,448 억,,1653052,N,N,116,N,00,N
20250218,160125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2670,-5,5,-0.19,311385110,116916,185.09,2660,2675,2655,3475,1875,2675,2663.32,1.84,0,7779,2688,2681,2668,2661,2648,2685,2665,448,800,500,2030,5,1,89696580,2395,7.88,0.46,12,0.13,339.00,5764.00,3570,20240617,-25.21,2510,20241209,6.37,2795,-4.47,20250116,2600,2.69,20250203,3570,-25.21,20240617,2510,6.37,20241209,1.42,N,001790,500,448 억,,1648927,N,N,116,N,00,N
20250218,150125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2675,0,3,0.00,302580575,113621,179.87,2660,2675,2655,3475,1875,2675,2663.07,1.84,0,7028,2688,2681,2668,2661,2648,2685,2665,448,800,500,2030,5,1,89696580,2399,7.89,0.46,12,0.13,339.00,5764.00,3570,20240617,-25.07,2510,20241209,6.57,2795,-4.29,20250116,2600,2.88,20250203,3570,-25.07,20240617,2510,6.57,20241209,1.42,N,001790,500,448 억,,1648927,N,N,48,N,00,N
20250218,140126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2670,-5,5,-0.19,292333080,109783,173.80,2660,2675,2655,3475,1875,2675,2662.83,1.84,0,5823,2688,2681,2668,2661,2648,2685,2665,448,800,500,2030,5,1,89696580,2395,7.88,0.46,12,0.12,339.00,5764.00,3570,20240617,-25.21,2510,20241209,6.37,2795,-4.47,20250116,2600,2.69,20250203,3570,-25.21,20240617,2510,6.37,20241209,1.42,N,001790,500,448 억,,1648927,N,N,48,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 160125 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2670 0 3 0.00 416663700 156692 133.97 2670 2675 2650 3470 1870 2670 2659.12 1.84 0 7658 2686 2677 2666 2657 2646 2682 2662 448 800 500 2020 5 1 89696580 2395 7.88 0.46 12 0.17 339.00 5764.00 3570 20240617 -25.21 2510 20241209 6.37 2795 -4.47 20250116 2600 2.69 20250203 3570 -25.21 20240617 2510 6.37 20241209 1.42 N 001790 500 448 억 1653052 N N 60 N 00 N
3 20250219 150126 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2665 -5 5 -0.19 382386220 143821 122.96 2670 2675 2650 3470 1870 2670 2658.76 1.84 0 10809 2686 2677 2666 2657 2646 2682 2662 448 800 500 2020 5 1 89696580 2390 7.86 0.46 12 0.16 339.00 5764.00 3570 20240617 -25.35 2510 20241209 6.18 2795 -4.65 20250116 2600 2.50 20250203 3570 -25.35 20240617 2510 6.18 20241209 1.42 N 001790 500 448 억 1653052 N N 116 N 00 N
4 20250219 140126 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2670 0 3 0.00 354073225 133199 113.88 2670 2675 2650 3470 1870 2670 2658.23 1.84 0 11081 2686 2677 2666 2657 2646 2682 2662 448 800 500 2020 5 1 89696580 2395 7.88 0.46 12 0.15 339.00 5764.00 3570 20240617 -25.21 2510 20241209 6.37 2795 -4.47 20250116 2600 2.69 20250203 3570 -25.21 20240617 2510 6.37 20241209 1.42 N 001790 500 448 억 1653052 N N 116 N 00 N
5 20250219 130125 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2665 -5 5 -0.19 332449560 125086 106.95 2670 2675 2650 3470 1870 2670 2657.77 1.84 0 11707 2686 2677 2666 2657 2646 2682 2662 448 800 500 2020 5 1 89696580 2390 7.86 0.46 12 0.14 339.00 5764.00 3570 20240617 -25.35 2510 20241209 6.18 2795 -4.65 20250116 2600 2.50 20250203 3570 -25.35 20240617 2510 6.18 20241209 1.42 N 001790 500 448 억 1653052 N N 116 N 00 N
6 20250219 120126 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2670 0 3 0.00 315252840 118634 101.43 2670 2675 2650 3470 1870 2670 2657.36 1.84 0 11768 2686 2677 2666 2657 2646 2682 2662 448 800 500 2020 5 1 89696580 2395 7.88 0.46 12 0.13 339.00 5764.00 3570 20240617 -25.21 2510 20241209 6.37 2795 -4.47 20250116 2600 2.69 20250203 3570 -25.21 20240617 2510 6.37 20241209 1.42 N 001790 500 448 억 1653052 N N 116 N 00 N
7 20250219 110126 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2655 -15 5 -0.56 284536865 107089 91.56 2670 2675 2650 3470 1870 2670 2657.01 1.84 0 12846 2686 2677 2666 2657 2646 2682 2662 448 800 500 2020 5 1 89696580 2381 7.83 0.46 12 0.12 339.00 5764.00 3570 20240617 -25.63 2510 20241209 5.78 2795 -5.01 20250116 2600 2.12 20250203 3570 -25.63 20240617 2510 5.78 20241209 1.42 N 001790 500 448 억 1653052 N N 116 N 00 N
8 20250219 100125 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2670 0 3 0.00 89674385 33696 28.81 2670 2675 2650 3470 1870 2670 2661.28 1.84 0 2196 2686 2677 2666 2657 2646 2682 2662 448 800 500 2020 5 1 89696580 2395 7.88 0.46 12 0.04 339.00 5764.00 3570 20240617 -25.21 2510 20241209 6.37 2795 -4.47 20250116 2600 2.69 20250203 3570 -25.21 20240617 2510 6.37 20241209 1.42 N 001790 500 448 억 1653052 N N 116 N 00 N
9 20250219 090126 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2675 5 2 0.19 3969755 1487 1.27 2670 2675 2665 3470 1870 2670 2669.64 1.84 0 -307 2686 2677 2666 2657 2646 2682 2662 448 800 500 2020 5 1 89696580 2399 7.89 0.46 12 0.00 339.00 5764.00 3570 20240617 -25.07 2510 20241209 6.57 2795 -4.29 20250116 2600 2.88 20250203 3570 -25.07 20240617 2510 6.57 20241209 1.42 N 001790 500 448 억 1653052 N N 116 N 00 N
10 20250218 160125 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2670 -5 5 -0.19 311385110 116916 185.09 2660 2675 2655 3475 1875 2675 2663.32 1.84 0 7779 2688 2681 2668 2661 2648 2685 2665 448 800 500 2030 5 1 89696580 2395 7.88 0.46 12 0.13 339.00 5764.00 3570 20240617 -25.21 2510 20241209 6.37 2795 -4.47 20250116 2600 2.69 20250203 3570 -25.21 20240617 2510 6.37 20241209 1.42 N 001790 500 448 억 1648927 N N 116 N 00 N
11 20250218 150125 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2675 0 3 0.00 302580575 113621 179.87 2660 2675 2655 3475 1875 2675 2663.07 1.84 0 7028 2688 2681 2668 2661 2648 2685 2665 448 800 500 2030 5 1 89696580 2399 7.89 0.46 12 0.13 339.00 5764.00 3570 20240617 -25.07 2510 20241209 6.57 2795 -4.29 20250116 2600 2.88 20250203 3570 -25.07 20240617 2510 6.57 20241209 1.42 N 001790 500 448 억 1648927 N N 48 N 00 N
12 20250218 140126 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2670 -5 5 -0.19 292333080 109783 173.80 2660 2675 2655 3475 1875 2675 2662.83 1.84 0 5823 2688 2681 2668 2661 2648 2685 2665 448 800 500 2030 5 1 89696580 2395 7.88 0.46 12 0.12 339.00 5764.00 3570 20240617 -25.21 2510 20241209 6.37 2795 -4.47 20250116 2600 2.69 20250203 3570 -25.21 20240617 2510 6.37 20241209 1.42 N 001790 500 448 억 1648927 N N 48 N 00 N