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
003680/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
20250219,160149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4820,-10,5,-0.21,67992995,14109,92.10,4830,4845,4805,6270,3385,4830,4819.12,2.61,0,178,4873,4851,4823,4801,4773,4837,4787,310,1440,5000,3380,5,1,6209515,299,24.47,0.53,12,0.23,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,5220,-7.66,20250107,4690,2.77,20250203,11740,-58.94,20240614,4500,7.11,20241115,1.01,N,003680,5000,310 억,,161881,N,N,5,N,00,N
20250219,150150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4820,-10,5,-0.21,62899430,13053,85.20,4830,4845,4805,6270,3385,4830,4818.77,2.61,0,348,4873,4851,4823,4801,4773,4837,4787,310,1440,5000,3380,5,1,6209515,299,24.47,0.53,12,0.21,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,5220,-7.66,20250107,4690,2.77,20250203,11740,-58.94,20240614,4500,7.11,20241115,1.01,N,003680,5000,310 억,,161881,N,N,0,N,00,N
20250219,140150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4820,-10,5,-0.21,55002905,11411,74.48,4830,4845,4805,6270,3385,4830,4820.17,2.61,0,301,4873,4851,4823,4801,4773,4837,4787,310,1440,5000,3380,5,1,6209515,299,24.47,0.53,12,0.18,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,5220,-7.66,20250107,4690,2.77,20250203,11740,-58.94,20240614,4500,7.11,20241115,1.01,N,003680,5000,310 억,,161881,N,N,0,N,00,N
20250219,130149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4825,-5,5,-0.10,37803395,7841,51.18,4830,4845,4805,6270,3385,4830,4821.25,2.61,0,292,4873,4851,4823,4801,4773,4837,4787,310,1440,5000,3380,5,1,6209515,300,24.49,0.53,12,0.13,197.00,9078.00,11740,20240614,-58.90,4500,20241115,7.22,5220,-7.57,20250107,4690,2.88,20250203,11740,-58.90,20240614,4500,7.22,20241115,1.01,N,003680,5000,310 억,,161881,N,N,0,N,00,N
20250219,120149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4830,0,3,0.00,33058070,6859,44.77,4830,4845,4805,6270,3385,4830,4819.66,2.61,0,292,4873,4851,4823,4801,4773,4837,4787,310,1440,5000,3380,5,1,6209515,300,24.52,0.53,12,0.11,197.00,9078.00,11740,20240614,-58.86,4500,20241115,7.33,5220,-7.47,20250107,4690,2.99,20250203,11740,-58.86,20240614,4500,7.33,20241115,1.01,N,003680,5000,310 억,,161881,N,N,0,N,00,N
20250219,110150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4820,-10,5,-0.21,25503935,5297,34.58,4830,4830,4805,6270,3385,4830,4814.79,2.61,0,285,4873,4851,4823,4801,4773,4837,4787,310,1440,5000,3380,5,1,6209515,299,24.47,0.53,12,0.09,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,5220,-7.66,20250107,4690,2.77,20250203,11740,-58.94,20240614,4500,7.11,20241115,1.01,N,003680,5000,310 억,,161881,N,N,0,N,00,N
20250219,100149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4805,-25,5,-0.52,19491830,4049,26.43,4830,4830,4805,6270,3385,4830,4813.99,2.61,0,282,4873,4851,4823,4801,4773,4837,4787,310,1440,5000,3380,5,1,6209515,298,24.39,0.53,12,0.07,197.00,9078.00,11740,20240614,-59.07,4500,20241115,6.78,5220,-7.95,20250107,4690,2.45,20250203,11740,-59.07,20240614,4500,6.78,20241115,1.01,N,003680,5000,310 억,,161881,N,N,0,N,00,N
20250219,090150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4830,0,3,0.00,1733900,359,2.34,4830,4830,4820,6270,3385,4830,4829.81,2.61,0,-60,4873,4851,4823,4801,4773,4837,4787,310,1440,5000,3380,5,1,6209515,300,24.52,0.53,12,0.01,197.00,9078.00,11740,20240614,-58.86,4500,20241115,7.33,5220,-7.47,20250107,4690,2.99,20250203,11740,-58.86,20240614,4500,7.33,20241115,1.01,N,003680,5000,310 억,,161881,N,N,0,N,00,N
20250218,160149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4830,-15,5,-0.31,73775160,15320,155.56,4845,4845,4795,6290,3395,4845,4815.60,2.61,0,-376,4868,4856,4833,4821,4798,4862,4827,310,1445,5000,3390,5,1,6209515,300,24.52,0.53,12,0.25,197.00,9078.00,11740,20240614,-58.86,4500,20241115,7.33,5220,-7.47,20250107,4690,2.99,20250203,11740,-58.86,20240614,4500,7.33,20241115,1.01,N,003680,5000,310 억,,162267,N,N,3,N,00,N
20250218,150149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4815,-30,5,-0.62,69362670,14406,146.28,4845,4845,4795,6290,3395,4845,4814.85,2.61,0,-390,4868,4856,4833,4821,4798,4862,4827,310,1445,5000,3390,5,1,6209515,299,24.44,0.53,12,0.23,197.00,9078.00,11740,20240614,-58.99,4500,20241115,7.00,5220,-7.76,20250107,4690,2.67,20250203,11740,-58.99,20240614,4500,7.00,20241115,1.01,N,003680,5000,310 억,,162267,N,N,3,N,00,N
20250218,140150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4800,-45,5,-0.93,58943855,12241,124.30,4845,4845,4795,6290,3395,4845,4815.28,2.61,0,-390,4868,4856,4833,4821,4798,4862,4827,310,1445,5000,3390,5,1,6209515,298,24.37,0.53,12,0.20,197.00,9078.00,11740,20240614,-59.11,4500,20241115,6.67,5220,-8.05,20250107,4690,2.35,20250203,11740,-59.11,20240614,4500,6.67,20241115,1.01,N,003680,5000,310 억,,162267,N,N,3,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 160149 57 100.00 KOSPI 음식료·담배 N N N N N 4820 -10 5 -0.21 67992995 14109 92.10 4830 4845 4805 6270 3385 4830 4819.12 2.61 0 178 4873 4851 4823 4801 4773 4837 4787 310 1440 5000 3380 5 1 6209515 299 24.47 0.53 12 0.23 197.00 9078.00 11740 20240614 -58.94 4500 20241115 7.11 5220 -7.66 20250107 4690 2.77 20250203 11740 -58.94 20240614 4500 7.11 20241115 1.01 N 003680 5000 310 억 161881 N N 5 N 00 N
3 20250219 150150 57 100.00 KOSPI 음식료·담배 N N N N N 4820 -10 5 -0.21 62899430 13053 85.20 4830 4845 4805 6270 3385 4830 4818.77 2.61 0 348 4873 4851 4823 4801 4773 4837 4787 310 1440 5000 3380 5 1 6209515 299 24.47 0.53 12 0.21 197.00 9078.00 11740 20240614 -58.94 4500 20241115 7.11 5220 -7.66 20250107 4690 2.77 20250203 11740 -58.94 20240614 4500 7.11 20241115 1.01 N 003680 5000 310 억 161881 N N 0 N 00 N
4 20250219 140150 57 100.00 KOSPI 음식료·담배 N N N N N 4820 -10 5 -0.21 55002905 11411 74.48 4830 4845 4805 6270 3385 4830 4820.17 2.61 0 301 4873 4851 4823 4801 4773 4837 4787 310 1440 5000 3380 5 1 6209515 299 24.47 0.53 12 0.18 197.00 9078.00 11740 20240614 -58.94 4500 20241115 7.11 5220 -7.66 20250107 4690 2.77 20250203 11740 -58.94 20240614 4500 7.11 20241115 1.01 N 003680 5000 310 억 161881 N N 0 N 00 N
5 20250219 130149 57 100.00 KOSPI 음식료·담배 N N N N N 4825 -5 5 -0.10 37803395 7841 51.18 4830 4845 4805 6270 3385 4830 4821.25 2.61 0 292 4873 4851 4823 4801 4773 4837 4787 310 1440 5000 3380 5 1 6209515 300 24.49 0.53 12 0.13 197.00 9078.00 11740 20240614 -58.90 4500 20241115 7.22 5220 -7.57 20250107 4690 2.88 20250203 11740 -58.90 20240614 4500 7.22 20241115 1.01 N 003680 5000 310 억 161881 N N 0 N 00 N
6 20250219 120149 57 100.00 KOSPI 음식료·담배 N N N N N 4830 0 3 0.00 33058070 6859 44.77 4830 4845 4805 6270 3385 4830 4819.66 2.61 0 292 4873 4851 4823 4801 4773 4837 4787 310 1440 5000 3380 5 1 6209515 300 24.52 0.53 12 0.11 197.00 9078.00 11740 20240614 -58.86 4500 20241115 7.33 5220 -7.47 20250107 4690 2.99 20250203 11740 -58.86 20240614 4500 7.33 20241115 1.01 N 003680 5000 310 억 161881 N N 0 N 00 N
7 20250219 110150 57 100.00 KOSPI 음식료·담배 N N N N N 4820 -10 5 -0.21 25503935 5297 34.58 4830 4830 4805 6270 3385 4830 4814.79 2.61 0 285 4873 4851 4823 4801 4773 4837 4787 310 1440 5000 3380 5 1 6209515 299 24.47 0.53 12 0.09 197.00 9078.00 11740 20240614 -58.94 4500 20241115 7.11 5220 -7.66 20250107 4690 2.77 20250203 11740 -58.94 20240614 4500 7.11 20241115 1.01 N 003680 5000 310 억 161881 N N 0 N 00 N
8 20250219 100149 57 100.00 KOSPI 음식료·담배 N N N N N 4805 -25 5 -0.52 19491830 4049 26.43 4830 4830 4805 6270 3385 4830 4813.99 2.61 0 282 4873 4851 4823 4801 4773 4837 4787 310 1440 5000 3380 5 1 6209515 298 24.39 0.53 12 0.07 197.00 9078.00 11740 20240614 -59.07 4500 20241115 6.78 5220 -7.95 20250107 4690 2.45 20250203 11740 -59.07 20240614 4500 6.78 20241115 1.01 N 003680 5000 310 억 161881 N N 0 N 00 N
9 20250219 090150 57 100.00 KOSPI 음식료·담배 N N N N N 4830 0 3 0.00 1733900 359 2.34 4830 4830 4820 6270 3385 4830 4829.81 2.61 0 -60 4873 4851 4823 4801 4773 4837 4787 310 1440 5000 3380 5 1 6209515 300 24.52 0.53 12 0.01 197.00 9078.00 11740 20240614 -58.86 4500 20241115 7.33 5220 -7.47 20250107 4690 2.99 20250203 11740 -58.86 20240614 4500 7.33 20241115 1.01 N 003680 5000 310 억 161881 N N 0 N 00 N
10 20250218 160149 57 100.00 KOSPI 음식료·담배 N N N N N 4830 -15 5 -0.31 73775160 15320 155.56 4845 4845 4795 6290 3395 4845 4815.60 2.61 0 -376 4868 4856 4833 4821 4798 4862 4827 310 1445 5000 3390 5 1 6209515 300 24.52 0.53 12 0.25 197.00 9078.00 11740 20240614 -58.86 4500 20241115 7.33 5220 -7.47 20250107 4690 2.99 20250203 11740 -58.86 20240614 4500 7.33 20241115 1.01 N 003680 5000 310 억 162267 N N 3 N 00 N
11 20250218 150149 57 100.00 KOSPI 음식료·담배 N N N N N 4815 -30 5 -0.62 69362670 14406 146.28 4845 4845 4795 6290 3395 4845 4814.85 2.61 0 -390 4868 4856 4833 4821 4798 4862 4827 310 1445 5000 3390 5 1 6209515 299 24.44 0.53 12 0.23 197.00 9078.00 11740 20240614 -58.99 4500 20241115 7.00 5220 -7.76 20250107 4690 2.67 20250203 11740 -58.99 20240614 4500 7.00 20241115 1.01 N 003680 5000 310 억 162267 N N 3 N 00 N
12 20250218 140150 57 100.00 KOSPI 음식료·담배 N N N N N 4800 -45 5 -0.93 58943855 12241 124.30 4845 4845 4795 6290 3395 4845 4815.28 2.61 0 -390 4868 4856 4833 4821 4798 4862 4827 310 1445 5000 3390 5 1 6209515 298 24.37 0.53 12 0.20 197.00 9078.00 11740 20240614 -59.11 4500 20241115 6.67 5220 -8.05 20250107 4690 2.35 20250203 11740 -59.11 20240614 4500 6.67 20241115 1.01 N 003680 5000 310 억 162267 N N 3 N 00 N