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
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
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
20250219,130205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,93300,2500,2,2.75,2619462200,28409,87.13,91300,93600,90200,118000,63600,90800,92205.36,21.62,0,8025,92400,91600,90900,90100,89400,92000,90500,498,27200,5000,65370,100,1,9851241,9191,10.66,1.38,12,0.29,8752.00,67411.00,118400,20240611,-21.20,52000,20240313,79.42,93800,-0.53,20250214,70100,33.10,20250131,118400,-21.20,20240611,52000,79.42,20240313,1.11,N,005180,5000,497 억,,2129616,N,N,8,N,00,N
20250219,120205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,93100,2300,2,2.53,2203543500,23944,73.43,91300,93600,90200,118000,63600,90800,92029.05,21.62,0,6438,92400,91600,90900,90100,89400,92000,90500,498,27200,5000,65370,100,1,9851241,9172,10.64,1.38,12,0.24,8752.00,67411.00,118400,20240611,-21.37,52000,20240313,79.04,93800,-0.75,20250214,70100,32.81,20250131,118400,-21.37,20240611,52000,79.04,20240313,1.11,N,005180,5000,497 억,,2129616,N,N,8,N,00,N
20250219,110206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,92300,1500,2,1.65,1217433900,13356,40.96,91300,92500,90200,118000,63600,90800,91152.58,21.62,0,3892,92400,91600,90900,90100,89400,92000,90500,498,27200,5000,65370,100,1,9851241,9093,10.55,1.37,12,0.14,8752.00,67411.00,118400,20240611,-22.04,52000,20240313,77.50,93800,-1.60,20250214,70100,31.67,20250131,118400,-22.04,20240611,52000,77.50,20240313,1.11,N,005180,5000,497 억,,2129616,N,N,8,N,00,N
20250219,100205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90900,100,2,0.11,441613500,4867,14.93,91300,92100,90200,118000,63600,90800,90736.29,21.62,0,739,92400,91600,90900,90100,89400,92000,90500,498,27200,5000,65370,100,1,9851241,8955,10.39,1.35,12,0.05,8752.00,67411.00,118400,20240611,-23.23,52000,20240313,74.81,93800,-3.09,20250214,70100,29.67,20250131,118400,-23.23,20240611,52000,74.81,20240313,1.11,N,005180,5000,497 억,,2129616,N,N,8,N,00,N
20250219,090206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91100,300,2,0.33,57076000,622,1.91,91300,92100,91000,118000,63600,90800,91762.06,21.62,0,-12,92400,91600,90900,90100,89400,92000,90500,498,27200,5000,65370,100,1,9851241,8974,10.41,1.35,12,0.01,8752.00,67411.00,118400,20240611,-23.06,52000,20240313,75.19,93800,-2.88,20250214,70100,29.96,20250131,118400,-23.06,20240611,52000,75.19,20240313,1.11,N,005180,5000,497 억,,2129616,N,N,8,N,00,N
20250218,160205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90800,100,2,0.11,2958355700,32546,70.38,90700,91700,90200,117900,63500,90700,90897.71,21.58,0,8416,94233,92466,91233,89466,88233,91850,88850,498,27200,5000,65300,100,1,9851241,8945,10.37,1.35,12,0.33,8752.00,67411.00,118400,20240611,-23.31,52000,20240313,74.62,93800,-3.20,20250214,70100,29.53,20250131,118400,-23.31,20240611,52000,74.62,20240313,1.06,N,005180,5000,497 억,,2125834,N,N,8,N,00,N
20250218,150205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90800,100,2,0.11,2765904700,30425,65.80,90700,91700,90200,117900,63500,90700,90908.95,21.58,0,8016,94233,92466,91233,89466,88233,91850,88850,498,27200,5000,65300,100,1,9851241,8945,10.37,1.35,12,0.31,8752.00,67411.00,118400,20240611,-23.31,52000,20240313,74.62,93800,-3.20,20250214,70100,29.53,20250131,118400,-23.31,20240611,52000,74.62,20240313,1.06,N,005180,5000,497 억,,2125834,N,N,55,N,00,N
20250218,140206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91000,300,2,0.33,2344275000,25794,55.78,90700,91700,90200,117900,63500,90700,90884.51,21.58,0,6192,94233,92466,91233,89466,88233,91850,88850,498,27200,5000,65300,100,1,9851241,8965,10.40,1.35,12,0.26,8752.00,67411.00,118400,20240611,-23.14,52000,20240313,75.00,93800,-2.99,20250214,70100,29.81,20250131,118400,-23.14,20240611,52000,75.00,20240313,1.06,N,005180,5000,497 억,,2125834,N,N,55,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 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
3 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
4 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
5 20250219 130205 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 93300 2500 2 2.75 2619462200 28409 87.13 91300 93600 90200 118000 63600 90800 92205.36 21.62 0 8025 92400 91600 90900 90100 89400 92000 90500 498 27200 5000 65370 100 1 9851241 9191 10.66 1.38 12 0.29 8752.00 67411.00 118400 20240611 -21.20 52000 20240313 79.42 93800 -0.53 20250214 70100 33.10 20250131 118400 -21.20 20240611 52000 79.42 20240313 1.11 N 005180 5000 497 억 2129616 N N 8 N 00 N
6 20250219 120205 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 93100 2300 2 2.53 2203543500 23944 73.43 91300 93600 90200 118000 63600 90800 92029.05 21.62 0 6438 92400 91600 90900 90100 89400 92000 90500 498 27200 5000 65370 100 1 9851241 9172 10.64 1.38 12 0.24 8752.00 67411.00 118400 20240611 -21.37 52000 20240313 79.04 93800 -0.75 20250214 70100 32.81 20250131 118400 -21.37 20240611 52000 79.04 20240313 1.11 N 005180 5000 497 억 2129616 N N 8 N 00 N
7 20250219 110206 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 92300 1500 2 1.65 1217433900 13356 40.96 91300 92500 90200 118000 63600 90800 91152.58 21.62 0 3892 92400 91600 90900 90100 89400 92000 90500 498 27200 5000 65370 100 1 9851241 9093 10.55 1.37 12 0.14 8752.00 67411.00 118400 20240611 -22.04 52000 20240313 77.50 93800 -1.60 20250214 70100 31.67 20250131 118400 -22.04 20240611 52000 77.50 20240313 1.11 N 005180 5000 497 억 2129616 N N 8 N 00 N
8 20250219 100205 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 90900 100 2 0.11 441613500 4867 14.93 91300 92100 90200 118000 63600 90800 90736.29 21.62 0 739 92400 91600 90900 90100 89400 92000 90500 498 27200 5000 65370 100 1 9851241 8955 10.39 1.35 12 0.05 8752.00 67411.00 118400 20240611 -23.23 52000 20240313 74.81 93800 -3.09 20250214 70100 29.67 20250131 118400 -23.23 20240611 52000 74.81 20240313 1.11 N 005180 5000 497 억 2129616 N N 8 N 00 N
9 20250219 090206 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 91100 300 2 0.33 57076000 622 1.91 91300 92100 91000 118000 63600 90800 91762.06 21.62 0 -12 92400 91600 90900 90100 89400 92000 90500 498 27200 5000 65370 100 1 9851241 8974 10.41 1.35 12 0.01 8752.00 67411.00 118400 20240611 -23.06 52000 20240313 75.19 93800 -2.88 20250214 70100 29.96 20250131 118400 -23.06 20240611 52000 75.19 20240313 1.11 N 005180 5000 497 억 2129616 N N 8 N 00 N
10 20250218 160205 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 90800 100 2 0.11 2958355700 32546 70.38 90700 91700 90200 117900 63500 90700 90897.71 21.58 0 8416 94233 92466 91233 89466 88233 91850 88850 498 27200 5000 65300 100 1 9851241 8945 10.37 1.35 12 0.33 8752.00 67411.00 118400 20240611 -23.31 52000 20240313 74.62 93800 -3.20 20250214 70100 29.53 20250131 118400 -23.31 20240611 52000 74.62 20240313 1.06 N 005180 5000 497 억 2125834 N N 8 N 00 N
11 20250218 150205 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 90800 100 2 0.11 2765904700 30425 65.80 90700 91700 90200 117900 63500 90700 90908.95 21.58 0 8016 94233 92466 91233 89466 88233 91850 88850 498 27200 5000 65300 100 1 9851241 8945 10.37 1.35 12 0.31 8752.00 67411.00 118400 20240611 -23.31 52000 20240313 74.62 93800 -3.20 20250214 70100 29.53 20250131 118400 -23.31 20240611 52000 74.62 20240313 1.06 N 005180 5000 497 억 2125834 N N 55 N 00 N
12 20250218 140206 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 91000 300 2 0.33 2344275000 25794 55.78 90700 91700 90200 117900 63500 90700 90884.51 21.58 0 6192 94233 92466 91233 89466 88233 91850 88850 498 27200 5000 65300 100 1 9851241 8965 10.40 1.35 12 0.26 8752.00 67411.00 118400 20240611 -23.14 52000 20240313 75.00 93800 -2.99 20250214 70100 29.81 20250131 118400 -23.14 20240611 52000 75.00 20240313 1.06 N 005180 5000 497 억 2125834 N N 55 N 00 N