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
005300/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
20250219,160206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105200,200,2,0.19,2740450600,25958,113.26,104200,106400,104200,136500,73500,105000,105572.49,11.70,0,2657,107400,106200,104900,103700,102400,105550,103050,46,31500,500,79800,100,1,9278884,9761,6.38,0.72,12,0.28,16499.00,145622.00,146100,20240617,-27.99,99500,20250211,5.73,113600,-7.39,20250103,99500,5.73,20250211,146100,-27.99,20240617,99500,5.73,20250211,0.18,N,005300,500,46 억,,1085930,N,N,100,N,00,N
20250219,150207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105500,500,2,0.48,2624941800,24862,108.48,104200,106400,104200,136500,73500,105000,105580.48,11.70,0,2437,107400,106200,104900,103700,102400,105550,103050,46,31500,500,79800,100,1,9278884,9789,6.39,0.72,12,0.27,16499.00,145622.00,146100,20240617,-27.79,99500,20250211,6.03,113600,-7.13,20250103,99500,6.03,20250211,146100,-27.79,20240617,99500,6.03,20250211,0.18,N,005300,500,46 억,,1085930,N,N,0,N,00,N
20250219,140206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105500,500,2,0.48,1984681800,18778,81.93,104200,106400,104200,136500,73500,105000,105691.86,11.70,0,1975,107400,106200,104900,103700,102400,105550,103050,46,31500,500,79800,100,1,9278884,9789,6.39,0.72,12,0.20,16499.00,145622.00,146100,20240617,-27.79,99500,20250211,6.03,113600,-7.13,20250103,99500,6.03,20250211,146100,-27.79,20240617,99500,6.03,20250211,0.18,N,005300,500,46 억,,1085930,N,N,0,N,00,N
20250219,130206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105800,800,2,0.76,1491003500,14101,61.53,104200,106400,104200,136500,73500,105000,105737.43,11.70,0,1841,107400,106200,104900,103700,102400,105550,103050,46,31500,500,79800,100,1,9278884,9817,6.41,0.73,12,0.15,16499.00,145622.00,146100,20240617,-27.58,99500,20250211,6.33,113600,-6.87,20250103,99500,6.33,20250211,146100,-27.58,20240617,99500,6.33,20250211,0.18,N,005300,500,46 억,,1085930,N,N,0,N,00,N
20250219,120206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106300,1300,2,1.24,1164361700,11020,48.08,104200,106400,104200,136500,73500,105000,105658.96,11.70,0,2023,107400,106200,104900,103700,102400,105550,103050,46,31500,500,79800,100,1,9278884,9863,6.44,0.73,12,0.12,16499.00,145622.00,146100,20240617,-27.24,99500,20250211,6.83,113600,-6.43,20250103,99500,6.83,20250211,146100,-27.24,20240617,99500,6.83,20250211,0.18,N,005300,500,46 억,,1085930,N,N,0,N,00,N
20250219,110207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106000,1000,2,0.95,875808400,8300,36.21,104200,106300,104200,136500,73500,105000,105519.08,11.70,0,2309,107400,106200,104900,103700,102400,105550,103050,46,31500,500,79800,100,1,9278884,9836,6.42,0.73,12,0.09,16499.00,145622.00,146100,20240617,-27.45,99500,20250211,6.53,113600,-6.69,20250103,99500,6.53,20250211,146100,-27.45,20240617,99500,6.53,20250211,0.18,N,005300,500,46 억,,1085930,N,N,0,N,00,N
20250219,100206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105500,500,2,0.48,362082800,3440,15.01,104200,105900,104200,136500,73500,105000,105256.63,11.70,0,596,107400,106200,104900,103700,102400,105550,103050,46,31500,500,79800,100,1,9278884,9789,6.39,0.72,12,0.04,16499.00,145622.00,146100,20240617,-27.79,99500,20250211,6.03,113600,-7.13,20250103,99500,6.03,20250211,146100,-27.79,20240617,99500,6.03,20250211,0.18,N,005300,500,46 억,,1085930,N,N,0,N,00,N
20250219,090207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105100,100,2,0.10,24780000,237,1.03,104200,105100,104200,136500,73500,105000,104556.96,11.70,0,122,107400,106200,104900,103700,102400,105550,103050,46,31500,500,79800,100,1,9278884,9752,6.37,0.72,12,0.00,16499.00,145622.00,146100,20240617,-28.06,99500,20250211,5.63,113600,-7.48,20250103,99500,5.63,20250211,146100,-28.06,20240617,99500,5.63,20250211,0.18,N,005300,500,46 억,,1085930,N,N,0,N,00,N
20250218,160206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105000,-700,5,-0.66,2390857300,22888,101.67,105900,106100,103600,137400,74000,105700,104458.89,11.73,0,-1319,107433,106566,105633,104766,103833,106600,104800,46,31700,500,80330,100,1,9278884,9743,6.36,0.72,12,0.25,16499.00,145622.00,146100,20240617,-28.13,99500,20250211,5.53,113600,-7.57,20250103,99500,5.53,20250211,146100,-28.13,20240617,99500,5.53,20250211,0.19,N,005300,500,46 억,,1088605,N,N,1,N,00,N
20250218,150206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104800,-900,5,-0.85,2204068200,21105,93.75,105900,106100,103600,137400,74000,105700,104433.46,11.73,0,-1644,107433,106566,105633,104766,103833,106600,104800,46,31700,500,80330,100,1,9278884,9724,6.35,0.72,12,0.23,16499.00,145622.00,146100,20240617,-28.27,99500,20250211,5.33,113600,-7.75,20250103,99500,5.33,20250211,146100,-28.27,20240617,99500,5.33,20250211,0.19,N,005300,500,46 억,,1088605,N,N,1,N,00,N
20250218,140207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104300,-1400,5,-1.32,1777524700,17028,75.64,105900,106100,103600,137400,74000,105700,104388.34,11.73,0,-2471,107433,106566,105633,104766,103833,106600,104800,46,31700,500,80330,100,1,9278884,9678,6.32,0.72,12,0.18,16499.00,145622.00,146100,20240617,-28.61,99500,20250211,4.82,113600,-8.19,20250103,99500,4.82,20250211,146100,-28.61,20240617,99500,4.82,20250211,0.19,N,005300,500,46 억,,1088605,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 160206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105200 200 2 0.19 2740450600 25958 113.26 104200 106400 104200 136500 73500 105000 105572.49 11.70 0 2657 107400 106200 104900 103700 102400 105550 103050 46 31500 500 79800 100 1 9278884 9761 6.38 0.72 12 0.28 16499.00 145622.00 146100 20240617 -27.99 99500 20250211 5.73 113600 -7.39 20250103 99500 5.73 20250211 146100 -27.99 20240617 99500 5.73 20250211 0.18 N 005300 500 46 억 1085930 N N 100 N 00 N
3 20250219 150207 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105500 500 2 0.48 2624941800 24862 108.48 104200 106400 104200 136500 73500 105000 105580.48 11.70 0 2437 107400 106200 104900 103700 102400 105550 103050 46 31500 500 79800 100 1 9278884 9789 6.39 0.72 12 0.27 16499.00 145622.00 146100 20240617 -27.79 99500 20250211 6.03 113600 -7.13 20250103 99500 6.03 20250211 146100 -27.79 20240617 99500 6.03 20250211 0.18 N 005300 500 46 억 1085930 N N 0 N 00 N
4 20250219 140206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105500 500 2 0.48 1984681800 18778 81.93 104200 106400 104200 136500 73500 105000 105691.86 11.70 0 1975 107400 106200 104900 103700 102400 105550 103050 46 31500 500 79800 100 1 9278884 9789 6.39 0.72 12 0.20 16499.00 145622.00 146100 20240617 -27.79 99500 20250211 6.03 113600 -7.13 20250103 99500 6.03 20250211 146100 -27.79 20240617 99500 6.03 20250211 0.18 N 005300 500 46 억 1085930 N N 0 N 00 N
5 20250219 130206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105800 800 2 0.76 1491003500 14101 61.53 104200 106400 104200 136500 73500 105000 105737.43 11.70 0 1841 107400 106200 104900 103700 102400 105550 103050 46 31500 500 79800 100 1 9278884 9817 6.41 0.73 12 0.15 16499.00 145622.00 146100 20240617 -27.58 99500 20250211 6.33 113600 -6.87 20250103 99500 6.33 20250211 146100 -27.58 20240617 99500 6.33 20250211 0.18 N 005300 500 46 억 1085930 N N 0 N 00 N
6 20250219 120206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 106300 1300 2 1.24 1164361700 11020 48.08 104200 106400 104200 136500 73500 105000 105658.96 11.70 0 2023 107400 106200 104900 103700 102400 105550 103050 46 31500 500 79800 100 1 9278884 9863 6.44 0.73 12 0.12 16499.00 145622.00 146100 20240617 -27.24 99500 20250211 6.83 113600 -6.43 20250103 99500 6.83 20250211 146100 -27.24 20240617 99500 6.83 20250211 0.18 N 005300 500 46 억 1085930 N N 0 N 00 N
7 20250219 110207 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 106000 1000 2 0.95 875808400 8300 36.21 104200 106300 104200 136500 73500 105000 105519.08 11.70 0 2309 107400 106200 104900 103700 102400 105550 103050 46 31500 500 79800 100 1 9278884 9836 6.42 0.73 12 0.09 16499.00 145622.00 146100 20240617 -27.45 99500 20250211 6.53 113600 -6.69 20250103 99500 6.53 20250211 146100 -27.45 20240617 99500 6.53 20250211 0.18 N 005300 500 46 억 1085930 N N 0 N 00 N
8 20250219 100206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105500 500 2 0.48 362082800 3440 15.01 104200 105900 104200 136500 73500 105000 105256.63 11.70 0 596 107400 106200 104900 103700 102400 105550 103050 46 31500 500 79800 100 1 9278884 9789 6.39 0.72 12 0.04 16499.00 145622.00 146100 20240617 -27.79 99500 20250211 6.03 113600 -7.13 20250103 99500 6.03 20250211 146100 -27.79 20240617 99500 6.03 20250211 0.18 N 005300 500 46 억 1085930 N N 0 N 00 N
9 20250219 090207 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105100 100 2 0.10 24780000 237 1.03 104200 105100 104200 136500 73500 105000 104556.96 11.70 0 122 107400 106200 104900 103700 102400 105550 103050 46 31500 500 79800 100 1 9278884 9752 6.37 0.72 12 0.00 16499.00 145622.00 146100 20240617 -28.06 99500 20250211 5.63 113600 -7.48 20250103 99500 5.63 20250211 146100 -28.06 20240617 99500 5.63 20250211 0.18 N 005300 500 46 억 1085930 N N 0 N 00 N
10 20250218 160206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105000 -700 5 -0.66 2390857300 22888 101.67 105900 106100 103600 137400 74000 105700 104458.89 11.73 0 -1319 107433 106566 105633 104766 103833 106600 104800 46 31700 500 80330 100 1 9278884 9743 6.36 0.72 12 0.25 16499.00 145622.00 146100 20240617 -28.13 99500 20250211 5.53 113600 -7.57 20250103 99500 5.53 20250211 146100 -28.13 20240617 99500 5.53 20250211 0.19 N 005300 500 46 억 1088605 N N 1 N 00 N
11 20250218 150206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104800 -900 5 -0.85 2204068200 21105 93.75 105900 106100 103600 137400 74000 105700 104433.46 11.73 0 -1644 107433 106566 105633 104766 103833 106600 104800 46 31700 500 80330 100 1 9278884 9724 6.35 0.72 12 0.23 16499.00 145622.00 146100 20240617 -28.27 99500 20250211 5.33 113600 -7.75 20250103 99500 5.33 20250211 146100 -28.27 20240617 99500 5.33 20250211 0.19 N 005300 500 46 억 1088605 N N 1 N 00 N
12 20250218 140207 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104300 -1400 5 -1.32 1777524700 17028 75.64 105900 106100 103600 137400 74000 105700 104388.34 11.73 0 -2471 107433 106566 105633 104766 103833 106600 104800 46 31700 500 80330 100 1 9278884 9678 6.32 0.72 12 0.18 16499.00 145622.00 146100 20240617 -28.61 99500 20250211 4.82 113600 -8.19 20250103 99500 4.82 20250211 146100 -28.61 20240617 99500 4.82 20250211 0.19 N 005300 500 46 억 1088605 N N 1 N 00 N