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
005610/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
20250219,160209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47400,350,2,0.74,477714500,10108,80.43,47250,47600,47050,61100,32950,47050,47260.85,2.38,0,-1541,48383,47716,47333,46666,46283,47525,46475,431,14050,5000,34810,50,1,8629009,4090,8.14,0.87,12,0.12,5821.00,54403.00,66700,20240614,-28.94,43350,20241113,9.34,56700,-16.40,20250108,46000,3.04,20250203,66700,-28.94,20240614,43350,9.34,20241113,0.20,N,005610,5000,431 억,,205172,N,N,56,N,00,N
20250219,150210,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47350,300,2,0.64,458327200,9699,77.17,47250,47600,47050,61100,32950,47050,47255.10,2.38,0,-1512,48383,47716,47333,46666,46283,47525,46475,431,14050,5000,34810,50,1,8629009,4086,8.13,0.87,12,0.11,5821.00,54403.00,66700,20240614,-29.01,43350,20241113,9.23,56700,-16.49,20250108,46000,2.93,20250203,66700,-29.01,20240614,43350,9.23,20241113,0.20,N,005610,5000,431 억,,205172,N,N,0,N,00,N
20250219,140209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47300,250,2,0.53,414421200,8770,69.78,47250,47600,47050,61100,32950,47050,47254.41,2.38,0,-1388,48383,47716,47333,46666,46283,47525,46475,431,14050,5000,34810,50,1,8629009,4082,8.13,0.87,12,0.10,5821.00,54403.00,66700,20240614,-29.09,43350,20241113,9.11,56700,-16.58,20250108,46000,2.83,20250203,66700,-29.09,20240614,43350,9.11,20241113,0.20,N,005610,5000,431 억,,205172,N,N,0,N,00,N
20250219,130209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47300,250,2,0.53,341630450,7236,57.57,47250,47450,47050,61100,32950,47050,47212.61,2.38,0,-889,48383,47716,47333,46666,46283,47525,46475,431,14050,5000,34810,50,1,8629009,4082,8.13,0.87,12,0.08,5821.00,54403.00,66700,20240614,-29.09,43350,20241113,9.11,56700,-16.58,20250108,46000,2.83,20250203,66700,-29.09,20240614,43350,9.11,20241113,0.20,N,005610,5000,431 억,,205172,N,N,0,N,00,N
20250219,120209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47250,200,2,0.43,302652950,6411,51.01,47250,47450,47050,61100,32950,47050,47208.38,2.38,0,-436,48383,47716,47333,46666,46283,47525,46475,431,14050,5000,34810,50,1,8629009,4077,8.12,0.87,12,0.07,5821.00,54403.00,66700,20240614,-29.16,43350,20241113,9.00,56700,-16.67,20250108,46000,2.72,20250203,66700,-29.16,20240614,43350,9.00,20241113,0.20,N,005610,5000,431 억,,205172,N,N,0,N,00,N
20250219,110209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47200,150,2,0.32,208611950,4423,35.19,47250,47400,47050,61100,32950,47050,47165.26,2.38,0,-726,48383,47716,47333,46666,46283,47525,46475,431,14050,5000,34810,50,1,8629009,4073,8.11,0.87,12,0.05,5821.00,54403.00,66700,20240614,-29.24,43350,20241113,8.88,56700,-16.75,20250108,46000,2.61,20250203,66700,-29.24,20240614,43350,8.88,20241113,0.20,N,005610,5000,431 억,,205172,N,N,0,N,00,N
20250219,100209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47150,100,2,0.21,113929200,2414,19.21,47250,47400,47050,61100,32950,47050,47195.19,2.38,0,-508,48383,47716,47333,46666,46283,47525,46475,431,14050,5000,34810,50,1,8629009,4069,8.10,0.87,12,0.03,5821.00,54403.00,66700,20240614,-29.31,43350,20241113,8.77,56700,-16.84,20250108,46000,2.50,20250203,66700,-29.31,20240614,43350,8.77,20241113,0.20,N,005610,5000,431 억,,205172,N,N,0,N,00,N
20250219,090209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47350,300,2,0.64,8561650,181,1.44,47250,47350,47250,61100,32950,47050,47301.93,2.38,0,-132,48383,47716,47333,46666,46283,47525,46475,431,14050,5000,34810,50,1,8629009,4086,8.13,0.87,12,0.00,5821.00,54403.00,66700,20240614,-29.01,43350,20241113,9.23,56700,-16.49,20250108,46000,2.93,20250203,66700,-29.01,20240614,43350,9.23,20241113,0.20,N,005610,5000,431 억,,205172,N,N,0,N,00,N
20250218,160209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47050,-700,5,-1.47,591392050,12542,207.27,47800,48000,46950,62000,33450,47750,47152.95,2.45,0,-6220,48316,48032,47616,47332,46916,48175,47475,431,14250,5000,35330,50,1,8629009,4060,8.08,0.86,12,0.15,5821.00,54403.00,66700,20240614,-29.46,43350,20241113,8.54,56700,-17.02,20250108,46000,2.28,20250203,66700,-29.46,20240614,43350,8.54,20241113,0.20,N,005610,5000,431 억,,211372,N,N,1,N,00,N
20250218,150209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47000,-750,5,-1.57,569101150,12068,199.44,47800,48000,46950,62000,33450,47750,47157.87,2.45,0,-5918,48316,48032,47616,47332,46916,48175,47475,431,14250,5000,35330,50,1,8629009,4056,8.07,0.86,12,0.14,5821.00,54403.00,66700,20240614,-29.54,43350,20241113,8.42,56700,-17.11,20250108,46000,2.17,20250203,66700,-29.54,20240614,43350,8.42,20241113,0.20,N,005610,5000,431 억,,211372,N,N,1,N,00,N
20250218,140209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47000,-750,5,-1.57,495205600,10496,173.46,47800,48000,47000,62000,33450,47750,47180.41,2.45,0,-5437,48316,48032,47616,47332,46916,48175,47475,431,14250,5000,35330,50,1,8629009,4056,8.07,0.86,12,0.12,5821.00,54403.00,66700,20240614,-29.54,43350,20241113,8.42,56700,-17.11,20250108,46000,2.17,20250203,66700,-29.54,20240614,43350,8.42,20241113,0.20,N,005610,5000,431 억,,211372,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 160209 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47400 350 2 0.74 477714500 10108 80.43 47250 47600 47050 61100 32950 47050 47260.85 2.38 0 -1541 48383 47716 47333 46666 46283 47525 46475 431 14050 5000 34810 50 1 8629009 4090 8.14 0.87 12 0.12 5821.00 54403.00 66700 20240614 -28.94 43350 20241113 9.34 56700 -16.40 20250108 46000 3.04 20250203 66700 -28.94 20240614 43350 9.34 20241113 0.20 N 005610 5000 431 억 205172 N N 56 N 00 N
3 20250219 150210 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47350 300 2 0.64 458327200 9699 77.17 47250 47600 47050 61100 32950 47050 47255.10 2.38 0 -1512 48383 47716 47333 46666 46283 47525 46475 431 14050 5000 34810 50 1 8629009 4086 8.13 0.87 12 0.11 5821.00 54403.00 66700 20240614 -29.01 43350 20241113 9.23 56700 -16.49 20250108 46000 2.93 20250203 66700 -29.01 20240614 43350 9.23 20241113 0.20 N 005610 5000 431 억 205172 N N 0 N 00 N
4 20250219 140209 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47300 250 2 0.53 414421200 8770 69.78 47250 47600 47050 61100 32950 47050 47254.41 2.38 0 -1388 48383 47716 47333 46666 46283 47525 46475 431 14050 5000 34810 50 1 8629009 4082 8.13 0.87 12 0.10 5821.00 54403.00 66700 20240614 -29.09 43350 20241113 9.11 56700 -16.58 20250108 46000 2.83 20250203 66700 -29.09 20240614 43350 9.11 20241113 0.20 N 005610 5000 431 억 205172 N N 0 N 00 N
5 20250219 130209 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47300 250 2 0.53 341630450 7236 57.57 47250 47450 47050 61100 32950 47050 47212.61 2.38 0 -889 48383 47716 47333 46666 46283 47525 46475 431 14050 5000 34810 50 1 8629009 4082 8.13 0.87 12 0.08 5821.00 54403.00 66700 20240614 -29.09 43350 20241113 9.11 56700 -16.58 20250108 46000 2.83 20250203 66700 -29.09 20240614 43350 9.11 20241113 0.20 N 005610 5000 431 억 205172 N N 0 N 00 N
6 20250219 120209 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47250 200 2 0.43 302652950 6411 51.01 47250 47450 47050 61100 32950 47050 47208.38 2.38 0 -436 48383 47716 47333 46666 46283 47525 46475 431 14050 5000 34810 50 1 8629009 4077 8.12 0.87 12 0.07 5821.00 54403.00 66700 20240614 -29.16 43350 20241113 9.00 56700 -16.67 20250108 46000 2.72 20250203 66700 -29.16 20240614 43350 9.00 20241113 0.20 N 005610 5000 431 억 205172 N N 0 N 00 N
7 20250219 110209 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47200 150 2 0.32 208611950 4423 35.19 47250 47400 47050 61100 32950 47050 47165.26 2.38 0 -726 48383 47716 47333 46666 46283 47525 46475 431 14050 5000 34810 50 1 8629009 4073 8.11 0.87 12 0.05 5821.00 54403.00 66700 20240614 -29.24 43350 20241113 8.88 56700 -16.75 20250108 46000 2.61 20250203 66700 -29.24 20240614 43350 8.88 20241113 0.20 N 005610 5000 431 억 205172 N N 0 N 00 N
8 20250219 100209 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47150 100 2 0.21 113929200 2414 19.21 47250 47400 47050 61100 32950 47050 47195.19 2.38 0 -508 48383 47716 47333 46666 46283 47525 46475 431 14050 5000 34810 50 1 8629009 4069 8.10 0.87 12 0.03 5821.00 54403.00 66700 20240614 -29.31 43350 20241113 8.77 56700 -16.84 20250108 46000 2.50 20250203 66700 -29.31 20240614 43350 8.77 20241113 0.20 N 005610 5000 431 억 205172 N N 0 N 00 N
9 20250219 090209 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47350 300 2 0.64 8561650 181 1.44 47250 47350 47250 61100 32950 47050 47301.93 2.38 0 -132 48383 47716 47333 46666 46283 47525 46475 431 14050 5000 34810 50 1 8629009 4086 8.13 0.87 12 0.00 5821.00 54403.00 66700 20240614 -29.01 43350 20241113 9.23 56700 -16.49 20250108 46000 2.93 20250203 66700 -29.01 20240614 43350 9.23 20241113 0.20 N 005610 5000 431 억 205172 N N 0 N 00 N
10 20250218 160209 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47050 -700 5 -1.47 591392050 12542 207.27 47800 48000 46950 62000 33450 47750 47152.95 2.45 0 -6220 48316 48032 47616 47332 46916 48175 47475 431 14250 5000 35330 50 1 8629009 4060 8.08 0.86 12 0.15 5821.00 54403.00 66700 20240614 -29.46 43350 20241113 8.54 56700 -17.02 20250108 46000 2.28 20250203 66700 -29.46 20240614 43350 8.54 20241113 0.20 N 005610 5000 431 억 211372 N N 1 N 00 N
11 20250218 150209 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47000 -750 5 -1.57 569101150 12068 199.44 47800 48000 46950 62000 33450 47750 47157.87 2.45 0 -5918 48316 48032 47616 47332 46916 48175 47475 431 14250 5000 35330 50 1 8629009 4056 8.07 0.86 12 0.14 5821.00 54403.00 66700 20240614 -29.54 43350 20241113 8.42 56700 -17.11 20250108 46000 2.17 20250203 66700 -29.54 20240614 43350 8.42 20241113 0.20 N 005610 5000 431 억 211372 N N 1 N 00 N
12 20250218 140209 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47000 -750 5 -1.57 495205600 10496 173.46 47800 48000 47000 62000 33450 47750 47180.41 2.45 0 -5437 48316 48032 47616 47332 46916 48175 47475 431 14250 5000 35330 50 1 8629009 4056 8.07 0.86 12 0.12 5821.00 54403.00 66700 20240614 -29.54 43350 20241113 8.42 56700 -17.11 20250108 46000 2.17 20250203 66700 -29.54 20240614 43350 8.42 20241113 0.20 N 005610 5000 431 억 211372 N N 1 N 00 N