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
011150/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
20250219,160253,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3115,40,2,1.30,848006685,273232,159.54,3075,3130,3055,3995,2155,3075,3103.60,2.87,0,71733,3135,3105,3080,3050,3025,3092,3037,180,920,500,2020,5,1,35930773,1119,25.33,1.44,12,0.76,123.00,2160.00,6490,20240617,-52.00,2530,20241209,23.12,3185,-2.20,20250206,2845,9.49,20250203,6490,-52.00,20240617,2530,23.12,20241209,2.99,N,011150,500,179 억,,1032630,N,N,576,N,00,N
20250219,150256,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3115,40,2,1.30,790242675,254647,148.69,3075,3130,3055,3995,2155,3075,3103.29,2.87,0,70498,3135,3105,3080,3050,3025,3092,3037,180,920,500,2020,5,1,35930773,1119,25.33,1.44,12,0.71,123.00,2160.00,6490,20240617,-52.00,2530,20241209,23.12,3185,-2.20,20250206,2845,9.49,20250203,6490,-52.00,20240617,2530,23.12,20241209,2.99,N,011150,500,179 억,,1032630,N,N,0,N,00,N
20250219,140254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3100,25,2,0.81,634023660,204298,119.29,3075,3130,3055,3995,2155,3075,3103.43,2.87,0,39239,3135,3105,3080,3050,3025,3092,3037,180,920,500,2020,5,1,35930773,1114,25.20,1.44,12,0.57,123.00,2160.00,6490,20240617,-52.23,2530,20241209,22.53,3185,-2.67,20250206,2845,8.96,20250203,6490,-52.23,20240617,2530,22.53,20241209,2.99,N,011150,500,179 억,,1032630,N,N,0,N,00,N
20250219,130254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3105,30,2,0.98,563485725,181603,106.04,3075,3130,3055,3995,2155,3075,3102.84,2.87,0,36137,3135,3105,3080,3050,3025,3092,3037,180,920,500,2020,5,1,35930773,1116,25.24,1.44,12,0.51,123.00,2160.00,6490,20240617,-52.16,2530,20241209,22.73,3185,-2.51,20250206,2845,9.14,20250203,6490,-52.16,20240617,2530,22.73,20241209,2.99,N,011150,500,179 억,,1032630,N,N,0,N,00,N
20250219,120254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3125,50,2,1.63,504912915,162807,95.06,3075,3130,3055,3995,2155,3075,3101.30,2.87,0,32967,3135,3105,3080,3050,3025,3092,3037,180,920,500,2020,5,1,35930773,1123,25.41,1.45,12,0.45,123.00,2160.00,6490,20240617,-51.85,2530,20241209,23.52,3185,-1.88,20250206,2845,9.84,20250203,6490,-51.85,20240617,2530,23.52,20241209,2.99,N,011150,500,179 억,,1032630,N,N,0,N,00,N
20250219,110254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3090,15,2,0.49,246883555,79865,46.63,3075,3105,3055,3995,2155,3075,3091.26,2.87,0,16791,3135,3105,3080,3050,3025,3092,3037,180,920,500,2020,5,1,35930773,1110,25.12,1.43,12,0.22,123.00,2160.00,6490,20240617,-52.39,2530,20241209,22.13,3185,-2.98,20250206,2845,8.61,20250203,6490,-52.39,20240617,2530,22.13,20241209,2.99,N,011150,500,179 억,,1032630,N,N,0,N,00,N
20250219,100254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3090,15,2,0.49,177752375,57512,33.58,3075,3105,3055,3995,2155,3075,3090.70,2.87,0,20339,3135,3105,3080,3050,3025,3092,3037,180,920,500,2020,5,1,35930773,1110,25.12,1.43,12,0.16,123.00,2160.00,6490,20240617,-52.39,2530,20241209,22.13,3185,-2.98,20250206,2845,8.61,20250203,6490,-52.39,20240617,2530,22.13,20241209,2.99,N,011150,500,179 억,,1032630,N,N,0,N,00,N
20250219,090255,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3075,0,3,0.00,11313930,3695,2.16,3075,3075,3060,3995,2155,3075,3061.96,2.87,0,429,3135,3105,3080,3050,3025,3092,3037,180,920,500,2020,5,1,35930773,1105,25.00,1.42,12,0.01,123.00,2160.00,6490,20240617,-52.62,2530,20241209,21.54,3185,-3.45,20250206,2845,8.08,20250203,6490,-52.62,20240617,2530,21.54,20241209,2.99,N,011150,500,179 억,,1032630,N,N,0,N,00,N
20250218,160253,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3075,-20,5,-0.65,524043815,170643,87.27,3095,3110,3055,4020,2170,3095,3070.99,2.86,0,5420,3148,3121,3073,3046,2998,3135,3060,180,925,500,2040,5,1,35930773,1105,25.00,1.42,12,0.47,123.00,2160.00,6490,20240617,-52.62,2530,20241209,21.54,3185,-3.45,20250206,2845,8.08,20250203,6490,-52.62,20240617,2530,21.54,20241209,3.03,N,011150,500,179 억,,1029147,N,N,10,N,00,N
20250218,150254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3065,-30,5,-0.97,484527715,157764,80.68,3095,3110,3055,4020,2170,3095,3071.22,2.86,0,4814,3148,3121,3073,3046,2998,3135,3060,180,925,500,2040,5,1,35930773,1101,24.92,1.42,12,0.44,123.00,2160.00,6490,20240617,-52.77,2530,20241209,21.15,3185,-3.77,20250206,2845,7.73,20250203,6490,-52.77,20240617,2530,21.15,20241209,3.03,N,011150,500,179 억,,1029147,N,N,10,N,00,N
20250218,140254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3060,-35,5,-1.13,402065485,130814,66.90,3095,3110,3060,4020,2170,3095,3073.57,2.86,0,-2041,3148,3121,3073,3046,2998,3135,3060,180,925,500,2040,5,1,35930773,1099,24.88,1.42,12,0.36,123.00,2160.00,6490,20240617,-52.85,2530,20241209,20.95,3185,-3.92,20250206,2845,7.56,20250203,6490,-52.85,20240617,2530,20.95,20241209,3.03,N,011150,500,179 억,,1029147,N,N,10,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 160253 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3115 40 2 1.30 848006685 273232 159.54 3075 3130 3055 3995 2155 3075 3103.60 2.87 0 71733 3135 3105 3080 3050 3025 3092 3037 180 920 500 2020 5 1 35930773 1119 25.33 1.44 12 0.76 123.00 2160.00 6490 20240617 -52.00 2530 20241209 23.12 3185 -2.20 20250206 2845 9.49 20250203 6490 -52.00 20240617 2530 23.12 20241209 2.99 N 011150 500 179 억 1032630 N N 576 N 00 N
3 20250219 150256 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3115 40 2 1.30 790242675 254647 148.69 3075 3130 3055 3995 2155 3075 3103.29 2.87 0 70498 3135 3105 3080 3050 3025 3092 3037 180 920 500 2020 5 1 35930773 1119 25.33 1.44 12 0.71 123.00 2160.00 6490 20240617 -52.00 2530 20241209 23.12 3185 -2.20 20250206 2845 9.49 20250203 6490 -52.00 20240617 2530 23.12 20241209 2.99 N 011150 500 179 억 1032630 N N 0 N 00 N
4 20250219 140254 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3100 25 2 0.81 634023660 204298 119.29 3075 3130 3055 3995 2155 3075 3103.43 2.87 0 39239 3135 3105 3080 3050 3025 3092 3037 180 920 500 2020 5 1 35930773 1114 25.20 1.44 12 0.57 123.00 2160.00 6490 20240617 -52.23 2530 20241209 22.53 3185 -2.67 20250206 2845 8.96 20250203 6490 -52.23 20240617 2530 22.53 20241209 2.99 N 011150 500 179 억 1032630 N N 0 N 00 N
5 20250219 130254 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3105 30 2 0.98 563485725 181603 106.04 3075 3130 3055 3995 2155 3075 3102.84 2.87 0 36137 3135 3105 3080 3050 3025 3092 3037 180 920 500 2020 5 1 35930773 1116 25.24 1.44 12 0.51 123.00 2160.00 6490 20240617 -52.16 2530 20241209 22.73 3185 -2.51 20250206 2845 9.14 20250203 6490 -52.16 20240617 2530 22.73 20241209 2.99 N 011150 500 179 억 1032630 N N 0 N 00 N
6 20250219 120254 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3125 50 2 1.63 504912915 162807 95.06 3075 3130 3055 3995 2155 3075 3101.30 2.87 0 32967 3135 3105 3080 3050 3025 3092 3037 180 920 500 2020 5 1 35930773 1123 25.41 1.45 12 0.45 123.00 2160.00 6490 20240617 -51.85 2530 20241209 23.52 3185 -1.88 20250206 2845 9.84 20250203 6490 -51.85 20240617 2530 23.52 20241209 2.99 N 011150 500 179 억 1032630 N N 0 N 00 N
7 20250219 110254 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3090 15 2 0.49 246883555 79865 46.63 3075 3105 3055 3995 2155 3075 3091.26 2.87 0 16791 3135 3105 3080 3050 3025 3092 3037 180 920 500 2020 5 1 35930773 1110 25.12 1.43 12 0.22 123.00 2160.00 6490 20240617 -52.39 2530 20241209 22.13 3185 -2.98 20250206 2845 8.61 20250203 6490 -52.39 20240617 2530 22.13 20241209 2.99 N 011150 500 179 억 1032630 N N 0 N 00 N
8 20250219 100254 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3090 15 2 0.49 177752375 57512 33.58 3075 3105 3055 3995 2155 3075 3090.70 2.87 0 20339 3135 3105 3080 3050 3025 3092 3037 180 920 500 2020 5 1 35930773 1110 25.12 1.43 12 0.16 123.00 2160.00 6490 20240617 -52.39 2530 20241209 22.13 3185 -2.98 20250206 2845 8.61 20250203 6490 -52.39 20240617 2530 22.13 20241209 2.99 N 011150 500 179 억 1032630 N N 0 N 00 N
9 20250219 090255 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3075 0 3 0.00 11313930 3695 2.16 3075 3075 3060 3995 2155 3075 3061.96 2.87 0 429 3135 3105 3080 3050 3025 3092 3037 180 920 500 2020 5 1 35930773 1105 25.00 1.42 12 0.01 123.00 2160.00 6490 20240617 -52.62 2530 20241209 21.54 3185 -3.45 20250206 2845 8.08 20250203 6490 -52.62 20240617 2530 21.54 20241209 2.99 N 011150 500 179 억 1032630 N N 0 N 00 N
10 20250218 160253 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3075 -20 5 -0.65 524043815 170643 87.27 3095 3110 3055 4020 2170 3095 3070.99 2.86 0 5420 3148 3121 3073 3046 2998 3135 3060 180 925 500 2040 5 1 35930773 1105 25.00 1.42 12 0.47 123.00 2160.00 6490 20240617 -52.62 2530 20241209 21.54 3185 -3.45 20250206 2845 8.08 20250203 6490 -52.62 20240617 2530 21.54 20241209 3.03 N 011150 500 179 억 1029147 N N 10 N 00 N
11 20250218 150254 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3065 -30 5 -0.97 484527715 157764 80.68 3095 3110 3055 4020 2170 3095 3071.22 2.86 0 4814 3148 3121 3073 3046 2998 3135 3060 180 925 500 2040 5 1 35930773 1101 24.92 1.42 12 0.44 123.00 2160.00 6490 20240617 -52.77 2530 20241209 21.15 3185 -3.77 20250206 2845 7.73 20250203 6490 -52.77 20240617 2530 21.15 20241209 3.03 N 011150 500 179 억 1029147 N N 10 N 00 N
12 20250218 140254 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3060 -35 5 -1.13 402065485 130814 66.90 3095 3110 3060 4020 2170 3095 3073.57 2.86 0 -2041 3148 3121 3073 3046 2998 3135 3060 180 925 500 2040 5 1 35930773 1099 24.88 1.42 12 0.36 123.00 2160.00 6490 20240617 -52.85 2530 20241209 20.95 3185 -3.92 20250206 2845 7.56 20250203 6490 -52.85 20240617 2530 20.95 20241209 3.03 N 011150 500 179 억 1029147 N N 10 N 00 N