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
023150/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
20250219,160341,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5080,-30,5,-0.59,28745950,5654,54.59,5100,5190,5060,6640,3580,5110,5084.18,0.14,0,67,5250,5180,5100,5030,4950,5215,5065,46,1530,500,3570,10,1,7378526,375,8.03,0.50,12,0.08,633.00,10258.00,6970,20240214,-27.12,4555,20241210,11.53,5730,-11.34,20250110,4950,2.63,20250131,6880,-26.16,20240219,4555,11.53,20241210,0.06,N,023150,500,45 억,,10151,N,N,7,N,00,N
20250219,150343,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5080,-30,5,-0.59,27013590,5313,51.30,5100,5190,5060,6640,3580,5110,5084.43,0.14,0,188,5250,5180,5100,5030,4950,5215,5065,46,1530,500,3570,10,1,7378526,375,8.03,0.50,12,0.07,633.00,10258.00,6970,20240214,-27.12,4555,20241210,11.53,5730,-11.34,20250110,4950,2.63,20250131,6880,-26.16,20240219,4555,11.53,20241210,0.06,N,023150,500,45 억,,10151,N,N,0,N,00,N
20250219,140341,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,-20,5,-0.39,23113210,4546,43.89,5100,5190,5060,6640,3580,5110,5084.30,0.14,0,188,5250,5180,5100,5030,4950,5215,5065,46,1530,500,3570,10,1,7378526,376,8.04,0.50,12,0.06,633.00,10258.00,6970,20240214,-26.97,4555,20241210,11.75,5730,-11.17,20250110,4950,2.83,20250131,6880,-26.02,20240219,4555,11.75,20241210,0.06,N,023150,500,45 억,,10151,N,N,0,N,00,N
20250219,130342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5080,-30,5,-0.59,9195260,1803,17.41,5100,5190,5080,6640,3580,5110,5099.98,0.14,0,-9,5250,5180,5100,5030,4950,5215,5065,46,1530,500,3570,10,1,7378526,375,8.03,0.50,12,0.02,633.00,10258.00,6970,20240214,-27.12,4555,20241210,11.53,5730,-11.34,20250110,4950,2.63,20250131,6880,-26.16,20240219,4555,11.53,20241210,0.06,N,023150,500,45 억,,10151,N,N,0,N,00,N
20250219,120342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5100,-10,5,-0.20,4423100,866,8.36,5100,5190,5090,6640,3580,5110,5107.51,0.14,0,-9,5250,5180,5100,5030,4950,5215,5065,46,1530,500,3570,10,1,7378526,376,8.06,0.50,12,0.01,633.00,10258.00,6970,20240214,-26.83,4555,20241210,11.96,5730,-10.99,20250110,4950,3.03,20250131,6880,-25.87,20240219,4555,11.96,20241210,0.06,N,023150,500,45 억,,10151,N,N,0,N,00,N
20250219,110342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5120,10,2,0.20,3195130,626,6.04,5100,5190,5090,6640,3580,5110,5104.04,0.14,0,-9,5250,5180,5100,5030,4950,5215,5065,46,1530,500,3570,10,1,7378526,378,8.09,0.50,12,0.01,633.00,10258.00,6970,20240214,-26.54,4555,20241210,12.40,5730,-10.65,20250110,4950,3.43,20250131,6880,-25.58,20240219,4555,12.40,20241210,0.06,N,023150,500,45 억,,10151,N,N,0,N,00,N
20250219,100341,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5160,50,2,0.98,302740,59,0.57,5100,5190,5100,6640,3580,5110,5131.19,0.14,0,-9,5250,5180,5100,5030,4950,5215,5065,46,1530,500,3570,10,1,7378526,381,8.15,0.50,12,0.00,633.00,10258.00,6970,20240214,-25.97,4555,20241210,13.28,5730,-9.95,20250110,4950,4.24,20250131,6880,-25.00,20240219,4555,13.28,20241210,0.06,N,023150,500,45 억,,10151,N,N,0,N,00,N
20250219,090343,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5110,0,3,0.00,127520,25,0.24,5100,5110,5100,6640,3580,5110,5100.80,0.14,0,-3,5250,5180,5100,5030,4950,5215,5065,46,1530,500,3570,10,1,7378526,377,8.07,0.50,12,0.00,633.00,10258.00,6970,20240214,-26.69,4555,20241210,12.18,5730,-10.82,20250110,4950,3.23,20250131,6880,-25.73,20240219,4555,12.18,20241210,0.06,N,023150,500,45 억,,10151,N,N,0,N,00,N
20250218,160341,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5110,20,2,0.39,48131030,9462,121.40,5090,5170,5020,6610,3570,5090,5086.77,0.14,0,-229,5263,5176,5103,5016,4943,5220,5060,46,1520,500,3560,10,1,7378526,377,8.07,0.50,12,0.13,633.00,10258.00,6970,20240214,-26.69,4555,20241210,12.18,5730,-10.82,20250110,4950,3.23,20250131,6880,-25.73,20240219,4555,12.18,20241210,0.06,N,023150,500,45 억,,10390,N,N,3,N,00,N
20250218,150342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,0,3,0.00,47195910,9279,119.05,5090,5170,5020,6610,3570,5090,5086.31,0.14,0,-203,5263,5176,5103,5016,4943,5220,5060,46,1520,500,3560,10,1,7378526,376,8.04,0.50,12,0.13,633.00,10258.00,6970,20240214,-26.97,4555,20241210,11.75,5730,-11.17,20250110,4950,2.83,20250131,6880,-26.02,20240219,4555,11.75,20241210,0.06,N,023150,500,45 억,,10390,N,N,3,N,00,N
20250218,140341,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5120,30,2,0.59,47032990,9247,118.64,5090,5170,5020,6610,3570,5090,5086.30,0.14,0,-207,5263,5176,5103,5016,4943,5220,5060,46,1520,500,3560,10,1,7378526,378,8.09,0.50,12,0.13,633.00,10258.00,6970,20240214,-26.54,4555,20241210,12.40,5730,-10.65,20250110,4950,3.43,20250131,6880,-25.58,20240219,4555,12.40,20241210,0.06,N,023150,500,45 억,,10390,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 160341 57 100.00 KOSPI 음식료·담배 N N N N N 5080 -30 5 -0.59 28745950 5654 54.59 5100 5190 5060 6640 3580 5110 5084.18 0.14 0 67 5250 5180 5100 5030 4950 5215 5065 46 1530 500 3570 10 1 7378526 375 8.03 0.50 12 0.08 633.00 10258.00 6970 20240214 -27.12 4555 20241210 11.53 5730 -11.34 20250110 4950 2.63 20250131 6880 -26.16 20240219 4555 11.53 20241210 0.06 N 023150 500 45 억 10151 N N 7 N 00 N
3 20250219 150343 57 100.00 KOSPI 음식료·담배 N N N N N 5080 -30 5 -0.59 27013590 5313 51.30 5100 5190 5060 6640 3580 5110 5084.43 0.14 0 188 5250 5180 5100 5030 4950 5215 5065 46 1530 500 3570 10 1 7378526 375 8.03 0.50 12 0.07 633.00 10258.00 6970 20240214 -27.12 4555 20241210 11.53 5730 -11.34 20250110 4950 2.63 20250131 6880 -26.16 20240219 4555 11.53 20241210 0.06 N 023150 500 45 억 10151 N N 0 N 00 N
4 20250219 140341 57 100.00 KOSPI 음식료·담배 N N N N N 5090 -20 5 -0.39 23113210 4546 43.89 5100 5190 5060 6640 3580 5110 5084.30 0.14 0 188 5250 5180 5100 5030 4950 5215 5065 46 1530 500 3570 10 1 7378526 376 8.04 0.50 12 0.06 633.00 10258.00 6970 20240214 -26.97 4555 20241210 11.75 5730 -11.17 20250110 4950 2.83 20250131 6880 -26.02 20240219 4555 11.75 20241210 0.06 N 023150 500 45 억 10151 N N 0 N 00 N
5 20250219 130342 57 100.00 KOSPI 음식료·담배 N N N N N 5080 -30 5 -0.59 9195260 1803 17.41 5100 5190 5080 6640 3580 5110 5099.98 0.14 0 -9 5250 5180 5100 5030 4950 5215 5065 46 1530 500 3570 10 1 7378526 375 8.03 0.50 12 0.02 633.00 10258.00 6970 20240214 -27.12 4555 20241210 11.53 5730 -11.34 20250110 4950 2.63 20250131 6880 -26.16 20240219 4555 11.53 20241210 0.06 N 023150 500 45 억 10151 N N 0 N 00 N
6 20250219 120342 57 100.00 KOSPI 음식료·담배 N N N N N 5100 -10 5 -0.20 4423100 866 8.36 5100 5190 5090 6640 3580 5110 5107.51 0.14 0 -9 5250 5180 5100 5030 4950 5215 5065 46 1530 500 3570 10 1 7378526 376 8.06 0.50 12 0.01 633.00 10258.00 6970 20240214 -26.83 4555 20241210 11.96 5730 -10.99 20250110 4950 3.03 20250131 6880 -25.87 20240219 4555 11.96 20241210 0.06 N 023150 500 45 억 10151 N N 0 N 00 N
7 20250219 110342 57 100.00 KOSPI 음식료·담배 N N N N N 5120 10 2 0.20 3195130 626 6.04 5100 5190 5090 6640 3580 5110 5104.04 0.14 0 -9 5250 5180 5100 5030 4950 5215 5065 46 1530 500 3570 10 1 7378526 378 8.09 0.50 12 0.01 633.00 10258.00 6970 20240214 -26.54 4555 20241210 12.40 5730 -10.65 20250110 4950 3.43 20250131 6880 -25.58 20240219 4555 12.40 20241210 0.06 N 023150 500 45 억 10151 N N 0 N 00 N
8 20250219 100341 57 100.00 KOSPI 음식료·담배 N N N N N 5160 50 2 0.98 302740 59 0.57 5100 5190 5100 6640 3580 5110 5131.19 0.14 0 -9 5250 5180 5100 5030 4950 5215 5065 46 1530 500 3570 10 1 7378526 381 8.15 0.50 12 0.00 633.00 10258.00 6970 20240214 -25.97 4555 20241210 13.28 5730 -9.95 20250110 4950 4.24 20250131 6880 -25.00 20240219 4555 13.28 20241210 0.06 N 023150 500 45 억 10151 N N 0 N 00 N
9 20250219 090343 57 100.00 KOSPI 음식료·담배 N N N N N 5110 0 3 0.00 127520 25 0.24 5100 5110 5100 6640 3580 5110 5100.80 0.14 0 -3 5250 5180 5100 5030 4950 5215 5065 46 1530 500 3570 10 1 7378526 377 8.07 0.50 12 0.00 633.00 10258.00 6970 20240214 -26.69 4555 20241210 12.18 5730 -10.82 20250110 4950 3.23 20250131 6880 -25.73 20240219 4555 12.18 20241210 0.06 N 023150 500 45 억 10151 N N 0 N 00 N
10 20250218 160341 57 100.00 KOSPI 음식료·담배 N N N N N 5110 20 2 0.39 48131030 9462 121.40 5090 5170 5020 6610 3570 5090 5086.77 0.14 0 -229 5263 5176 5103 5016 4943 5220 5060 46 1520 500 3560 10 1 7378526 377 8.07 0.50 12 0.13 633.00 10258.00 6970 20240214 -26.69 4555 20241210 12.18 5730 -10.82 20250110 4950 3.23 20250131 6880 -25.73 20240219 4555 12.18 20241210 0.06 N 023150 500 45 억 10390 N N 3 N 00 N
11 20250218 150342 57 100.00 KOSPI 음식료·담배 N N N N N 5090 0 3 0.00 47195910 9279 119.05 5090 5170 5020 6610 3570 5090 5086.31 0.14 0 -203 5263 5176 5103 5016 4943 5220 5060 46 1520 500 3560 10 1 7378526 376 8.04 0.50 12 0.13 633.00 10258.00 6970 20240214 -26.97 4555 20241210 11.75 5730 -11.17 20250110 4950 2.83 20250131 6880 -26.02 20240219 4555 11.75 20241210 0.06 N 023150 500 45 억 10390 N N 3 N 00 N
12 20250218 140341 57 100.00 KOSPI 음식료·담배 N N N N N 5120 30 2 0.59 47032990 9247 118.64 5090 5170 5020 6610 3570 5090 5086.30 0.14 0 -207 5263 5176 5103 5016 4943 5220 5060 46 1520 500 3560 10 1 7378526 378 8.09 0.50 12 0.13 633.00 10258.00 6970 20240214 -26.54 4555 20241210 12.40 5730 -10.65 20250110 4950 3.43 20250131 6880 -25.58 20240219 4555 12.40 20241210 0.06 N 023150 500 45 억 10390 N N 3 N 00 N