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
033920/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
20250219,160422,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6330,0,3,0.00,143027280,22634,63.63,6330,6390,6290,8220,4440,6330,6319.13,1.25,0,-5562,6496,6412,6346,6262,6196,6380,6230,57,1890,200,4680,10,1,28500000,1804,2.76,0.32,12,0.08,2296.00,19696.00,7370,20240619,-14.11,4990,20240306,26.85,6570,-3.65,20250108,5850,8.21,20250113,7370,-14.11,20240619,4990,26.85,20240306,0.69,N,033920,200,57 억,,356125,N,N,28,N,00,N
20250219,150424,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6310,-20,5,-0.32,131850660,20868,58.67,6330,6390,6290,8220,4440,6330,6318.32,1.25,0,-4579,6496,6412,6346,6262,6196,6380,6230,57,1890,200,4680,10,1,28500000,1798,2.75,0.32,12,0.07,2296.00,19696.00,7370,20240619,-14.38,4990,20240306,26.45,6570,-3.96,20250108,5850,7.86,20250113,7370,-14.38,20240619,4990,26.45,20240306,0.69,N,033920,200,57 억,,356125,N,N,0,N,00,N
20250219,140422,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6310,-20,5,-0.32,91353050,14459,40.65,6330,6390,6290,8220,4440,6330,6318.08,1.25,0,-3818,6496,6412,6346,6262,6196,6380,6230,57,1890,200,4680,10,1,28500000,1798,2.75,0.32,12,0.05,2296.00,19696.00,7370,20240619,-14.38,4990,20240306,26.45,6570,-3.96,20250108,5850,7.86,20250113,7370,-14.38,20240619,4990,26.45,20240306,0.69,N,033920,200,57 억,,356125,N,N,0,N,00,N
20250219,130422,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6310,-20,5,-0.32,74750280,11832,33.26,6330,6390,6290,8220,4440,6330,6317.64,1.25,0,-2983,6496,6412,6346,6262,6196,6380,6230,57,1890,200,4680,10,1,28500000,1798,2.75,0.32,12,0.04,2296.00,19696.00,7370,20240619,-14.38,4990,20240306,26.45,6570,-3.96,20250108,5850,7.86,20250113,7370,-14.38,20240619,4990,26.45,20240306,0.69,N,033920,200,57 억,,356125,N,N,0,N,00,N
20250219,120422,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6310,-20,5,-0.32,67434280,10673,30.01,6330,6390,6290,8220,4440,6330,6318.21,1.25,0,-2226,6496,6412,6346,6262,6196,6380,6230,57,1890,200,4680,10,1,28500000,1798,2.75,0.32,12,0.04,2296.00,19696.00,7370,20240619,-14.38,4990,20240306,26.45,6570,-3.96,20250108,5850,7.86,20250113,7370,-14.38,20240619,4990,26.45,20240306,0.69,N,033920,200,57 억,,356125,N,N,0,N,00,N
20250219,110423,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6320,-10,5,-0.16,38766830,6131,17.24,6330,6390,6310,8220,4440,6330,6323.08,1.25,0,-2230,6496,6412,6346,6262,6196,6380,6230,57,1890,200,4680,10,1,28500000,1801,2.75,0.32,12,0.02,2296.00,19696.00,7370,20240619,-14.25,4990,20240306,26.65,6570,-3.81,20250108,5850,8.03,20250113,7370,-14.25,20240619,4990,26.65,20240306,0.69,N,033920,200,57 억,,356125,N,N,0,N,00,N
20250219,100422,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6320,-10,5,-0.16,26269890,4153,11.68,6330,6390,6310,8220,4440,6330,6325.52,1.25,0,-1073,6496,6412,6346,6262,6196,6380,6230,57,1890,200,4680,10,1,28500000,1801,2.75,0.32,12,0.01,2296.00,19696.00,7370,20240619,-14.25,4990,20240306,26.65,6570,-3.81,20250108,5850,8.03,20250113,7370,-14.25,20240619,4990,26.65,20240306,0.69,N,033920,200,57 억,,356125,N,N,0,N,00,N
20250219,090423,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6390,60,2,0.95,2994210,473,1.33,6330,6390,6330,8220,4440,6330,6330.25,1.25,0,352,6496,6412,6346,6262,6196,6380,6230,57,1890,200,4680,10,1,28500000,1821,2.78,0.32,12,0.00,2296.00,19696.00,7370,20240619,-13.30,4990,20240306,28.06,6570,-2.74,20250108,5850,9.23,20250113,7370,-13.30,20240619,4990,28.06,20240306,0.69,N,033920,200,57 억,,356125,N,N,0,N,00,N
20250218,160421,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6330,-60,5,-0.94,225212270,35555,50.72,6380,6430,6280,8300,4480,6390,6334.21,1.26,0,-1224,6550,6470,6420,6340,6290,6455,6325,57,1910,200,4720,10,1,28500000,1804,2.76,0.32,12,0.12,2296.00,19696.00,7370,20240619,-14.11,4990,20240306,26.85,6570,-3.65,20250108,5850,8.21,20250113,7370,-14.11,20240619,4990,26.85,20240306,0.68,N,033920,200,57 억,,358278,N,N,11,N,00,N
20250218,150422,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6350,-40,5,-0.63,210659950,33257,47.45,6380,6430,6280,8300,4480,6390,6334.30,1.26,0,344,6550,6470,6420,6340,6290,6455,6325,57,1910,200,4720,10,1,28500000,1810,2.77,0.32,12,0.12,2296.00,19696.00,7370,20240619,-13.84,4990,20240306,27.25,6570,-3.35,20250108,5850,8.55,20250113,7370,-13.84,20240619,4990,27.25,20240306,0.68,N,033920,200,57 억,,358278,N,N,11,N,00,N
20250218,140422,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6340,-50,5,-0.78,195012280,30788,43.92,6380,6430,6280,8300,4480,6390,6334.04,1.26,0,1978,6550,6470,6420,6340,6290,6455,6325,57,1910,200,4720,10,1,28500000,1807,2.76,0.32,12,0.11,2296.00,19696.00,7370,20240619,-13.98,4990,20240306,27.05,6570,-3.50,20250108,5850,8.38,20250113,7370,-13.98,20240619,4990,27.05,20240306,0.68,N,033920,200,57 억,,358278,N,N,11,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 160422 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6330 0 3 0.00 143027280 22634 63.63 6330 6390 6290 8220 4440 6330 6319.13 1.25 0 -5562 6496 6412 6346 6262 6196 6380 6230 57 1890 200 4680 10 1 28500000 1804 2.76 0.32 12 0.08 2296.00 19696.00 7370 20240619 -14.11 4990 20240306 26.85 6570 -3.65 20250108 5850 8.21 20250113 7370 -14.11 20240619 4990 26.85 20240306 0.69 N 033920 200 57 억 356125 N N 28 N 00 N
3 20250219 150424 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6310 -20 5 -0.32 131850660 20868 58.67 6330 6390 6290 8220 4440 6330 6318.32 1.25 0 -4579 6496 6412 6346 6262 6196 6380 6230 57 1890 200 4680 10 1 28500000 1798 2.75 0.32 12 0.07 2296.00 19696.00 7370 20240619 -14.38 4990 20240306 26.45 6570 -3.96 20250108 5850 7.86 20250113 7370 -14.38 20240619 4990 26.45 20240306 0.69 N 033920 200 57 억 356125 N N 0 N 00 N
4 20250219 140422 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6310 -20 5 -0.32 91353050 14459 40.65 6330 6390 6290 8220 4440 6330 6318.08 1.25 0 -3818 6496 6412 6346 6262 6196 6380 6230 57 1890 200 4680 10 1 28500000 1798 2.75 0.32 12 0.05 2296.00 19696.00 7370 20240619 -14.38 4990 20240306 26.45 6570 -3.96 20250108 5850 7.86 20250113 7370 -14.38 20240619 4990 26.45 20240306 0.69 N 033920 200 57 억 356125 N N 0 N 00 N
5 20250219 130422 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6310 -20 5 -0.32 74750280 11832 33.26 6330 6390 6290 8220 4440 6330 6317.64 1.25 0 -2983 6496 6412 6346 6262 6196 6380 6230 57 1890 200 4680 10 1 28500000 1798 2.75 0.32 12 0.04 2296.00 19696.00 7370 20240619 -14.38 4990 20240306 26.45 6570 -3.96 20250108 5850 7.86 20250113 7370 -14.38 20240619 4990 26.45 20240306 0.69 N 033920 200 57 억 356125 N N 0 N 00 N
6 20250219 120422 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6310 -20 5 -0.32 67434280 10673 30.01 6330 6390 6290 8220 4440 6330 6318.21 1.25 0 -2226 6496 6412 6346 6262 6196 6380 6230 57 1890 200 4680 10 1 28500000 1798 2.75 0.32 12 0.04 2296.00 19696.00 7370 20240619 -14.38 4990 20240306 26.45 6570 -3.96 20250108 5850 7.86 20250113 7370 -14.38 20240619 4990 26.45 20240306 0.69 N 033920 200 57 억 356125 N N 0 N 00 N
7 20250219 110423 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6320 -10 5 -0.16 38766830 6131 17.24 6330 6390 6310 8220 4440 6330 6323.08 1.25 0 -2230 6496 6412 6346 6262 6196 6380 6230 57 1890 200 4680 10 1 28500000 1801 2.75 0.32 12 0.02 2296.00 19696.00 7370 20240619 -14.25 4990 20240306 26.65 6570 -3.81 20250108 5850 8.03 20250113 7370 -14.25 20240619 4990 26.65 20240306 0.69 N 033920 200 57 억 356125 N N 0 N 00 N
8 20250219 100422 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6320 -10 5 -0.16 26269890 4153 11.68 6330 6390 6310 8220 4440 6330 6325.52 1.25 0 -1073 6496 6412 6346 6262 6196 6380 6230 57 1890 200 4680 10 1 28500000 1801 2.75 0.32 12 0.01 2296.00 19696.00 7370 20240619 -14.25 4990 20240306 26.65 6570 -3.81 20250108 5850 8.03 20250113 7370 -14.25 20240619 4990 26.65 20240306 0.69 N 033920 200 57 억 356125 N N 0 N 00 N
9 20250219 090423 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6390 60 2 0.95 2994210 473 1.33 6330 6390 6330 8220 4440 6330 6330.25 1.25 0 352 6496 6412 6346 6262 6196 6380 6230 57 1890 200 4680 10 1 28500000 1821 2.78 0.32 12 0.00 2296.00 19696.00 7370 20240619 -13.30 4990 20240306 28.06 6570 -2.74 20250108 5850 9.23 20250113 7370 -13.30 20240619 4990 28.06 20240306 0.69 N 033920 200 57 억 356125 N N 0 N 00 N
10 20250218 160421 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6330 -60 5 -0.94 225212270 35555 50.72 6380 6430 6280 8300 4480 6390 6334.21 1.26 0 -1224 6550 6470 6420 6340 6290 6455 6325 57 1910 200 4720 10 1 28500000 1804 2.76 0.32 12 0.12 2296.00 19696.00 7370 20240619 -14.11 4990 20240306 26.85 6570 -3.65 20250108 5850 8.21 20250113 7370 -14.11 20240619 4990 26.85 20240306 0.68 N 033920 200 57 억 358278 N N 11 N 00 N
11 20250218 150422 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6350 -40 5 -0.63 210659950 33257 47.45 6380 6430 6280 8300 4480 6390 6334.30 1.26 0 344 6550 6470 6420 6340 6290 6455 6325 57 1910 200 4720 10 1 28500000 1810 2.77 0.32 12 0.12 2296.00 19696.00 7370 20240619 -13.84 4990 20240306 27.25 6570 -3.35 20250108 5850 8.55 20250113 7370 -13.84 20240619 4990 27.25 20240306 0.68 N 033920 200 57 억 358278 N N 11 N 00 N
12 20250218 140422 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6340 -50 5 -0.78 195012280 30788 43.92 6380 6430 6280 8300 4480 6390 6334.04 1.26 0 1978 6550 6470 6420 6340 6290 6455 6325 57 1910 200 4720 10 1 28500000 1807 2.76 0.32 12 0.11 2296.00 19696.00 7370 20240619 -13.98 4990 20240306 27.05 6570 -3.50 20250108 5850 8.38 20250113 7370 -13.98 20240619 4990 27.05 20240306 0.68 N 033920 200 57 억 358278 N N 11 N 00 N