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
036580/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
20250219,160436,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2290,-50,5,-2.14,701519450,300451,111.23,2340,2390,2260,3040,1640,2340,2334.89,0.65,0,27777,2486,2412,2281,2207,2076,2450,2245,184,700,500,1590,5,1,36727943,841,-2.46,0.36,12,0.82,-931.00,6412.00,3255,20240311,-29.65,1906,20241209,20.15,2390,-4.18,20250219,1973,16.07,20250204,3255,-29.65,20240311,1906,20.15,20241209,0.62,N,036580,500,183 억,,238952,N,N,35,N,00,N
20250219,150437,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2295,-45,5,-1.92,688198285,294648,109.09,2340,2390,2260,3040,1640,2340,2335.66,0.65,0,27397,2486,2412,2281,2207,2076,2450,2245,184,700,500,1590,5,1,36727943,843,-2.47,0.36,12,0.80,-931.00,6412.00,3255,20240311,-29.49,1906,20241209,20.41,2390,-3.97,20250219,1973,16.32,20250204,3255,-29.49,20240311,1906,20.41,20241209,0.62,N,036580,500,183 억,,238952,N,N,0,N,00,N
20250219,140435,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2335,-5,5,-0.21,624594995,267012,98.85,2340,2390,2260,3040,1640,2340,2339.20,0.65,0,19512,2486,2412,2281,2207,2076,2450,2245,184,700,500,1590,5,1,36727943,858,-2.51,0.36,12,0.73,-931.00,6412.00,3255,20240311,-28.26,1906,20241209,22.51,2390,-2.30,20250219,1973,18.35,20250204,3255,-28.26,20240311,1906,22.51,20241209,0.62,N,036580,500,183 억,,238952,N,N,0,N,00,N
20250219,130436,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2365,25,2,1.07,572332965,244743,90.61,2340,2390,2260,3040,1640,2340,2338.51,0.65,0,9733,2486,2412,2281,2207,2076,2450,2245,184,700,500,1590,5,1,36727943,869,-2.54,0.37,12,0.67,-931.00,6412.00,3255,20240311,-27.34,1906,20241209,24.08,2390,-1.05,20250219,1973,19.87,20250204,3255,-27.34,20240311,1906,24.08,20241209,0.62,N,036580,500,183 억,,238952,N,N,0,N,00,N
20250219,120436,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2355,15,2,0.64,515370015,220585,81.67,2340,2390,2260,3040,1640,2340,2336.38,0.65,0,6990,2486,2412,2281,2207,2076,2450,2245,184,700,500,1590,5,1,36727943,865,-2.53,0.37,12,0.60,-931.00,6412.00,3255,20240311,-27.65,1906,20241209,23.56,2390,-1.46,20250219,1973,19.36,20250204,3255,-27.65,20240311,1906,23.56,20241209,0.62,N,036580,500,183 억,,238952,N,N,0,N,00,N
20250219,110436,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2355,15,2,0.64,388616580,166934,61.80,2340,2370,2260,3040,1640,2340,2327.97,0.65,0,4428,2486,2412,2281,2207,2076,2450,2245,184,700,500,1590,5,1,36727943,865,-2.53,0.37,12,0.45,-931.00,6412.00,3255,20240311,-27.65,1906,20241209,23.56,2370,-0.63,20250219,1973,19.36,20250204,3255,-27.65,20240311,1906,23.56,20241209,0.62,N,036580,500,183 억,,238952,N,N,0,N,00,N
20250219,100436,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2345,5,2,0.21,138173245,60072,22.24,2340,2345,2260,3040,1640,2340,2300.13,0.65,0,2225,2486,2412,2281,2207,2076,2450,2245,184,700,500,1590,5,1,36727943,861,-2.52,0.37,12,0.16,-931.00,6412.00,3255,20240311,-27.96,1906,20241209,23.03,2355,-0.42,20250218,1973,18.85,20250204,3255,-27.96,20240311,1906,23.03,20241209,0.62,N,036580,500,183 억,,238952,N,N,0,N,00,N
20250219,090437,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2295,-45,5,-1.92,19942205,8624,3.19,2340,2340,2295,3040,1640,2340,2312.41,0.65,0,-3226,2486,2412,2281,2207,2076,2450,2245,184,700,500,1590,5,1,36727943,843,-2.47,0.36,12,0.02,-931.00,6412.00,3255,20240311,-29.49,1906,20241209,20.41,2355,-2.55,20250218,1973,16.32,20250204,3255,-29.49,20240311,1906,20.41,20241209,0.62,N,036580,500,183 억,,238952,N,N,0,N,00,N
20250218,160435,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2340,185,2,8.58,613729435,269288,1087.99,2180,2355,2150,2800,1510,2155,2279.08,0.58,0,24952,2265,2210,2165,2110,2065,2237,2137,184,645,500,1460,5,1,36727943,859,-2.51,0.36,12,0.73,-931.00,6412.00,3255,20240311,-28.11,1906,20241209,22.77,2355,-0.64,20250218,1973,18.60,20250204,3255,-28.11,20240311,1906,22.77,20241209,0.62,N,036580,500,183 억,,214327,N,N,15,N,00,N
20250218,150435,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2280,125,2,5.80,596721715,261955,1058.36,2180,2355,2150,2800,1510,2155,2277.96,0.58,0,25278,2265,2210,2165,2110,2065,2237,2137,184,645,500,1460,5,1,36727943,837,-2.45,0.36,12,0.71,-931.00,6412.00,3255,20240311,-29.95,1906,20241209,19.62,2355,-3.18,20250218,1973,15.56,20250204,3255,-29.95,20240311,1906,19.62,20241209,0.62,N,036580,500,183 억,,214327,N,N,15,N,00,N
20250218,140435,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2315,160,2,7.42,551905505,242414,979.41,2180,2355,2150,2800,1510,2155,2276.71,0.58,0,24656,2265,2210,2165,2110,2065,2237,2137,184,645,500,1460,5,1,36727943,850,-2.49,0.36,12,0.66,-931.00,6412.00,3255,20240311,-28.88,1906,20241209,21.46,2355,-1.70,20250218,1973,17.33,20250204,3255,-28.88,20240311,1906,21.46,20241209,0.62,N,036580,500,183 억,,214327,N,N,15,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 160436 57 100.00 KOSPI 음식료·담배 N N N N N 2290 -50 5 -2.14 701519450 300451 111.23 2340 2390 2260 3040 1640 2340 2334.89 0.65 0 27777 2486 2412 2281 2207 2076 2450 2245 184 700 500 1590 5 1 36727943 841 -2.46 0.36 12 0.82 -931.00 6412.00 3255 20240311 -29.65 1906 20241209 20.15 2390 -4.18 20250219 1973 16.07 20250204 3255 -29.65 20240311 1906 20.15 20241209 0.62 N 036580 500 183 억 238952 N N 35 N 00 N
3 20250219 150437 57 100.00 KOSPI 음식료·담배 N N N N N 2295 -45 5 -1.92 688198285 294648 109.09 2340 2390 2260 3040 1640 2340 2335.66 0.65 0 27397 2486 2412 2281 2207 2076 2450 2245 184 700 500 1590 5 1 36727943 843 -2.47 0.36 12 0.80 -931.00 6412.00 3255 20240311 -29.49 1906 20241209 20.41 2390 -3.97 20250219 1973 16.32 20250204 3255 -29.49 20240311 1906 20.41 20241209 0.62 N 036580 500 183 억 238952 N N 0 N 00 N
4 20250219 140435 57 100.00 KOSPI 음식료·담배 N N N N N 2335 -5 5 -0.21 624594995 267012 98.85 2340 2390 2260 3040 1640 2340 2339.20 0.65 0 19512 2486 2412 2281 2207 2076 2450 2245 184 700 500 1590 5 1 36727943 858 -2.51 0.36 12 0.73 -931.00 6412.00 3255 20240311 -28.26 1906 20241209 22.51 2390 -2.30 20250219 1973 18.35 20250204 3255 -28.26 20240311 1906 22.51 20241209 0.62 N 036580 500 183 억 238952 N N 0 N 00 N
5 20250219 130436 57 100.00 KOSPI 음식료·담배 N N N N N 2365 25 2 1.07 572332965 244743 90.61 2340 2390 2260 3040 1640 2340 2338.51 0.65 0 9733 2486 2412 2281 2207 2076 2450 2245 184 700 500 1590 5 1 36727943 869 -2.54 0.37 12 0.67 -931.00 6412.00 3255 20240311 -27.34 1906 20241209 24.08 2390 -1.05 20250219 1973 19.87 20250204 3255 -27.34 20240311 1906 24.08 20241209 0.62 N 036580 500 183 억 238952 N N 0 N 00 N
6 20250219 120436 57 100.00 KOSPI 음식료·담배 N N N N N 2355 15 2 0.64 515370015 220585 81.67 2340 2390 2260 3040 1640 2340 2336.38 0.65 0 6990 2486 2412 2281 2207 2076 2450 2245 184 700 500 1590 5 1 36727943 865 -2.53 0.37 12 0.60 -931.00 6412.00 3255 20240311 -27.65 1906 20241209 23.56 2390 -1.46 20250219 1973 19.36 20250204 3255 -27.65 20240311 1906 23.56 20241209 0.62 N 036580 500 183 억 238952 N N 0 N 00 N
7 20250219 110436 57 100.00 KOSPI 음식료·담배 N N N N N 2355 15 2 0.64 388616580 166934 61.80 2340 2370 2260 3040 1640 2340 2327.97 0.65 0 4428 2486 2412 2281 2207 2076 2450 2245 184 700 500 1590 5 1 36727943 865 -2.53 0.37 12 0.45 -931.00 6412.00 3255 20240311 -27.65 1906 20241209 23.56 2370 -0.63 20250219 1973 19.36 20250204 3255 -27.65 20240311 1906 23.56 20241209 0.62 N 036580 500 183 억 238952 N N 0 N 00 N
8 20250219 100436 57 100.00 KOSPI 음식료·담배 N N N N N 2345 5 2 0.21 138173245 60072 22.24 2340 2345 2260 3040 1640 2340 2300.13 0.65 0 2225 2486 2412 2281 2207 2076 2450 2245 184 700 500 1590 5 1 36727943 861 -2.52 0.37 12 0.16 -931.00 6412.00 3255 20240311 -27.96 1906 20241209 23.03 2355 -0.42 20250218 1973 18.85 20250204 3255 -27.96 20240311 1906 23.03 20241209 0.62 N 036580 500 183 억 238952 N N 0 N 00 N
9 20250219 090437 57 100.00 KOSPI 음식료·담배 N N N N N 2295 -45 5 -1.92 19942205 8624 3.19 2340 2340 2295 3040 1640 2340 2312.41 0.65 0 -3226 2486 2412 2281 2207 2076 2450 2245 184 700 500 1590 5 1 36727943 843 -2.47 0.36 12 0.02 -931.00 6412.00 3255 20240311 -29.49 1906 20241209 20.41 2355 -2.55 20250218 1973 16.32 20250204 3255 -29.49 20240311 1906 20.41 20241209 0.62 N 036580 500 183 억 238952 N N 0 N 00 N
10 20250218 160435 57 100.00 KOSPI 음식료·담배 N N N N N 2340 185 2 8.58 613729435 269288 1087.99 2180 2355 2150 2800 1510 2155 2279.08 0.58 0 24952 2265 2210 2165 2110 2065 2237 2137 184 645 500 1460 5 1 36727943 859 -2.51 0.36 12 0.73 -931.00 6412.00 3255 20240311 -28.11 1906 20241209 22.77 2355 -0.64 20250218 1973 18.60 20250204 3255 -28.11 20240311 1906 22.77 20241209 0.62 N 036580 500 183 억 214327 N N 15 N 00 N
11 20250218 150435 57 100.00 KOSPI 음식료·담배 N N N N N 2280 125 2 5.80 596721715 261955 1058.36 2180 2355 2150 2800 1510 2155 2277.96 0.58 0 25278 2265 2210 2165 2110 2065 2237 2137 184 645 500 1460 5 1 36727943 837 -2.45 0.36 12 0.71 -931.00 6412.00 3255 20240311 -29.95 1906 20241209 19.62 2355 -3.18 20250218 1973 15.56 20250204 3255 -29.95 20240311 1906 19.62 20241209 0.62 N 036580 500 183 억 214327 N N 15 N 00 N
12 20250218 140435 57 100.00 KOSPI 음식료·담배 N N N N N 2315 160 2 7.42 551905505 242414 979.41 2180 2355 2150 2800 1510 2155 2276.71 0.58 0 24656 2265 2210 2165 2110 2065 2237 2137 184 645 500 1460 5 1 36727943 850 -2.49 0.36 12 0.66 -931.00 6412.00 3255 20240311 -28.88 1906 20241209 21.46 2355 -1.70 20250218 1973 17.33 20250204 3255 -28.88 20240311 1906 21.46 20241209 0.62 N 036580 500 183 억 214327 N N 15 N 00 N