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
049770/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
20250219,160524,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,30500,0,3,0.00,1473424700,48125,168.55,30700,30800,30400,39650,21350,30500,30616.74,10.20,0,-2574,31633,31066,30783,30216,29933,30925,30075,193,9150,1000,22570,50,1,19295620,5885,5.41,0.60,12,0.25,5641.00,50436.00,48900,20240617,-37.63,29150,20250131,4.63,32100,-4.98,20250210,29150,4.63,20250131,48900,-37.63,20240617,29150,4.63,20250131,0.22,N,049770,1000,192 억,,1968951,N,N,176,N,00,N
20250219,150525,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,30400,-100,5,-0.33,1282539050,41860,146.60,30700,30800,30400,39650,21350,30500,30638.77,10.20,0,-3091,31633,31066,30783,30216,29933,30925,30075,193,9150,1000,22570,50,1,19295620,5866,5.39,0.60,12,0.22,5641.00,50436.00,48900,20240617,-37.83,29150,20250131,4.29,32100,-5.30,20250210,29150,4.29,20250131,48900,-37.83,20240617,29150,4.29,20250131,0.22,N,049770,1000,192 억,,1968951,N,N,0,N,00,N
20250219,140522,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,30650,150,2,0.49,1002628450,32696,114.51,30700,30800,30450,39650,21350,30500,30665.17,10.20,0,-2012,31633,31066,30783,30216,29933,30925,30075,193,9150,1000,22570,50,1,19295620,5914,5.43,0.61,12,0.17,5641.00,50436.00,48900,20240617,-37.32,29150,20250131,5.15,32100,-4.52,20250210,29150,5.15,20250131,48900,-37.32,20240617,29150,5.15,20250131,0.22,N,049770,1000,192 억,,1968951,N,N,0,N,00,N
20250219,130523,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,30700,200,2,0.66,786279250,25647,89.82,30700,30800,30450,39650,21350,30500,30657.75,10.20,0,1292,31633,31066,30783,30216,29933,30925,30075,193,9150,1000,22570,50,1,19295620,5924,5.44,0.61,12,0.13,5641.00,50436.00,48900,20240617,-37.22,29150,20250131,5.32,32100,-4.36,20250210,29150,5.32,20250131,48900,-37.22,20240617,29150,5.32,20250131,0.22,N,049770,1000,192 억,,1968951,N,N,0,N,00,N
20250219,120523,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,30650,150,2,0.49,705535350,23017,80.61,30700,30800,30450,39650,21350,30500,30652.79,10.20,0,1634,31633,31066,30783,30216,29933,30925,30075,193,9150,1000,22570,50,1,19295620,5914,5.43,0.61,12,0.12,5641.00,50436.00,48900,20240617,-37.32,29150,20250131,5.15,32100,-4.52,20250210,29150,5.15,20250131,48900,-37.32,20240617,29150,5.15,20250131,0.22,N,049770,1000,192 억,,1968951,N,N,0,N,00,N
20250219,110524,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,30700,200,2,0.66,498645000,16272,56.99,30700,30800,30450,39650,21350,30500,30644.36,10.20,0,1132,31633,31066,30783,30216,29933,30925,30075,193,9150,1000,22570,50,1,19295620,5924,5.44,0.61,12,0.08,5641.00,50436.00,48900,20240617,-37.22,29150,20250131,5.32,32100,-4.36,20250210,29150,5.32,20250131,48900,-37.22,20240617,29150,5.32,20250131,0.22,N,049770,1000,192 억,,1968951,N,N,0,N,00,N
20250219,100523,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,30750,250,2,0.82,255458850,8318,29.13,30700,30800,30450,39650,21350,30500,30711.57,10.20,0,50,31633,31066,30783,30216,29933,30925,30075,193,9150,1000,22570,50,1,19295620,5933,5.45,0.61,12,0.04,5641.00,50436.00,48900,20240617,-37.12,29150,20250131,5.49,32100,-4.21,20250210,29150,5.49,20250131,48900,-37.12,20240617,29150,5.49,20250131,0.22,N,049770,1000,192 억,,1968951,N,N,0,N,00,N
20250219,090525,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,30650,150,2,0.49,38781500,1266,4.43,30700,30750,30450,39650,21350,30500,30633.10,10.20,0,323,31633,31066,30783,30216,29933,30925,30075,193,9150,1000,22570,50,1,19295620,5914,5.43,0.61,12,0.01,5641.00,50436.00,48900,20240617,-37.32,29150,20250131,5.15,32100,-4.52,20250210,29150,5.15,20250131,48900,-37.32,20240617,29150,5.15,20250131,0.22,N,049770,1000,192 억,,1968951,N,N,0,N,00,N
20250218,160522,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,30500,-550,5,-1.77,872930050,28499,91.85,31350,31350,30500,40350,21750,31050,30630.33,10.31,0,-10822,31750,31400,31100,30750,30450,31575,30925,193,9300,1000,22970,50,1,19295620,5885,5.41,0.60,12,0.15,5641.00,50436.00,48900,20240617,-37.63,29150,20250131,4.63,32100,-4.98,20250210,29150,4.63,20250131,48900,-37.63,20240617,29150,4.63,20250131,0.22,N,049770,1000,192 억,,1989186,N,N,2,N,00,N
20250218,150523,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,30500,-550,5,-1.77,793854700,25908,83.50,31350,31350,30500,40350,21750,31050,30641.30,10.31,0,-9912,31750,31400,31100,30750,30450,31575,30925,193,9300,1000,22970,50,1,19295620,5885,5.41,0.60,12,0.13,5641.00,50436.00,48900,20240617,-37.63,29150,20250131,4.63,32100,-4.98,20250210,29150,4.63,20250131,48900,-37.63,20240617,29150,4.63,20250131,0.22,N,049770,1000,192 억,,1989186,N,N,2,N,00,N
20250218,140523,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,30650,-400,5,-1.29,650995800,21233,68.43,31350,31350,30500,40350,21750,31050,30659.62,10.31,0,-8729,31750,31400,31100,30750,30450,31575,30925,193,9300,1000,22970,50,1,19295620,5914,5.43,0.61,12,0.11,5641.00,50436.00,48900,20240617,-37.32,29150,20250131,5.15,32100,-4.52,20250210,29150,5.15,20250131,48900,-37.32,20240617,29150,5.15,20250131,0.22,N,049770,1000,192 억,,1989186,N,N,2,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 160524 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 30500 0 3 0.00 1473424700 48125 168.55 30700 30800 30400 39650 21350 30500 30616.74 10.20 0 -2574 31633 31066 30783 30216 29933 30925 30075 193 9150 1000 22570 50 1 19295620 5885 5.41 0.60 12 0.25 5641.00 50436.00 48900 20240617 -37.63 29150 20250131 4.63 32100 -4.98 20250210 29150 4.63 20250131 48900 -37.63 20240617 29150 4.63 20250131 0.22 N 049770 1000 192 억 1968951 N N 176 N 00 N
3 20250219 150525 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 30400 -100 5 -0.33 1282539050 41860 146.60 30700 30800 30400 39650 21350 30500 30638.77 10.20 0 -3091 31633 31066 30783 30216 29933 30925 30075 193 9150 1000 22570 50 1 19295620 5866 5.39 0.60 12 0.22 5641.00 50436.00 48900 20240617 -37.83 29150 20250131 4.29 32100 -5.30 20250210 29150 4.29 20250131 48900 -37.83 20240617 29150 4.29 20250131 0.22 N 049770 1000 192 억 1968951 N N 0 N 00 N
4 20250219 140522 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 30650 150 2 0.49 1002628450 32696 114.51 30700 30800 30450 39650 21350 30500 30665.17 10.20 0 -2012 31633 31066 30783 30216 29933 30925 30075 193 9150 1000 22570 50 1 19295620 5914 5.43 0.61 12 0.17 5641.00 50436.00 48900 20240617 -37.32 29150 20250131 5.15 32100 -4.52 20250210 29150 5.15 20250131 48900 -37.32 20240617 29150 5.15 20250131 0.22 N 049770 1000 192 억 1968951 N N 0 N 00 N
5 20250219 130523 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 30700 200 2 0.66 786279250 25647 89.82 30700 30800 30450 39650 21350 30500 30657.75 10.20 0 1292 31633 31066 30783 30216 29933 30925 30075 193 9150 1000 22570 50 1 19295620 5924 5.44 0.61 12 0.13 5641.00 50436.00 48900 20240617 -37.22 29150 20250131 5.32 32100 -4.36 20250210 29150 5.32 20250131 48900 -37.22 20240617 29150 5.32 20250131 0.22 N 049770 1000 192 억 1968951 N N 0 N 00 N
6 20250219 120523 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 30650 150 2 0.49 705535350 23017 80.61 30700 30800 30450 39650 21350 30500 30652.79 10.20 0 1634 31633 31066 30783 30216 29933 30925 30075 193 9150 1000 22570 50 1 19295620 5914 5.43 0.61 12 0.12 5641.00 50436.00 48900 20240617 -37.32 29150 20250131 5.15 32100 -4.52 20250210 29150 5.15 20250131 48900 -37.32 20240617 29150 5.15 20250131 0.22 N 049770 1000 192 억 1968951 N N 0 N 00 N
7 20250219 110524 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 30700 200 2 0.66 498645000 16272 56.99 30700 30800 30450 39650 21350 30500 30644.36 10.20 0 1132 31633 31066 30783 30216 29933 30925 30075 193 9150 1000 22570 50 1 19295620 5924 5.44 0.61 12 0.08 5641.00 50436.00 48900 20240617 -37.22 29150 20250131 5.32 32100 -4.36 20250210 29150 5.32 20250131 48900 -37.22 20240617 29150 5.32 20250131 0.22 N 049770 1000 192 억 1968951 N N 0 N 00 N
8 20250219 100523 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 30750 250 2 0.82 255458850 8318 29.13 30700 30800 30450 39650 21350 30500 30711.57 10.20 0 50 31633 31066 30783 30216 29933 30925 30075 193 9150 1000 22570 50 1 19295620 5933 5.45 0.61 12 0.04 5641.00 50436.00 48900 20240617 -37.12 29150 20250131 5.49 32100 -4.21 20250210 29150 5.49 20250131 48900 -37.12 20240617 29150 5.49 20250131 0.22 N 049770 1000 192 억 1968951 N N 0 N 00 N
9 20250219 090525 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 30650 150 2 0.49 38781500 1266 4.43 30700 30750 30450 39650 21350 30500 30633.10 10.20 0 323 31633 31066 30783 30216 29933 30925 30075 193 9150 1000 22570 50 1 19295620 5914 5.43 0.61 12 0.01 5641.00 50436.00 48900 20240617 -37.32 29150 20250131 5.15 32100 -4.52 20250210 29150 5.15 20250131 48900 -37.32 20240617 29150 5.15 20250131 0.22 N 049770 1000 192 억 1968951 N N 0 N 00 N
10 20250218 160522 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 30500 -550 5 -1.77 872930050 28499 91.85 31350 31350 30500 40350 21750 31050 30630.33 10.31 0 -10822 31750 31400 31100 30750 30450 31575 30925 193 9300 1000 22970 50 1 19295620 5885 5.41 0.60 12 0.15 5641.00 50436.00 48900 20240617 -37.63 29150 20250131 4.63 32100 -4.98 20250210 29150 4.63 20250131 48900 -37.63 20240617 29150 4.63 20250131 0.22 N 049770 1000 192 억 1989186 N N 2 N 00 N
11 20250218 150523 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 30500 -550 5 -1.77 793854700 25908 83.50 31350 31350 30500 40350 21750 31050 30641.30 10.31 0 -9912 31750 31400 31100 30750 30450 31575 30925 193 9300 1000 22970 50 1 19295620 5885 5.41 0.60 12 0.13 5641.00 50436.00 48900 20240617 -37.63 29150 20250131 4.63 32100 -4.98 20250210 29150 4.63 20250131 48900 -37.63 20240617 29150 4.63 20250131 0.22 N 049770 1000 192 억 1989186 N N 2 N 00 N
12 20250218 140523 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 30650 -400 5 -1.29 650995800 21233 68.43 31350 31350 30500 40350 21750 31050 30659.62 10.31 0 -8729 31750 31400 31100 30750 30450 31575 30925 193 9300 1000 22970 50 1 19295620 5914 5.43 0.61 12 0.11 5641.00 50436.00 48900 20240617 -37.32 29150 20250131 5.15 32100 -4.52 20250210 29150 5.15 20250131 48900 -37.32 20240617 29150 5.15 20250131 0.22 N 049770 1000 192 억 1989186 N N 2 N 00 N