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
136490/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
20250219,160839,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5720,-20,5,-0.35,112258200,19693,34.64,5740,5750,5680,7460,4020,5740,5700.41,12.03,0,-60,5853,5796,5703,5646,5553,5825,5675,119,1720,500,4240,10,1,23779604,1360,9.78,0.32,12,0.08,585.00,18088.00,8290,20240614,-31.00,5450,20250203,4.95,5820,-1.72,20250107,5450,4.95,20250203,8290,-31.00,20240614,5450,4.95,20250203,0.46,N,136490,500,118 억,,2861167,N,N,23,N,00,N
20250219,150842,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5680,-60,5,-1.05,106633870,18705,32.90,5740,5750,5680,7460,4020,5740,5700.82,12.03,0,628,5853,5796,5703,5646,5553,5825,5675,119,1720,500,4240,10,1,23779604,1351,9.71,0.31,12,0.08,585.00,18088.00,8290,20240614,-31.48,5450,20250203,4.22,5820,-2.41,20250107,5450,4.22,20250203,8290,-31.48,20240614,5450,4.22,20250203,0.46,N,136490,500,118 억,,2861167,N,N,0,N,00,N
20250219,140838,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5710,-30,5,-0.52,69846270,12242,21.53,5740,5750,5690,7460,4020,5740,5705.46,12.03,0,2449,5853,5796,5703,5646,5553,5825,5675,119,1720,500,4240,10,1,23779604,1358,9.76,0.32,12,0.05,585.00,18088.00,8290,20240614,-31.12,5450,20250203,4.77,5820,-1.89,20250107,5450,4.77,20250203,8290,-31.12,20240614,5450,4.77,20250203,0.46,N,136490,500,118 억,,2861167,N,N,0,N,00,N
20250219,130840,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5730,-10,5,-0.17,59229490,10384,18.26,5740,5750,5690,7460,4020,5740,5703.92,12.03,0,3227,5853,5796,5703,5646,5553,5825,5675,119,1720,500,4240,10,1,23779604,1363,9.79,0.32,12,0.04,585.00,18088.00,8290,20240614,-30.88,5450,20250203,5.14,5820,-1.55,20250107,5450,5.14,20250203,8290,-30.88,20240614,5450,5.14,20250203,0.46,N,136490,500,118 억,,2861167,N,N,0,N,00,N
20250219,120838,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5690,-50,5,-0.87,51706620,9070,15.95,5740,5750,5690,7460,4020,5740,5700.84,12.03,0,3032,5853,5796,5703,5646,5553,5825,5675,119,1720,500,4240,10,1,23779604,1353,9.73,0.31,12,0.04,585.00,18088.00,8290,20240614,-31.36,5450,20250203,4.40,5820,-2.23,20250107,5450,4.40,20250203,8290,-31.36,20240614,5450,4.40,20250203,0.46,N,136490,500,118 억,,2861167,N,N,0,N,00,N
20250219,110840,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5690,-50,5,-0.87,42341670,7425,13.06,5740,5750,5690,7460,4020,5740,5702.58,12.03,0,2457,5853,5796,5703,5646,5553,5825,5675,119,1720,500,4240,10,1,23779604,1353,9.73,0.31,12,0.03,585.00,18088.00,8290,20240614,-31.36,5450,20250203,4.40,5820,-2.23,20250107,5450,4.40,20250203,8290,-31.36,20240614,5450,4.40,20250203,0.46,N,136490,500,118 억,,2861167,N,N,0,N,00,N
20250219,100840,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5700,-40,5,-0.70,17482020,3060,5.38,5740,5750,5690,7460,4020,5740,5713.08,12.03,0,470,5853,5796,5703,5646,5553,5825,5675,119,1720,500,4240,10,1,23779604,1355,9.74,0.32,12,0.01,585.00,18088.00,8290,20240614,-31.24,5450,20250203,4.59,5820,-2.06,20250107,5450,4.59,20250203,8290,-31.24,20240614,5450,4.59,20250203,0.46,N,136490,500,118 억,,2861167,N,N,0,N,00,N
20250219,090841,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5750,10,2,0.17,3294010,574,1.01,5740,5750,5710,7460,4020,5740,5738.69,12.03,0,-29,5853,5796,5703,5646,5553,5825,5675,119,1720,500,4240,10,1,23779604,1367,9.83,0.32,12,0.00,585.00,18088.00,8290,20240614,-30.64,5450,20250203,5.50,5820,-1.20,20250107,5450,5.50,20250203,8290,-30.64,20240614,5450,5.50,20250203,0.46,N,136490,500,118 억,,2861167,N,N,0,N,00,N
20250218,160837,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5740,80,2,1.41,323509240,56854,350.99,5660,5760,5610,7350,3970,5660,5690.18,12.12,0,-20329,5700,5680,5650,5630,5600,5665,5615,119,1690,500,4180,10,1,23779604,1365,9.81,0.32,12,0.24,585.00,18088.00,8290,20240614,-30.76,5450,20250203,5.32,5820,-1.37,20250107,5450,5.32,20250203,8290,-30.76,20240614,5450,5.32,20250203,0.48,N,136490,500,118 억,,2881597,N,N,9,N,00,N
20250218,150839,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5720,60,2,1.06,317939790,55883,345.00,5660,5760,5610,7350,3970,5660,5689.38,12.12,0,-20102,5700,5680,5650,5630,5600,5665,5615,119,1690,500,4180,10,1,23779604,1360,9.78,0.32,12,0.24,585.00,18088.00,8290,20240614,-31.00,5450,20250203,4.95,5820,-1.72,20250107,5450,4.95,20250203,8290,-31.00,20240614,5450,4.95,20250203,0.48,N,136490,500,118 억,,2881597,N,N,9,N,00,N
20250218,140840,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5690,30,2,0.53,237480160,41844,258.33,5660,5730,5610,7350,3970,5660,5675.37,12.12,0,-15332,5700,5680,5650,5630,5600,5665,5615,119,1690,500,4180,10,1,23779604,1353,9.73,0.31,12,0.18,585.00,18088.00,8290,20240614,-31.36,5450,20250203,4.40,5820,-2.23,20250107,5450,4.40,20250203,8290,-31.36,20240614,5450,4.40,20250203,0.48,N,136490,500,118 억,,2881597,N,N,9,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 160839 57 100.00 KOSPI 음식료·담배 N N N N N 5720 -20 5 -0.35 112258200 19693 34.64 5740 5750 5680 7460 4020 5740 5700.41 12.03 0 -60 5853 5796 5703 5646 5553 5825 5675 119 1720 500 4240 10 1 23779604 1360 9.78 0.32 12 0.08 585.00 18088.00 8290 20240614 -31.00 5450 20250203 4.95 5820 -1.72 20250107 5450 4.95 20250203 8290 -31.00 20240614 5450 4.95 20250203 0.46 N 136490 500 118 억 2861167 N N 23 N 00 N
3 20250219 150842 57 100.00 KOSPI 음식료·담배 N N N N N 5680 -60 5 -1.05 106633870 18705 32.90 5740 5750 5680 7460 4020 5740 5700.82 12.03 0 628 5853 5796 5703 5646 5553 5825 5675 119 1720 500 4240 10 1 23779604 1351 9.71 0.31 12 0.08 585.00 18088.00 8290 20240614 -31.48 5450 20250203 4.22 5820 -2.41 20250107 5450 4.22 20250203 8290 -31.48 20240614 5450 4.22 20250203 0.46 N 136490 500 118 억 2861167 N N 0 N 00 N
4 20250219 140838 57 100.00 KOSPI 음식료·담배 N N N N N 5710 -30 5 -0.52 69846270 12242 21.53 5740 5750 5690 7460 4020 5740 5705.46 12.03 0 2449 5853 5796 5703 5646 5553 5825 5675 119 1720 500 4240 10 1 23779604 1358 9.76 0.32 12 0.05 585.00 18088.00 8290 20240614 -31.12 5450 20250203 4.77 5820 -1.89 20250107 5450 4.77 20250203 8290 -31.12 20240614 5450 4.77 20250203 0.46 N 136490 500 118 억 2861167 N N 0 N 00 N
5 20250219 130840 57 100.00 KOSPI 음식료·담배 N N N N N 5730 -10 5 -0.17 59229490 10384 18.26 5740 5750 5690 7460 4020 5740 5703.92 12.03 0 3227 5853 5796 5703 5646 5553 5825 5675 119 1720 500 4240 10 1 23779604 1363 9.79 0.32 12 0.04 585.00 18088.00 8290 20240614 -30.88 5450 20250203 5.14 5820 -1.55 20250107 5450 5.14 20250203 8290 -30.88 20240614 5450 5.14 20250203 0.46 N 136490 500 118 억 2861167 N N 0 N 00 N
6 20250219 120838 57 100.00 KOSPI 음식료·담배 N N N N N 5690 -50 5 -0.87 51706620 9070 15.95 5740 5750 5690 7460 4020 5740 5700.84 12.03 0 3032 5853 5796 5703 5646 5553 5825 5675 119 1720 500 4240 10 1 23779604 1353 9.73 0.31 12 0.04 585.00 18088.00 8290 20240614 -31.36 5450 20250203 4.40 5820 -2.23 20250107 5450 4.40 20250203 8290 -31.36 20240614 5450 4.40 20250203 0.46 N 136490 500 118 억 2861167 N N 0 N 00 N
7 20250219 110840 57 100.00 KOSPI 음식료·담배 N N N N N 5690 -50 5 -0.87 42341670 7425 13.06 5740 5750 5690 7460 4020 5740 5702.58 12.03 0 2457 5853 5796 5703 5646 5553 5825 5675 119 1720 500 4240 10 1 23779604 1353 9.73 0.31 12 0.03 585.00 18088.00 8290 20240614 -31.36 5450 20250203 4.40 5820 -2.23 20250107 5450 4.40 20250203 8290 -31.36 20240614 5450 4.40 20250203 0.46 N 136490 500 118 억 2861167 N N 0 N 00 N
8 20250219 100840 57 100.00 KOSPI 음식료·담배 N N N N N 5700 -40 5 -0.70 17482020 3060 5.38 5740 5750 5690 7460 4020 5740 5713.08 12.03 0 470 5853 5796 5703 5646 5553 5825 5675 119 1720 500 4240 10 1 23779604 1355 9.74 0.32 12 0.01 585.00 18088.00 8290 20240614 -31.24 5450 20250203 4.59 5820 -2.06 20250107 5450 4.59 20250203 8290 -31.24 20240614 5450 4.59 20250203 0.46 N 136490 500 118 억 2861167 N N 0 N 00 N
9 20250219 090841 57 100.00 KOSPI 음식료·담배 N N N N N 5750 10 2 0.17 3294010 574 1.01 5740 5750 5710 7460 4020 5740 5738.69 12.03 0 -29 5853 5796 5703 5646 5553 5825 5675 119 1720 500 4240 10 1 23779604 1367 9.83 0.32 12 0.00 585.00 18088.00 8290 20240614 -30.64 5450 20250203 5.50 5820 -1.20 20250107 5450 5.50 20250203 8290 -30.64 20240614 5450 5.50 20250203 0.46 N 136490 500 118 억 2861167 N N 0 N 00 N
10 20250218 160837 57 100.00 KOSPI 음식료·담배 N N N N N 5740 80 2 1.41 323509240 56854 350.99 5660 5760 5610 7350 3970 5660 5690.18 12.12 0 -20329 5700 5680 5650 5630 5600 5665 5615 119 1690 500 4180 10 1 23779604 1365 9.81 0.32 12 0.24 585.00 18088.00 8290 20240614 -30.76 5450 20250203 5.32 5820 -1.37 20250107 5450 5.32 20250203 8290 -30.76 20240614 5450 5.32 20250203 0.48 N 136490 500 118 억 2881597 N N 9 N 00 N
11 20250218 150839 57 100.00 KOSPI 음식료·담배 N N N N N 5720 60 2 1.06 317939790 55883 345.00 5660 5760 5610 7350 3970 5660 5689.38 12.12 0 -20102 5700 5680 5650 5630 5600 5665 5615 119 1690 500 4180 10 1 23779604 1360 9.78 0.32 12 0.24 585.00 18088.00 8290 20240614 -31.00 5450 20250203 4.95 5820 -1.72 20250107 5450 4.95 20250203 8290 -31.00 20240614 5450 4.95 20250203 0.48 N 136490 500 118 억 2881597 N N 9 N 00 N
12 20250218 140840 57 100.00 KOSPI 음식료·담배 N N N N N 5690 30 2 0.53 237480160 41844 258.33 5660 5730 5610 7350 3970 5660 5675.37 12.12 0 -15332 5700 5680 5650 5630 5600 5665 5615 119 1690 500 4180 10 1 23779604 1353 9.73 0.31 12 0.18 585.00 18088.00 8290 20240614 -31.36 5450 20250203 4.40 5820 -2.23 20250107 5450 4.40 20250203 8290 -31.36 20240614 5450 4.40 20250203 0.48 N 136490 500 118 억 2881597 N N 9 N 00 N