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
145990/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
20250219,160852,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45500,200,2,0.44,710538050,15633,224.39,45150,45900,45150,58800,31750,45300,45451.16,4.61,0,-3846,45600,45450,45200,45050,44800,45525,45125,516,13500,5000,32610,50,1,10313449,4693,4.55,0.32,12,0.15,10004.00,140047.00,64800,20240617,-29.78,41300,20240805,10.17,48200,-5.60,20250102,43600,4.36,20250204,64800,-29.78,20240617,41300,10.17,20240805,0.36,N,145990,5000,515 억,,475794,N,N,101,N,00,N
20250219,150855,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45400,100,2,0.22,683354150,15035,215.80,45150,45900,45150,58800,31750,45300,45450.89,4.61,0,-3608,45600,45450,45200,45050,44800,45525,45125,516,13500,5000,32610,50,1,10313449,4682,4.54,0.32,12,0.15,10004.00,140047.00,64800,20240617,-29.94,41300,20240805,9.93,48200,-5.81,20250102,43600,4.13,20250204,64800,-29.94,20240617,41300,9.93,20240805,0.36,N,145990,5000,515 억,,475794,N,N,0,N,00,N
20250219,140851,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45750,450,2,0.99,542309750,11935,171.31,45150,45900,45150,58800,31750,45300,45438.60,4.61,0,-3554,45600,45450,45200,45050,44800,45525,45125,516,13500,5000,32610,50,1,10313449,4718,4.57,0.33,12,0.12,10004.00,140047.00,64800,20240617,-29.40,41300,20240805,10.77,48200,-5.08,20250102,43600,4.93,20250204,64800,-29.40,20240617,41300,10.77,20240805,0.36,N,145990,5000,515 억,,475794,N,N,0,N,00,N
20250219,130853,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45600,300,2,0.66,416153550,9177,131.72,45150,45600,45150,58800,31750,45300,45347.45,4.61,0,-2304,45600,45450,45200,45050,44800,45525,45125,516,13500,5000,32610,50,1,10313449,4703,4.56,0.33,12,0.09,10004.00,140047.00,64800,20240617,-29.63,41300,20240805,10.41,48200,-5.39,20250102,43600,4.59,20250204,64800,-29.63,20240617,41300,10.41,20240805,0.36,N,145990,5000,515 억,,475794,N,N,0,N,00,N
20250219,120851,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45350,50,2,0.11,288049600,6358,91.26,45150,45500,45150,58800,31750,45300,45305.06,4.61,0,-1825,45600,45450,45200,45050,44800,45525,45125,516,13500,5000,32610,50,1,10313449,4677,4.53,0.32,12,0.06,10004.00,140047.00,64800,20240617,-30.02,41300,20240805,9.81,48200,-5.91,20250102,43600,4.01,20250204,64800,-30.02,20240617,41300,9.81,20240805,0.36,N,145990,5000,515 억,,475794,N,N,0,N,00,N
20250219,110853,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45250,-50,5,-0.11,216737100,4786,68.70,45150,45450,45150,58800,31750,45300,45285.65,4.61,0,-1626,45600,45450,45200,45050,44800,45525,45125,516,13500,5000,32610,50,1,10313449,4667,4.52,0.32,12,0.05,10004.00,140047.00,64800,20240617,-30.17,41300,20240805,9.56,48200,-6.12,20250102,43600,3.78,20250204,64800,-30.17,20240617,41300,9.56,20240805,0.36,N,145990,5000,515 억,,475794,N,N,0,N,00,N
20250219,100853,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45250,-50,5,-0.11,107657300,2377,34.12,45150,45450,45150,58800,31750,45300,45291.25,4.61,0,-986,45600,45450,45200,45050,44800,45525,45125,516,13500,5000,32610,50,1,10313449,4667,4.52,0.32,12,0.02,10004.00,140047.00,64800,20240617,-30.17,41300,20240805,9.56,48200,-6.12,20250102,43600,3.78,20250204,64800,-30.17,20240617,41300,9.56,20240805,0.36,N,145990,5000,515 억,,475794,N,N,0,N,00,N
20250219,090854,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45200,-100,5,-0.22,9844100,218,3.13,45150,45250,45150,58800,31750,45300,45156.42,4.61,0,-40,45600,45450,45200,45050,44800,45525,45125,516,13500,5000,32610,50,1,10313449,4662,4.52,0.32,12,0.00,10004.00,140047.00,64800,20240617,-30.25,41300,20240805,9.44,48200,-6.22,20250102,43600,3.67,20250204,64800,-30.25,20240617,41300,9.44,20240805,0.36,N,145990,5000,515 억,,475794,N,N,0,N,00,N
20250218,160850,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45300,100,2,0.22,313096850,6944,89.95,45050,45350,44950,58700,31650,45200,45088.83,4.62,0,-526,45600,45400,45300,45100,45000,45350,45050,516,13500,5000,32540,50,1,10313449,4672,4.53,0.32,12,0.07,10004.00,140047.00,64800,20240617,-30.09,41300,20240805,9.69,48200,-6.02,20250102,43600,3.90,20250204,64800,-30.09,20240617,41300,9.69,20240805,0.37,N,145990,5000,515 억,,476355,N,N,1,N,00,N
20250218,150852,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45250,50,2,0.11,298531350,6622,85.78,45050,45350,44950,58700,31650,45200,45081.75,4.62,0,-423,45600,45400,45300,45100,45000,45350,45050,516,13500,5000,32540,50,1,10313449,4667,4.52,0.32,12,0.06,10004.00,140047.00,64800,20240617,-30.17,41300,20240805,9.56,48200,-6.12,20250102,43600,3.78,20250204,64800,-30.17,20240617,41300,9.56,20240805,0.37,N,145990,5000,515 억,,476355,N,N,1,N,00,N
20250218,140852,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45150,-50,5,-0.11,196018450,4351,56.36,45050,45350,44950,58700,31650,45200,45051.36,4.62,0,-1209,45600,45400,45300,45100,45000,45350,45050,516,13500,5000,32540,50,1,10313449,4657,4.51,0.32,12,0.04,10004.00,140047.00,64800,20240617,-30.32,41300,20240805,9.32,48200,-6.33,20250102,43600,3.56,20250204,64800,-30.32,20240617,41300,9.32,20240805,0.37,N,145990,5000,515 억,,476355,N,N,1,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 160852 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45500 200 2 0.44 710538050 15633 224.39 45150 45900 45150 58800 31750 45300 45451.16 4.61 0 -3846 45600 45450 45200 45050 44800 45525 45125 516 13500 5000 32610 50 1 10313449 4693 4.55 0.32 12 0.15 10004.00 140047.00 64800 20240617 -29.78 41300 20240805 10.17 48200 -5.60 20250102 43600 4.36 20250204 64800 -29.78 20240617 41300 10.17 20240805 0.36 N 145990 5000 515 억 475794 N N 101 N 00 N
3 20250219 150855 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45400 100 2 0.22 683354150 15035 215.80 45150 45900 45150 58800 31750 45300 45450.89 4.61 0 -3608 45600 45450 45200 45050 44800 45525 45125 516 13500 5000 32610 50 1 10313449 4682 4.54 0.32 12 0.15 10004.00 140047.00 64800 20240617 -29.94 41300 20240805 9.93 48200 -5.81 20250102 43600 4.13 20250204 64800 -29.94 20240617 41300 9.93 20240805 0.36 N 145990 5000 515 억 475794 N N 0 N 00 N
4 20250219 140851 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45750 450 2 0.99 542309750 11935 171.31 45150 45900 45150 58800 31750 45300 45438.60 4.61 0 -3554 45600 45450 45200 45050 44800 45525 45125 516 13500 5000 32610 50 1 10313449 4718 4.57 0.33 12 0.12 10004.00 140047.00 64800 20240617 -29.40 41300 20240805 10.77 48200 -5.08 20250102 43600 4.93 20250204 64800 -29.40 20240617 41300 10.77 20240805 0.36 N 145990 5000 515 억 475794 N N 0 N 00 N
5 20250219 130853 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45600 300 2 0.66 416153550 9177 131.72 45150 45600 45150 58800 31750 45300 45347.45 4.61 0 -2304 45600 45450 45200 45050 44800 45525 45125 516 13500 5000 32610 50 1 10313449 4703 4.56 0.33 12 0.09 10004.00 140047.00 64800 20240617 -29.63 41300 20240805 10.41 48200 -5.39 20250102 43600 4.59 20250204 64800 -29.63 20240617 41300 10.41 20240805 0.36 N 145990 5000 515 억 475794 N N 0 N 00 N
6 20250219 120851 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45350 50 2 0.11 288049600 6358 91.26 45150 45500 45150 58800 31750 45300 45305.06 4.61 0 -1825 45600 45450 45200 45050 44800 45525 45125 516 13500 5000 32610 50 1 10313449 4677 4.53 0.32 12 0.06 10004.00 140047.00 64800 20240617 -30.02 41300 20240805 9.81 48200 -5.91 20250102 43600 4.01 20250204 64800 -30.02 20240617 41300 9.81 20240805 0.36 N 145990 5000 515 억 475794 N N 0 N 00 N
7 20250219 110853 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45250 -50 5 -0.11 216737100 4786 68.70 45150 45450 45150 58800 31750 45300 45285.65 4.61 0 -1626 45600 45450 45200 45050 44800 45525 45125 516 13500 5000 32610 50 1 10313449 4667 4.52 0.32 12 0.05 10004.00 140047.00 64800 20240617 -30.17 41300 20240805 9.56 48200 -6.12 20250102 43600 3.78 20250204 64800 -30.17 20240617 41300 9.56 20240805 0.36 N 145990 5000 515 억 475794 N N 0 N 00 N
8 20250219 100853 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45250 -50 5 -0.11 107657300 2377 34.12 45150 45450 45150 58800 31750 45300 45291.25 4.61 0 -986 45600 45450 45200 45050 44800 45525 45125 516 13500 5000 32610 50 1 10313449 4667 4.52 0.32 12 0.02 10004.00 140047.00 64800 20240617 -30.17 41300 20240805 9.56 48200 -6.12 20250102 43600 3.78 20250204 64800 -30.17 20240617 41300 9.56 20240805 0.36 N 145990 5000 515 억 475794 N N 0 N 00 N
9 20250219 090854 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45200 -100 5 -0.22 9844100 218 3.13 45150 45250 45150 58800 31750 45300 45156.42 4.61 0 -40 45600 45450 45200 45050 44800 45525 45125 516 13500 5000 32610 50 1 10313449 4662 4.52 0.32 12 0.00 10004.00 140047.00 64800 20240617 -30.25 41300 20240805 9.44 48200 -6.22 20250102 43600 3.67 20250204 64800 -30.25 20240617 41300 9.44 20240805 0.36 N 145990 5000 515 억 475794 N N 0 N 00 N
10 20250218 160850 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45300 100 2 0.22 313096850 6944 89.95 45050 45350 44950 58700 31650 45200 45088.83 4.62 0 -526 45600 45400 45300 45100 45000 45350 45050 516 13500 5000 32540 50 1 10313449 4672 4.53 0.32 12 0.07 10004.00 140047.00 64800 20240617 -30.09 41300 20240805 9.69 48200 -6.02 20250102 43600 3.90 20250204 64800 -30.09 20240617 41300 9.69 20240805 0.37 N 145990 5000 515 억 476355 N N 1 N 00 N
11 20250218 150852 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45250 50 2 0.11 298531350 6622 85.78 45050 45350 44950 58700 31650 45200 45081.75 4.62 0 -423 45600 45400 45300 45100 45000 45350 45050 516 13500 5000 32540 50 1 10313449 4667 4.52 0.32 12 0.06 10004.00 140047.00 64800 20240617 -30.17 41300 20240805 9.56 48200 -6.12 20250102 43600 3.78 20250204 64800 -30.17 20240617 41300 9.56 20240805 0.37 N 145990 5000 515 억 476355 N N 1 N 00 N
12 20250218 140852 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45150 -50 5 -0.11 196018450 4351 56.36 45050 45350 44950 58700 31650 45200 45051.36 4.62 0 -1209 45600 45400 45300 45100 45000 45350 45050 516 13500 5000 32540 50 1 10313449 4657 4.51 0.32 12 0.04 10004.00 140047.00 64800 20240617 -30.32 41300 20240805 9.32 48200 -6.33 20250102 43600 3.56 20250204 64800 -30.32 20240617 41300 9.32 20240805 0.37 N 145990 5000 515 억 476355 N N 1 N 00 N