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
248170/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
20250219,161031,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26200,300,2,1.16,249046250,9533,90.68,25750,26350,25750,33650,18150,25900,26123.84,4.11,0,591,26400,26150,25900,25650,25400,26025,25525,23,7750,500,18640,50,1,4568286,1197,11.48,0.51,12,0.21,2283.00,51784.00,45500,20240620,-42.42,22300,20241209,17.49,27400,-4.38,20250203,23750,10.32,20250131,45500,-42.42,20240620,22300,17.49,20241209,2.58,N,248170,500,22 억,,187793,N,N,1,N,00,N
20250219,151035,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26100,200,2,0.77,238394050,9126,86.81,25750,26350,25750,33650,18150,25900,26122.51,4.11,0,618,26400,26150,25900,25650,25400,26025,25525,23,7750,500,18640,50,1,4568286,1192,11.43,0.50,12,0.20,2283.00,51784.00,45500,20240620,-42.64,22300,20241209,17.04,27400,-4.74,20250203,23750,9.89,20250131,45500,-42.64,20240620,22300,17.04,20241209,2.58,N,248170,500,22 억,,187793,N,N,2,N,00,N
20250219,141031,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26200,300,2,1.16,205225050,7859,74.76,25750,26350,25750,33650,18150,25900,26113.38,4.11,0,1038,26400,26150,25900,25650,25400,26025,25525,23,7750,500,18640,50,1,4568286,1197,11.48,0.51,12,0.17,2283.00,51784.00,45500,20240620,-42.42,22300,20241209,17.49,27400,-4.38,20250203,23750,10.32,20250131,45500,-42.42,20240620,22300,17.49,20241209,2.58,N,248170,500,22 억,,187793,N,N,2,N,00,N
20250219,131032,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26250,350,2,1.35,152519500,5848,55.63,25750,26250,25750,33650,18150,25900,26080.63,4.11,0,960,26400,26150,25900,25650,25400,26025,25525,23,7750,500,18640,50,1,4568286,1199,11.50,0.51,12,0.13,2283.00,51784.00,45500,20240620,-42.31,22300,20241209,17.71,27400,-4.20,20250203,23750,10.53,20250131,45500,-42.31,20240620,22300,17.71,20241209,2.58,N,248170,500,22 억,,187793,N,N,2,N,00,N
20250219,121032,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26200,300,2,1.16,140774500,5399,51.36,25750,26250,25750,33650,18150,25900,26074.18,4.11,0,903,26400,26150,25900,25650,25400,26025,25525,23,7750,500,18640,50,1,4568286,1197,11.48,0.51,12,0.12,2283.00,51784.00,45500,20240620,-42.42,22300,20241209,17.49,27400,-4.38,20250203,23750,10.32,20250131,45500,-42.42,20240620,22300,17.49,20241209,2.58,N,248170,500,22 억,,187793,N,N,2,N,00,N
20250219,111033,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26100,200,2,0.77,112276650,4309,40.99,25750,26250,25750,33650,18150,25900,26056.31,4.11,0,437,26400,26150,25900,25650,25400,26025,25525,23,7750,500,18640,50,1,4568286,1192,11.43,0.50,12,0.09,2283.00,51784.00,45500,20240620,-42.64,22300,20241209,17.04,27400,-4.74,20250203,23750,9.89,20250131,45500,-42.64,20240620,22300,17.04,20241209,2.58,N,248170,500,22 억,,187793,N,N,2,N,00,N
20250219,101033,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26000,100,2,0.39,78729650,3019,28.72,25750,26250,25750,33650,18150,25900,26078.06,4.11,0,349,26400,26150,25900,25650,25400,26025,25525,23,7750,500,18640,50,1,4568286,1188,11.39,0.50,12,0.07,2283.00,51784.00,45500,20240620,-42.86,22300,20241209,16.59,27400,-5.11,20250203,23750,9.47,20250131,45500,-42.86,20240620,22300,16.59,20241209,2.58,N,248170,500,22 억,,187793,N,N,2,N,00,N
20250219,091034,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25850,-50,5,-0.19,6788850,263,2.50,25750,26000,25750,33650,18150,25900,25813.12,4.11,0,-9,26400,26150,25900,25650,25400,26025,25525,23,7750,500,18640,50,1,4568286,1181,11.32,0.50,12,0.01,2283.00,51784.00,45500,20240620,-43.19,22300,20241209,15.92,27400,-5.66,20250203,23750,8.84,20250131,45500,-43.19,20240620,22300,15.92,20241209,2.58,N,248170,500,22 억,,187793,N,N,2,N,00,N
20250218,161029,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25900,-200,5,-0.77,270498250,10475,92.14,26100,26150,25650,33900,18300,26100,25823.22,4.07,0,1378,26400,26250,26000,25850,25600,26325,25925,23,7800,500,18790,50,1,4568286,1183,11.34,0.50,12,0.23,2283.00,51784.00,45500,20240620,-43.08,22300,20241209,16.14,27400,-5.47,20250203,23750,9.05,20250131,45500,-43.08,20240620,22300,16.14,20241209,2.59,N,248170,500,22 억,,185958,N,N,2,N,00,N
20250218,151031,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25850,-250,5,-0.96,259996250,10069,88.57,26100,26150,25650,33900,18300,26100,25821.46,4.07,0,1529,26400,26250,26000,25850,25600,26325,25925,23,7800,500,18790,50,1,4568286,1181,11.32,0.50,12,0.22,2283.00,51784.00,45500,20240620,-43.19,22300,20241209,15.92,27400,-5.66,20250203,23750,8.84,20250131,45500,-43.19,20240620,22300,15.92,20241209,2.59,N,248170,500,22 억,,185958,N,N,93,N,00,N
20250218,141032,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25800,-300,5,-1.15,250322950,9695,85.28,26100,26150,25650,33900,18300,26100,25819.80,4.07,0,1584,26400,26250,26000,25850,25600,26325,25925,23,7800,500,18790,50,1,4568286,1179,11.30,0.50,12,0.21,2283.00,51784.00,45500,20240620,-43.30,22300,20241209,15.70,27400,-5.84,20250203,23750,8.63,20250131,45500,-43.30,20240620,22300,15.70,20241209,2.59,N,248170,500,22 억,,185958,N,N,93,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 161031 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26200 300 2 1.16 249046250 9533 90.68 25750 26350 25750 33650 18150 25900 26123.84 4.11 0 591 26400 26150 25900 25650 25400 26025 25525 23 7750 500 18640 50 1 4568286 1197 11.48 0.51 12 0.21 2283.00 51784.00 45500 20240620 -42.42 22300 20241209 17.49 27400 -4.38 20250203 23750 10.32 20250131 45500 -42.42 20240620 22300 17.49 20241209 2.58 N 248170 500 22 억 187793 N N 1 N 00 N
3 20250219 151035 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26100 200 2 0.77 238394050 9126 86.81 25750 26350 25750 33650 18150 25900 26122.51 4.11 0 618 26400 26150 25900 25650 25400 26025 25525 23 7750 500 18640 50 1 4568286 1192 11.43 0.50 12 0.20 2283.00 51784.00 45500 20240620 -42.64 22300 20241209 17.04 27400 -4.74 20250203 23750 9.89 20250131 45500 -42.64 20240620 22300 17.04 20241209 2.58 N 248170 500 22 억 187793 N N 2 N 00 N
4 20250219 141031 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26200 300 2 1.16 205225050 7859 74.76 25750 26350 25750 33650 18150 25900 26113.38 4.11 0 1038 26400 26150 25900 25650 25400 26025 25525 23 7750 500 18640 50 1 4568286 1197 11.48 0.51 12 0.17 2283.00 51784.00 45500 20240620 -42.42 22300 20241209 17.49 27400 -4.38 20250203 23750 10.32 20250131 45500 -42.42 20240620 22300 17.49 20241209 2.58 N 248170 500 22 억 187793 N N 2 N 00 N
5 20250219 131032 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26250 350 2 1.35 152519500 5848 55.63 25750 26250 25750 33650 18150 25900 26080.63 4.11 0 960 26400 26150 25900 25650 25400 26025 25525 23 7750 500 18640 50 1 4568286 1199 11.50 0.51 12 0.13 2283.00 51784.00 45500 20240620 -42.31 22300 20241209 17.71 27400 -4.20 20250203 23750 10.53 20250131 45500 -42.31 20240620 22300 17.71 20241209 2.58 N 248170 500 22 억 187793 N N 2 N 00 N
6 20250219 121032 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26200 300 2 1.16 140774500 5399 51.36 25750 26250 25750 33650 18150 25900 26074.18 4.11 0 903 26400 26150 25900 25650 25400 26025 25525 23 7750 500 18640 50 1 4568286 1197 11.48 0.51 12 0.12 2283.00 51784.00 45500 20240620 -42.42 22300 20241209 17.49 27400 -4.38 20250203 23750 10.32 20250131 45500 -42.42 20240620 22300 17.49 20241209 2.58 N 248170 500 22 억 187793 N N 2 N 00 N
7 20250219 111033 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26100 200 2 0.77 112276650 4309 40.99 25750 26250 25750 33650 18150 25900 26056.31 4.11 0 437 26400 26150 25900 25650 25400 26025 25525 23 7750 500 18640 50 1 4568286 1192 11.43 0.50 12 0.09 2283.00 51784.00 45500 20240620 -42.64 22300 20241209 17.04 27400 -4.74 20250203 23750 9.89 20250131 45500 -42.64 20240620 22300 17.04 20241209 2.58 N 248170 500 22 억 187793 N N 2 N 00 N
8 20250219 101033 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 26000 100 2 0.39 78729650 3019 28.72 25750 26250 25750 33650 18150 25900 26078.06 4.11 0 349 26400 26150 25900 25650 25400 26025 25525 23 7750 500 18640 50 1 4568286 1188 11.39 0.50 12 0.07 2283.00 51784.00 45500 20240620 -42.86 22300 20241209 16.59 27400 -5.11 20250203 23750 9.47 20250131 45500 -42.86 20240620 22300 16.59 20241209 2.58 N 248170 500 22 억 187793 N N 2 N 00 N
9 20250219 091034 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25850 -50 5 -0.19 6788850 263 2.50 25750 26000 25750 33650 18150 25900 25813.12 4.11 0 -9 26400 26150 25900 25650 25400 26025 25525 23 7750 500 18640 50 1 4568286 1181 11.32 0.50 12 0.01 2283.00 51784.00 45500 20240620 -43.19 22300 20241209 15.92 27400 -5.66 20250203 23750 8.84 20250131 45500 -43.19 20240620 22300 15.92 20241209 2.58 N 248170 500 22 억 187793 N N 2 N 00 N
10 20250218 161029 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25900 -200 5 -0.77 270498250 10475 92.14 26100 26150 25650 33900 18300 26100 25823.22 4.07 0 1378 26400 26250 26000 25850 25600 26325 25925 23 7800 500 18790 50 1 4568286 1183 11.34 0.50 12 0.23 2283.00 51784.00 45500 20240620 -43.08 22300 20241209 16.14 27400 -5.47 20250203 23750 9.05 20250131 45500 -43.08 20240620 22300 16.14 20241209 2.59 N 248170 500 22 억 185958 N N 2 N 00 N
11 20250218 151031 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25850 -250 5 -0.96 259996250 10069 88.57 26100 26150 25650 33900 18300 26100 25821.46 4.07 0 1529 26400 26250 26000 25850 25600 26325 25925 23 7800 500 18790 50 1 4568286 1181 11.32 0.50 12 0.22 2283.00 51784.00 45500 20240620 -43.19 22300 20241209 15.92 27400 -5.66 20250203 23750 8.84 20250131 45500 -43.19 20240620 22300 15.92 20241209 2.59 N 248170 500 22 억 185958 N N 93 N 00 N
12 20250218 141032 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 25800 -300 5 -1.15 250322950 9695 85.28 26100 26150 25650 33900 18300 26100 25819.80 4.07 0 1584 26400 26250 26000 25850 25600 26325 25925 23 7800 500 18790 50 1 4568286 1179 11.30 0.50 12 0.21 2283.00 51784.00 45500 20240620 -43.30 22300 20241209 15.70 27400 -5.84 20250203 23750 8.63 20250131 45500 -43.30 20240620 22300 15.70 20241209 2.59 N 248170 500 22 억 185958 N N 93 N 00 N