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
264900/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
20250219,161049,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8030,0,3,0.00,100533490,12544,117.10,8030,8040,7980,10430,5630,8030,8014.47,1.99,0,-822,8083,8056,8023,7996,7963,8070,8010,25,2400,200,5460,10,1,12523850,1006,4.55,0.51,12,0.10,1764.00,15748.00,13230,20240611,-39.30,7400,20241209,8.51,8060,-0.37,20250210,7620,5.38,20250203,13230,-39.30,20240611,7400,8.51,20241209,1.03,N,264900,200,25 억,,249534,N,N,3,N,00,N
20250219,151052,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8020,-10,5,-0.12,97675670,12187,113.77,8030,8040,7980,10430,5630,8030,8014.74,1.99,0,-632,8083,8056,8023,7996,7963,8070,8010,25,2400,200,5460,10,1,12523850,1004,4.55,0.51,12,0.10,1764.00,15748.00,13230,20240611,-39.38,7400,20241209,8.38,8060,-0.50,20250210,7620,5.25,20250203,13230,-39.38,20240611,7400,8.38,20241209,1.03,N,264900,200,25 억,,249534,N,N,4,N,00,N
20250219,141048,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8020,-10,5,-0.12,75650060,9440,88.13,8030,8040,7980,10430,5630,8030,8013.78,1.99,0,454,8083,8056,8023,7996,7963,8070,8010,25,2400,200,5460,10,1,12523850,1004,4.55,0.51,12,0.08,1764.00,15748.00,13230,20240611,-39.38,7400,20241209,8.38,8060,-0.50,20250210,7620,5.25,20250203,13230,-39.38,20240611,7400,8.38,20241209,1.03,N,264900,200,25 억,,249534,N,N,4,N,00,N
20250219,131049,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8030,0,3,0.00,55138230,6885,64.27,8030,8040,7980,10430,5630,8030,8008.46,1.99,0,957,8083,8056,8023,7996,7963,8070,8010,25,2400,200,5460,10,1,12523850,1006,4.55,0.51,12,0.05,1764.00,15748.00,13230,20240611,-39.30,7400,20241209,8.51,8060,-0.37,20250210,7620,5.38,20250203,13230,-39.30,20240611,7400,8.51,20241209,1.03,N,264900,200,25 억,,249534,N,N,4,N,00,N
20250219,121049,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8040,10,2,0.12,54279000,6778,63.27,8030,8040,7980,10430,5630,8030,8008.11,1.99,0,957,8083,8056,8023,7996,7963,8070,8010,25,2400,200,5460,10,1,12523850,1007,4.56,0.51,12,0.05,1764.00,15748.00,13230,20240611,-39.23,7400,20241209,8.65,8060,-0.25,20250210,7620,5.51,20250203,13230,-39.23,20240611,7400,8.65,20241209,1.03,N,264900,200,25 억,,249534,N,N,4,N,00,N
20250219,111050,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8000,-30,5,-0.37,33050160,4131,38.56,8030,8040,7980,10430,5630,8030,8000.52,1.99,0,-296,8083,8056,8023,7996,7963,8070,8010,25,2400,200,5460,10,1,12523850,1002,4.54,0.51,12,0.03,1764.00,15748.00,13230,20240611,-39.53,7400,20241209,8.11,8060,-0.74,20250210,7620,4.99,20250203,13230,-39.53,20240611,7400,8.11,20241209,1.03,N,264900,200,25 억,,249534,N,N,4,N,00,N
20250219,101050,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7990,-40,5,-0.50,23201550,2899,27.06,8030,8040,7980,10430,5630,8030,8003.29,1.99,0,58,8083,8056,8023,7996,7963,8070,8010,25,2400,200,5460,10,1,12523850,1001,4.53,0.51,12,0.02,1764.00,15748.00,13230,20240611,-39.61,7400,20241209,7.97,8060,-0.87,20250210,7620,4.86,20250203,13230,-39.61,20240611,7400,7.97,20241209,1.03,N,264900,200,25 억,,249534,N,N,4,N,00,N
20250219,091051,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8030,0,3,0.00,8311990,1037,9.68,8030,8030,7990,10430,5630,8030,8015.42,1.99,0,70,8083,8056,8023,7996,7963,8070,8010,25,2400,200,5460,10,1,12523850,1006,4.55,0.51,12,0.01,1764.00,15748.00,13230,20240611,-39.30,7400,20241209,8.51,8060,-0.37,20250210,7620,5.38,20250203,13230,-39.30,20240611,7400,8.51,20241209,1.03,N,264900,200,25 억,,249534,N,N,4,N,00,N
20250218,161045,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8030,10,2,0.12,85860780,10709,122.43,8020,8050,7990,10420,5620,8020,8017.63,1.98,0,998,8060,8040,8020,8000,7980,8050,8010,25,2400,200,5450,10,1,12523850,1006,4.55,0.51,12,0.09,1764.00,15748.00,13230,20240611,-39.30,7400,20241209,8.51,8060,-0.37,20250210,7620,5.38,20250203,13230,-39.30,20240611,7400,8.51,20241209,1.03,N,264900,200,25 억,,248552,N,N,4,N,00,N
20250218,151048,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8000,-20,5,-0.25,77517600,9668,110.53,8020,8050,7990,10420,5620,8020,8017.96,1.98,0,1078,8060,8040,8020,8000,7980,8050,8010,25,2400,200,5450,10,1,12523850,1002,4.54,0.51,12,0.08,1764.00,15748.00,13230,20240611,-39.53,7400,20241209,8.11,8060,-0.74,20250210,7620,4.99,20250203,13230,-39.53,20240611,7400,8.11,20241209,1.03,N,264900,200,25 억,,248552,N,N,217,N,00,N
20250218,141048,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8020,0,3,0.00,34610200,4315,49.33,8020,8050,7990,10420,5620,8020,8020.90,1.98,0,-266,8060,8040,8020,8000,7980,8050,8010,25,2400,200,5450,10,1,12523850,1004,4.55,0.51,12,0.03,1764.00,15748.00,13230,20240611,-39.38,7400,20241209,8.38,8060,-0.50,20250210,7620,5.25,20250203,13230,-39.38,20240611,7400,8.38,20241209,1.03,N,264900,200,25 억,,248552,N,N,217,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 161049 57 100.00 KOSPI 음식료·담배 N N N N N 8030 0 3 0.00 100533490 12544 117.10 8030 8040 7980 10430 5630 8030 8014.47 1.99 0 -822 8083 8056 8023 7996 7963 8070 8010 25 2400 200 5460 10 1 12523850 1006 4.55 0.51 12 0.10 1764.00 15748.00 13230 20240611 -39.30 7400 20241209 8.51 8060 -0.37 20250210 7620 5.38 20250203 13230 -39.30 20240611 7400 8.51 20241209 1.03 N 264900 200 25 억 249534 N N 3 N 00 N
3 20250219 151052 57 100.00 KOSPI 음식료·담배 N N N N N 8020 -10 5 -0.12 97675670 12187 113.77 8030 8040 7980 10430 5630 8030 8014.74 1.99 0 -632 8083 8056 8023 7996 7963 8070 8010 25 2400 200 5460 10 1 12523850 1004 4.55 0.51 12 0.10 1764.00 15748.00 13230 20240611 -39.38 7400 20241209 8.38 8060 -0.50 20250210 7620 5.25 20250203 13230 -39.38 20240611 7400 8.38 20241209 1.03 N 264900 200 25 억 249534 N N 4 N 00 N
4 20250219 141048 57 100.00 KOSPI 음식료·담배 N N N N N 8020 -10 5 -0.12 75650060 9440 88.13 8030 8040 7980 10430 5630 8030 8013.78 1.99 0 454 8083 8056 8023 7996 7963 8070 8010 25 2400 200 5460 10 1 12523850 1004 4.55 0.51 12 0.08 1764.00 15748.00 13230 20240611 -39.38 7400 20241209 8.38 8060 -0.50 20250210 7620 5.25 20250203 13230 -39.38 20240611 7400 8.38 20241209 1.03 N 264900 200 25 억 249534 N N 4 N 00 N
5 20250219 131049 57 100.00 KOSPI 음식료·담배 N N N N N 8030 0 3 0.00 55138230 6885 64.27 8030 8040 7980 10430 5630 8030 8008.46 1.99 0 957 8083 8056 8023 7996 7963 8070 8010 25 2400 200 5460 10 1 12523850 1006 4.55 0.51 12 0.05 1764.00 15748.00 13230 20240611 -39.30 7400 20241209 8.51 8060 -0.37 20250210 7620 5.38 20250203 13230 -39.30 20240611 7400 8.51 20241209 1.03 N 264900 200 25 억 249534 N N 4 N 00 N
6 20250219 121049 57 100.00 KOSPI 음식료·담배 N N N N N 8040 10 2 0.12 54279000 6778 63.27 8030 8040 7980 10430 5630 8030 8008.11 1.99 0 957 8083 8056 8023 7996 7963 8070 8010 25 2400 200 5460 10 1 12523850 1007 4.56 0.51 12 0.05 1764.00 15748.00 13230 20240611 -39.23 7400 20241209 8.65 8060 -0.25 20250210 7620 5.51 20250203 13230 -39.23 20240611 7400 8.65 20241209 1.03 N 264900 200 25 억 249534 N N 4 N 00 N
7 20250219 111050 57 100.00 KOSPI 음식료·담배 N N N N N 8000 -30 5 -0.37 33050160 4131 38.56 8030 8040 7980 10430 5630 8030 8000.52 1.99 0 -296 8083 8056 8023 7996 7963 8070 8010 25 2400 200 5460 10 1 12523850 1002 4.54 0.51 12 0.03 1764.00 15748.00 13230 20240611 -39.53 7400 20241209 8.11 8060 -0.74 20250210 7620 4.99 20250203 13230 -39.53 20240611 7400 8.11 20241209 1.03 N 264900 200 25 억 249534 N N 4 N 00 N
8 20250219 101050 57 100.00 KOSPI 음식료·담배 N N N N N 7990 -40 5 -0.50 23201550 2899 27.06 8030 8040 7980 10430 5630 8030 8003.29 1.99 0 58 8083 8056 8023 7996 7963 8070 8010 25 2400 200 5460 10 1 12523850 1001 4.53 0.51 12 0.02 1764.00 15748.00 13230 20240611 -39.61 7400 20241209 7.97 8060 -0.87 20250210 7620 4.86 20250203 13230 -39.61 20240611 7400 7.97 20241209 1.03 N 264900 200 25 억 249534 N N 4 N 00 N
9 20250219 091051 57 100.00 KOSPI 음식료·담배 N N N N N 8030 0 3 0.00 8311990 1037 9.68 8030 8030 7990 10430 5630 8030 8015.42 1.99 0 70 8083 8056 8023 7996 7963 8070 8010 25 2400 200 5460 10 1 12523850 1006 4.55 0.51 12 0.01 1764.00 15748.00 13230 20240611 -39.30 7400 20241209 8.51 8060 -0.37 20250210 7620 5.38 20250203 13230 -39.30 20240611 7400 8.51 20241209 1.03 N 264900 200 25 억 249534 N N 4 N 00 N
10 20250218 161045 57 100.00 KOSPI 음식료·담배 N N N N N 8030 10 2 0.12 85860780 10709 122.43 8020 8050 7990 10420 5620 8020 8017.63 1.98 0 998 8060 8040 8020 8000 7980 8050 8010 25 2400 200 5450 10 1 12523850 1006 4.55 0.51 12 0.09 1764.00 15748.00 13230 20240611 -39.30 7400 20241209 8.51 8060 -0.37 20250210 7620 5.38 20250203 13230 -39.30 20240611 7400 8.51 20241209 1.03 N 264900 200 25 억 248552 N N 4 N 00 N
11 20250218 151048 57 100.00 KOSPI 음식료·담배 N N N N N 8000 -20 5 -0.25 77517600 9668 110.53 8020 8050 7990 10420 5620 8020 8017.96 1.98 0 1078 8060 8040 8020 8000 7980 8050 8010 25 2400 200 5450 10 1 12523850 1002 4.54 0.51 12 0.08 1764.00 15748.00 13230 20240611 -39.53 7400 20241209 8.11 8060 -0.74 20250210 7620 4.99 20250203 13230 -39.53 20240611 7400 8.11 20241209 1.03 N 264900 200 25 억 248552 N N 217 N 00 N
12 20250218 141048 57 100.00 KOSPI 음식료·담배 N N N N N 8020 0 3 0.00 34610200 4315 49.33 8020 8050 7990 10420 5620 8020 8020.90 1.98 0 -266 8060 8040 8020 8000 7980 8050 8010 25 2400 200 5450 10 1 12523850 1004 4.55 0.51 12 0.03 1764.00 15748.00 13230 20240611 -39.38 7400 20241209 8.38 8060 -0.50 20250210 7620 5.25 20250203 13230 -39.38 20240611 7400 8.38 20241209 1.03 N 264900 200 25 억 248552 N N 217 N 00 N