ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005610/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
20250212,160206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47850,-50,5,-0.10,287785450,6040,57.13,47700,48000,47300,62200,33550,47900,47646.60,2.47,0,-2113,48933,48416,47783,47266,46633,48100,46950,431,14300,5000,35440,50,1,8629009,4129,8.22,0.88,12,0.07,5821.00,54403.00,66700,20240614,-28.26,43350,20241113,10.38,56700,-15.61,20250108,46000,4.02,20250203,66700,-28.26,20240614,43350,10.38,20241113,0.18,N,005610,5000,431 억,,213136,N,N,32,N,00,N
20250212,150205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47800,-100,5,-0.21,264787850,5559,52.58,47700,48000,47300,62200,33550,47900,47632.28,2.47,0,-1868,48933,48416,47783,47266,46633,48100,46950,431,14300,5000,35440,50,1,8629009,4125,8.21,0.88,12,0.06,5821.00,54403.00,66700,20240614,-28.34,43350,20241113,10.27,56700,-15.70,20250108,46000,3.91,20250203,66700,-28.34,20240614,43350,10.27,20241113,0.18,N,005610,5000,431 억,,213136,N,N,0,N,00,N
20250212,140206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47650,-250,5,-0.52,236033200,4957,46.89,47700,47900,47300,62200,33550,47900,47616.14,2.47,0,-1461,48933,48416,47783,47266,46633,48100,46950,431,14300,5000,35440,50,1,8629009,4112,8.19,0.88,12,0.06,5821.00,54403.00,66700,20240614,-28.56,43350,20241113,9.92,56700,-15.96,20250108,46000,3.59,20250203,66700,-28.56,20240614,43350,9.92,20241113,0.18,N,005610,5000,431 억,,213136,N,N,0,N,00,N
20250212,130206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47800,-100,5,-0.21,207475800,4359,41.23,47700,47900,47300,62200,33550,47900,47597.11,2.47,0,-998,48933,48416,47783,47266,46633,48100,46950,431,14300,5000,35440,50,1,8629009,4125,8.21,0.88,12,0.05,5821.00,54403.00,66700,20240614,-28.34,43350,20241113,10.27,56700,-15.70,20250108,46000,3.91,20250203,66700,-28.34,20240614,43350,10.27,20241113,0.18,N,005610,5000,431 억,,213136,N,N,0,N,00,N
20250212,120206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47650,-250,5,-0.52,185274250,3894,36.83,47700,47900,47300,62200,33550,47900,47579.42,2.47,0,-780,48933,48416,47783,47266,46633,48100,46950,431,14300,5000,35440,50,1,8629009,4112,8.19,0.88,12,0.05,5821.00,54403.00,66700,20240614,-28.56,43350,20241113,9.92,56700,-15.96,20250108,46000,3.59,20250203,66700,-28.56,20240614,43350,9.92,20241113,0.18,N,005610,5000,431 억,,213136,N,N,0,N,00,N
20250212,110206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47600,-300,5,-0.63,139924500,2941,27.82,47700,47900,47300,62200,33550,47900,47577.18,2.47,0,-527,48933,48416,47783,47266,46633,48100,46950,431,14300,5000,35440,50,1,8629009,4107,8.18,0.87,12,0.03,5821.00,54403.00,66700,20240614,-28.64,43350,20241113,9.80,56700,-16.05,20250108,46000,3.48,20250203,66700,-28.64,20240614,43350,9.80,20241113,0.18,N,005610,5000,431 억,,213136,N,N,0,N,00,N
20250212,100206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47550,-350,5,-0.73,98084700,2061,19.49,47700,47900,47300,62200,33550,47900,47590.83,2.47,0,-296,48933,48416,47783,47266,46633,48100,46950,431,14300,5000,35440,50,1,8629009,4103,8.17,0.87,12,0.02,5821.00,54403.00,66700,20240614,-28.71,43350,20241113,9.69,56700,-16.14,20250108,46000,3.37,20250203,66700,-28.71,20240614,43350,9.69,20241113,0.18,N,005610,5000,431 억,,213136,N,N,0,N,00,N
20250212,090207,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47750,-150,5,-0.31,4197750,88,0.83,47700,47750,47700,62200,33550,47900,47701.70,2.47,0,-14,48933,48416,47783,47266,46633,48100,46950,431,14300,5000,35440,50,1,8629009,4120,8.20,0.88,12,0.00,5821.00,54403.00,66700,20240614,-28.41,43350,20241113,10.15,56700,-15.78,20250108,46000,3.80,20250203,66700,-28.41,20240614,43350,10.15,20241113,0.18,N,005610,5000,431 억,,213136,N,N,0,N,00,N
20250211,160205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47900,300,2,0.63,497231200,10434,132.18,48000,48300,47150,61800,33350,47600,47654.90,2.51,0,-4041,48300,47950,47400,47050,46500,48125,47225,431,14200,5000,35220,50,1,8629009,4133,8.23,0.88,12,0.12,5821.00,54403.00,66700,20240614,-28.19,43350,20241113,10.50,56700,-15.52,20250108,46000,4.13,20250203,66700,-28.19,20240614,43350,10.50,20241113,0.18,N,005610,5000,431 억,,216219,N,N,5,N,00,N
20250211,150206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47750,150,2,0.32,471333600,9892,125.31,48000,48300,47150,61800,33350,47600,47647.96,2.51,0,-3834,48300,47950,47400,47050,46500,48125,47225,431,14200,5000,35220,50,1,8629009,4120,8.20,0.88,12,0.11,5821.00,54403.00,66700,20240614,-28.41,43350,20241113,10.15,56700,-15.78,20250108,46000,3.80,20250203,66700,-28.41,20240614,43350,10.15,20241113,0.18,N,005610,5000,431 억,,216219,N,N,5,N,00,N
20250211,140206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47700,100,2,0.21,410970100,8628,109.30,48000,48300,47150,61800,33350,47600,47632.14,2.51,0,-2931,48300,47950,47400,47050,46500,48125,47225,431,14200,5000,35220,50,1,8629009,4116,8.19,0.88,12,0.10,5821.00,54403.00,66700,20240614,-28.49,43350,20241113,10.03,56700,-15.87,20250108,46000,3.70,20250203,66700,-28.49,20240614,43350,10.03,20241113,0.18,N,005610,5000,431 억,,216219,N,N,5,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 20250212 160206 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47850 -50 5 -0.10 287785450 6040 57.13 47700 48000 47300 62200 33550 47900 47646.60 2.47 0 -2113 48933 48416 47783 47266 46633 48100 46950 431 14300 5000 35440 50 1 8629009 4129 8.22 0.88 12 0.07 5821.00 54403.00 66700 20240614 -28.26 43350 20241113 10.38 56700 -15.61 20250108 46000 4.02 20250203 66700 -28.26 20240614 43350 10.38 20241113 0.18 N 005610 5000 431 억 213136 N N 32 N 00 N
3 20250212 150205 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47800 -100 5 -0.21 264787850 5559 52.58 47700 48000 47300 62200 33550 47900 47632.28 2.47 0 -1868 48933 48416 47783 47266 46633 48100 46950 431 14300 5000 35440 50 1 8629009 4125 8.21 0.88 12 0.06 5821.00 54403.00 66700 20240614 -28.34 43350 20241113 10.27 56700 -15.70 20250108 46000 3.91 20250203 66700 -28.34 20240614 43350 10.27 20241113 0.18 N 005610 5000 431 억 213136 N N 0 N 00 N
4 20250212 140206 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47650 -250 5 -0.52 236033200 4957 46.89 47700 47900 47300 62200 33550 47900 47616.14 2.47 0 -1461 48933 48416 47783 47266 46633 48100 46950 431 14300 5000 35440 50 1 8629009 4112 8.19 0.88 12 0.06 5821.00 54403.00 66700 20240614 -28.56 43350 20241113 9.92 56700 -15.96 20250108 46000 3.59 20250203 66700 -28.56 20240614 43350 9.92 20241113 0.18 N 005610 5000 431 억 213136 N N 0 N 00 N
5 20250212 130206 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47800 -100 5 -0.21 207475800 4359 41.23 47700 47900 47300 62200 33550 47900 47597.11 2.47 0 -998 48933 48416 47783 47266 46633 48100 46950 431 14300 5000 35440 50 1 8629009 4125 8.21 0.88 12 0.05 5821.00 54403.00 66700 20240614 -28.34 43350 20241113 10.27 56700 -15.70 20250108 46000 3.91 20250203 66700 -28.34 20240614 43350 10.27 20241113 0.18 N 005610 5000 431 억 213136 N N 0 N 00 N
6 20250212 120206 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47650 -250 5 -0.52 185274250 3894 36.83 47700 47900 47300 62200 33550 47900 47579.42 2.47 0 -780 48933 48416 47783 47266 46633 48100 46950 431 14300 5000 35440 50 1 8629009 4112 8.19 0.88 12 0.05 5821.00 54403.00 66700 20240614 -28.56 43350 20241113 9.92 56700 -15.96 20250108 46000 3.59 20250203 66700 -28.56 20240614 43350 9.92 20241113 0.18 N 005610 5000 431 억 213136 N N 0 N 00 N
7 20250212 110206 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47600 -300 5 -0.63 139924500 2941 27.82 47700 47900 47300 62200 33550 47900 47577.18 2.47 0 -527 48933 48416 47783 47266 46633 48100 46950 431 14300 5000 35440 50 1 8629009 4107 8.18 0.87 12 0.03 5821.00 54403.00 66700 20240614 -28.64 43350 20241113 9.80 56700 -16.05 20250108 46000 3.48 20250203 66700 -28.64 20240614 43350 9.80 20241113 0.18 N 005610 5000 431 억 213136 N N 0 N 00 N
8 20250212 100206 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47550 -350 5 -0.73 98084700 2061 19.49 47700 47900 47300 62200 33550 47900 47590.83 2.47 0 -296 48933 48416 47783 47266 46633 48100 46950 431 14300 5000 35440 50 1 8629009 4103 8.17 0.87 12 0.02 5821.00 54403.00 66700 20240614 -28.71 43350 20241113 9.69 56700 -16.14 20250108 46000 3.37 20250203 66700 -28.71 20240614 43350 9.69 20241113 0.18 N 005610 5000 431 억 213136 N N 0 N 00 N
9 20250212 090207 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47750 -150 5 -0.31 4197750 88 0.83 47700 47750 47700 62200 33550 47900 47701.70 2.47 0 -14 48933 48416 47783 47266 46633 48100 46950 431 14300 5000 35440 50 1 8629009 4120 8.20 0.88 12 0.00 5821.00 54403.00 66700 20240614 -28.41 43350 20241113 10.15 56700 -15.78 20250108 46000 3.80 20250203 66700 -28.41 20240614 43350 10.15 20241113 0.18 N 005610 5000 431 억 213136 N N 0 N 00 N
10 20250211 160205 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47900 300 2 0.63 497231200 10434 132.18 48000 48300 47150 61800 33350 47600 47654.90 2.51 0 -4041 48300 47950 47400 47050 46500 48125 47225 431 14200 5000 35220 50 1 8629009 4133 8.23 0.88 12 0.12 5821.00 54403.00 66700 20240614 -28.19 43350 20241113 10.50 56700 -15.52 20250108 46000 4.13 20250203 66700 -28.19 20240614 43350 10.50 20241113 0.18 N 005610 5000 431 억 216219 N N 5 N 00 N
11 20250211 150206 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47750 150 2 0.32 471333600 9892 125.31 48000 48300 47150 61800 33350 47600 47647.96 2.51 0 -3834 48300 47950 47400 47050 46500 48125 47225 431 14200 5000 35220 50 1 8629009 4120 8.20 0.88 12 0.11 5821.00 54403.00 66700 20240614 -28.41 43350 20241113 10.15 56700 -15.78 20250108 46000 3.80 20250203 66700 -28.41 20240614 43350 10.15 20241113 0.18 N 005610 5000 431 억 216219 N N 5 N 00 N
12 20250211 140206 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 47700 100 2 0.21 410970100 8628 109.30 48000 48300 47150 61800 33350 47600 47632.14 2.51 0 -2931 48300 47950 47400 47050 46500 48125 47225 431 14200 5000 35220 50 1 8629009 4116 8.19 0.88 12 0.10 5821.00 54403.00 66700 20240614 -28.49 43350 20241113 10.03 56700 -15.87 20250108 46000 3.70 20250203 66700 -28.49 20240614 43350 10.03 20241113 0.18 N 005610 5000 431 억 216219 N N 5 N 00 N