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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005300/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
20250218,160206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105000,-700,5,-0.66,2390857300,22888,101.67,105900,106100,103600,137400,74000,105700,104458.89,11.73,0,-1319,107433,106566,105633,104766,103833,106600,104800,46,31700,500,80330,100,1,9278884,9743,6.36,0.72,12,0.25,16499.00,145622.00,146100,20240617,-28.13,99500,20250211,5.53,113600,-7.57,20250103,99500,5.53,20250211,146100,-28.13,20240617,99500,5.53,20250211,0.19,N,005300,500,46 억,,1088605,N,N,1,N,00,N
20250218,150206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104800,-900,5,-0.85,2204068200,21105,93.75,105900,106100,103600,137400,74000,105700,104433.46,11.73,0,-1644,107433,106566,105633,104766,103833,106600,104800,46,31700,500,80330,100,1,9278884,9724,6.35,0.72,12,0.23,16499.00,145622.00,146100,20240617,-28.27,99500,20250211,5.33,113600,-7.75,20250103,99500,5.33,20250211,146100,-28.27,20240617,99500,5.33,20250211,0.19,N,005300,500,46 억,,1088605,N,N,1,N,00,N
20250218,140207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104300,-1400,5,-1.32,1777524700,17028,75.64,105900,106100,103600,137400,74000,105700,104388.34,11.73,0,-2471,107433,106566,105633,104766,103833,106600,104800,46,31700,500,80330,100,1,9278884,9678,6.32,0.72,12,0.18,16499.00,145622.00,146100,20240617,-28.61,99500,20250211,4.82,113600,-8.19,20250103,99500,4.82,20250211,146100,-28.61,20240617,99500,4.82,20250211,0.19,N,005300,500,46 억,,1088605,N,N,1,N,00,N
20250218,130206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104300,-1400,5,-1.32,1377123200,13210,58.68,105900,106100,103600,137400,74000,105700,104248.54,11.73,0,-2548,107433,106566,105633,104766,103833,106600,104800,46,31700,500,80330,100,1,9278884,9678,6.32,0.72,12,0.14,16499.00,145622.00,146100,20240617,-28.61,99500,20250211,4.82,113600,-8.19,20250103,99500,4.82,20250211,146100,-28.61,20240617,99500,4.82,20250211,0.19,N,005300,500,46 억,,1088605,N,N,1,N,00,N
20250218,120206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104200,-1500,5,-1.42,1127002400,10808,48.01,105900,106100,103600,137400,74000,105700,104274.83,11.73,0,-2635,107433,106566,105633,104766,103833,106600,104800,46,31700,500,80330,100,1,9278884,9669,6.32,0.72,12,0.12,16499.00,145622.00,146100,20240617,-28.68,99500,20250211,4.72,113600,-8.27,20250103,99500,4.72,20250211,146100,-28.68,20240617,99500,4.72,20250211,0.19,N,005300,500,46 억,,1088605,N,N,1,N,00,N
20250218,110206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103700,-2000,5,-1.89,811637400,7774,34.53,105900,106100,103700,137400,74000,105700,104404.09,11.73,0,-2839,107433,106566,105633,104766,103833,106600,104800,46,31700,500,80330,100,1,9278884,9622,6.29,0.71,12,0.08,16499.00,145622.00,146100,20240617,-29.02,99500,20250211,4.22,113600,-8.71,20250103,99500,4.22,20250211,146100,-29.02,20240617,99500,4.22,20250211,0.19,N,005300,500,46 억,,1088605,N,N,1,N,00,N
20250218,100206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104500,-1200,5,-1.14,340695200,3250,14.44,105900,106100,104400,137400,74000,105700,104829.29,11.73,0,-449,107433,106566,105633,104766,103833,106600,104800,46,31700,500,80330,100,1,9278884,9696,6.33,0.72,12,0.04,16499.00,145622.00,146100,20240617,-28.47,99500,20250211,5.03,113600,-8.01,20250103,99500,5.03,20250211,146100,-28.47,20240617,99500,5.03,20250211,0.19,N,005300,500,46 억,,1088605,N,N,1,N,00,N
20250218,090206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105300,-400,5,-0.38,18189400,172,0.76,105900,105900,105300,137400,74000,105700,105752.33,11.73,0,-119,107433,106566,105633,104766,103833,106600,104800,46,31700,500,80330,100,1,9278884,9771,6.38,0.72,12,0.00,16499.00,145622.00,146100,20240617,-27.93,99500,20250211,5.83,113600,-7.31,20250103,99500,5.83,20250211,146100,-27.93,20240617,99500,5.83,20250211,0.19,N,005300,500,46 억,,1088605,N,N,1,N,00,N
20250217,160206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105700,-300,5,-0.28,2371138400,22501,109.78,105700,106500,104700,137800,74200,106000,105379.09,11.73,0,-116,108200,107100,105500,104400,102800,107650,104950,46,31800,500,80560,100,1,9278884,9808,6.41,0.73,12,0.24,16499.00,145622.00,146100,20240617,-27.65,99500,20250211,6.23,113600,-6.95,20250103,99500,6.23,20250211,146100,-27.65,20240617,99500,6.23,20250211,0.19,N,005300,500,46 억,,1088725,N,N,1,N,00,N
20250217,150206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104900,-1100,5,-1.04,2140272300,20313,99.10,105700,106500,104700,137800,74200,106000,105364.66,11.73,0,-77,108200,107100,105500,104400,102800,107650,104950,46,31800,500,80560,100,1,9278884,9734,6.36,0.72,12,0.22,16499.00,145622.00,146100,20240617,-28.20,99500,20250211,5.43,113600,-7.66,20250103,99500,5.43,20250211,146100,-28.20,20240617,99500,5.43,20250211,0.19,N,005300,500,46 억,,1088725,N,N,224,N,00,N
20250217,140205,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105000,-1000,5,-0.94,1675763800,15892,77.53,105700,106500,104700,137800,74200,106000,105447.00,11.73,0,-860,108200,107100,105500,104400,102800,107650,104950,46,31800,500,80560,100,1,9278884,9743,6.36,0.72,12,0.17,16499.00,145622.00,146100,20240617,-28.13,99500,20250211,5.53,113600,-7.57,20250103,99500,5.53,20250211,146100,-28.13,20240617,99500,5.53,20250211,0.19,N,005300,500,46 억,,1088725,N,N,224,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 20250218 160206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105000 -700 5 -0.66 2390857300 22888 101.67 105900 106100 103600 137400 74000 105700 104458.89 11.73 0 -1319 107433 106566 105633 104766 103833 106600 104800 46 31700 500 80330 100 1 9278884 9743 6.36 0.72 12 0.25 16499.00 145622.00 146100 20240617 -28.13 99500 20250211 5.53 113600 -7.57 20250103 99500 5.53 20250211 146100 -28.13 20240617 99500 5.53 20250211 0.19 N 005300 500 46 억 1088605 N N 1 N 00 N
3 20250218 150206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104800 -900 5 -0.85 2204068200 21105 93.75 105900 106100 103600 137400 74000 105700 104433.46 11.73 0 -1644 107433 106566 105633 104766 103833 106600 104800 46 31700 500 80330 100 1 9278884 9724 6.35 0.72 12 0.23 16499.00 145622.00 146100 20240617 -28.27 99500 20250211 5.33 113600 -7.75 20250103 99500 5.33 20250211 146100 -28.27 20240617 99500 5.33 20250211 0.19 N 005300 500 46 억 1088605 N N 1 N 00 N
4 20250218 140207 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104300 -1400 5 -1.32 1777524700 17028 75.64 105900 106100 103600 137400 74000 105700 104388.34 11.73 0 -2471 107433 106566 105633 104766 103833 106600 104800 46 31700 500 80330 100 1 9278884 9678 6.32 0.72 12 0.18 16499.00 145622.00 146100 20240617 -28.61 99500 20250211 4.82 113600 -8.19 20250103 99500 4.82 20250211 146100 -28.61 20240617 99500 4.82 20250211 0.19 N 005300 500 46 억 1088605 N N 1 N 00 N
5 20250218 130206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104300 -1400 5 -1.32 1377123200 13210 58.68 105900 106100 103600 137400 74000 105700 104248.54 11.73 0 -2548 107433 106566 105633 104766 103833 106600 104800 46 31700 500 80330 100 1 9278884 9678 6.32 0.72 12 0.14 16499.00 145622.00 146100 20240617 -28.61 99500 20250211 4.82 113600 -8.19 20250103 99500 4.82 20250211 146100 -28.61 20240617 99500 4.82 20250211 0.19 N 005300 500 46 억 1088605 N N 1 N 00 N
6 20250218 120206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104200 -1500 5 -1.42 1127002400 10808 48.01 105900 106100 103600 137400 74000 105700 104274.83 11.73 0 -2635 107433 106566 105633 104766 103833 106600 104800 46 31700 500 80330 100 1 9278884 9669 6.32 0.72 12 0.12 16499.00 145622.00 146100 20240617 -28.68 99500 20250211 4.72 113600 -8.27 20250103 99500 4.72 20250211 146100 -28.68 20240617 99500 4.72 20250211 0.19 N 005300 500 46 억 1088605 N N 1 N 00 N
7 20250218 110206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 103700 -2000 5 -1.89 811637400 7774 34.53 105900 106100 103700 137400 74000 105700 104404.09 11.73 0 -2839 107433 106566 105633 104766 103833 106600 104800 46 31700 500 80330 100 1 9278884 9622 6.29 0.71 12 0.08 16499.00 145622.00 146100 20240617 -29.02 99500 20250211 4.22 113600 -8.71 20250103 99500 4.22 20250211 146100 -29.02 20240617 99500 4.22 20250211 0.19 N 005300 500 46 억 1088605 N N 1 N 00 N
8 20250218 100206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104500 -1200 5 -1.14 340695200 3250 14.44 105900 106100 104400 137400 74000 105700 104829.29 11.73 0 -449 107433 106566 105633 104766 103833 106600 104800 46 31700 500 80330 100 1 9278884 9696 6.33 0.72 12 0.04 16499.00 145622.00 146100 20240617 -28.47 99500 20250211 5.03 113600 -8.01 20250103 99500 5.03 20250211 146100 -28.47 20240617 99500 5.03 20250211 0.19 N 005300 500 46 억 1088605 N N 1 N 00 N
9 20250218 090206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105300 -400 5 -0.38 18189400 172 0.76 105900 105900 105300 137400 74000 105700 105752.33 11.73 0 -119 107433 106566 105633 104766 103833 106600 104800 46 31700 500 80330 100 1 9278884 9771 6.38 0.72 12 0.00 16499.00 145622.00 146100 20240617 -27.93 99500 20250211 5.83 113600 -7.31 20250103 99500 5.83 20250211 146100 -27.93 20240617 99500 5.83 20250211 0.19 N 005300 500 46 억 1088605 N N 1 N 00 N
10 20250217 160206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105700 -300 5 -0.28 2371138400 22501 109.78 105700 106500 104700 137800 74200 106000 105379.09 11.73 0 -116 108200 107100 105500 104400 102800 107650 104950 46 31800 500 80560 100 1 9278884 9808 6.41 0.73 12 0.24 16499.00 145622.00 146100 20240617 -27.65 99500 20250211 6.23 113600 -6.95 20250103 99500 6.23 20250211 146100 -27.65 20240617 99500 6.23 20250211 0.19 N 005300 500 46 억 1088725 N N 1 N 00 N
11 20250217 150206 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104900 -1100 5 -1.04 2140272300 20313 99.10 105700 106500 104700 137800 74200 106000 105364.66 11.73 0 -77 108200 107100 105500 104400 102800 107650 104950 46 31800 500 80560 100 1 9278884 9734 6.36 0.72 12 0.22 16499.00 145622.00 146100 20240617 -28.20 99500 20250211 5.43 113600 -7.66 20250103 99500 5.43 20250211 146100 -28.20 20240617 99500 5.43 20250211 0.19 N 005300 500 46 억 1088725 N N 224 N 00 N
12 20250217 140205 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105000 -1000 5 -0.94 1675763800 15892 77.53 105700 106500 104700 137800 74200 106000 105447.00 11.73 0 -860 108200 107100 105500 104400 102800 107650 104950 46 31800 500 80560 100 1 9278884 9743 6.36 0.72 12 0.17 16499.00 145622.00 146100 20240617 -28.13 99500 20250211 5.53 113600 -7.57 20250103 99500 5.53 20250211 146100 -28.13 20240617 99500 5.53 20250211 0.19 N 005300 500 46 억 1088725 N N 224 N 00 N