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
136490/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
20250218,160837,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5740,80,2,1.41,323509240,56854,350.99,5660,5760,5610,7350,3970,5660,5690.18,12.12,0,-20329,5700,5680,5650,5630,5600,5665,5615,119,1690,500,4180,10,1,23779604,1365,9.81,0.32,12,0.24,585.00,18088.00,8290,20240614,-30.76,5450,20250203,5.32,5820,-1.37,20250107,5450,5.32,20250203,8290,-30.76,20240614,5450,5.32,20250203,0.48,N,136490,500,118 억,,2881597,N,N,9,N,00,N
20250218,150839,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5720,60,2,1.06,317939790,55883,345.00,5660,5760,5610,7350,3970,5660,5689.38,12.12,0,-20102,5700,5680,5650,5630,5600,5665,5615,119,1690,500,4180,10,1,23779604,1360,9.78,0.32,12,0.24,585.00,18088.00,8290,20240614,-31.00,5450,20250203,4.95,5820,-1.72,20250107,5450,4.95,20250203,8290,-31.00,20240614,5450,4.95,20250203,0.48,N,136490,500,118 억,,2881597,N,N,9,N,00,N
20250218,140840,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5690,30,2,0.53,237480160,41844,258.33,5660,5730,5610,7350,3970,5660,5675.37,12.12,0,-15332,5700,5680,5650,5630,5600,5665,5615,119,1690,500,4180,10,1,23779604,1353,9.73,0.31,12,0.18,585.00,18088.00,8290,20240614,-31.36,5450,20250203,4.40,5820,-2.23,20250107,5450,4.40,20250203,8290,-31.36,20240614,5450,4.40,20250203,0.48,N,136490,500,118 억,,2881597,N,N,9,N,00,N
20250218,130836,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5670,10,2,0.18,219743430,38729,239.10,5660,5730,5610,7350,3970,5660,5673.87,12.12,0,-14266,5700,5680,5650,5630,5600,5665,5615,119,1690,500,4180,10,1,23779604,1348,9.69,0.31,12,0.16,585.00,18088.00,8290,20240614,-31.60,5450,20250203,4.04,5820,-2.58,20250107,5450,4.04,20250203,8290,-31.60,20240614,5450,4.04,20250203,0.48,N,136490,500,118 억,,2881597,N,N,9,N,00,N
20250218,120838,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5700,40,2,0.71,138847710,24461,151.01,5660,5730,5610,7350,3970,5660,5676.29,12.12,0,-13314,5700,5680,5650,5630,5600,5665,5615,119,1690,500,4180,10,1,23779604,1355,9.74,0.32,12,0.10,585.00,18088.00,8290,20240614,-31.24,5450,20250203,4.59,5820,-2.06,20250107,5450,4.59,20250203,8290,-31.24,20240614,5450,4.59,20250203,0.48,N,136490,500,118 억,,2881597,N,N,9,N,00,N
20250218,110836,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5670,10,2,0.18,61754430,10937,67.52,5660,5680,5610,7350,3970,5660,5646.38,12.12,0,-4891,5700,5680,5650,5630,5600,5665,5615,119,1690,500,4180,10,1,23779604,1348,9.69,0.31,12,0.05,585.00,18088.00,8290,20240614,-31.60,5450,20250203,4.04,5820,-2.58,20250107,5450,4.04,20250203,8290,-31.60,20240614,5450,4.04,20250203,0.48,N,136490,500,118 억,,2881597,N,N,9,N,00,N
20250218,100836,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5650,-10,5,-0.18,41589410,7376,45.54,5660,5670,5610,7350,3970,5660,5638.48,12.12,0,-3230,5700,5680,5650,5630,5600,5665,5615,119,1690,500,4180,10,1,23779604,1344,9.66,0.31,12,0.03,585.00,18088.00,8290,20240614,-31.85,5450,20250203,3.67,5820,-2.92,20250107,5450,3.67,20250203,8290,-31.85,20240614,5450,3.67,20250203,0.48,N,136490,500,118 억,,2881597,N,N,9,N,00,N
20250218,090839,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5650,-10,5,-0.18,492330,87,0.54,5660,5660,5640,7350,3970,5660,5658.97,12.12,0,24,5700,5680,5650,5630,5600,5665,5615,119,1690,500,4180,10,1,23779604,1344,9.66,0.31,12,0.00,585.00,18088.00,8290,20240614,-31.85,5450,20250203,3.67,5820,-2.92,20250107,5450,3.67,20250203,8290,-31.85,20240614,5450,3.67,20250203,0.48,N,136490,500,118 억,,2881597,N,N,9,N,00,N
20250217,160836,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5660,80,2,1.43,91202580,16158,40.55,5670,5670,5620,7250,3910,5580,5644.41,12.11,0,2903,5673,5626,5593,5546,5513,5610,5530,119,1670,500,4120,10,1,23779604,1346,9.68,0.31,12,0.07,585.00,18088.00,8290,20240614,-31.72,5450,20250203,3.85,5820,-2.75,20250107,5450,3.85,20250203,8290,-31.72,20240614,5450,3.85,20250203,0.48,N,136490,500,118 억,,2878633,N,N,9,N,00,N
20250217,150835,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5650,70,2,1.25,85449350,15141,38.00,5670,5670,5620,7250,3910,5580,5643.57,12.11,0,2937,5673,5626,5593,5546,5513,5610,5530,119,1670,500,4120,10,1,23779604,1344,9.66,0.31,12,0.06,585.00,18088.00,8290,20240614,-31.85,5450,20250203,3.67,5820,-2.92,20250107,5450,3.67,20250203,8290,-31.85,20240614,5450,3.67,20250203,0.48,N,136490,500,118 억,,2878633,N,N,17,N,00,N
20250217,140834,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5650,70,2,1.25,81734620,14484,36.35,5670,5670,5620,7250,3910,5580,5643.10,12.11,0,2606,5673,5626,5593,5546,5513,5610,5530,119,1670,500,4120,10,1,23779604,1344,9.66,0.31,12,0.06,585.00,18088.00,8290,20240614,-31.85,5450,20250203,3.67,5820,-2.92,20250107,5450,3.67,20250203,8290,-31.85,20240614,5450,3.67,20250203,0.48,N,136490,500,118 억,,2878633,N,N,17,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 160837 57 100.00 KOSPI 음식료·담배 N N N N N 5740 80 2 1.41 323509240 56854 350.99 5660 5760 5610 7350 3970 5660 5690.18 12.12 0 -20329 5700 5680 5650 5630 5600 5665 5615 119 1690 500 4180 10 1 23779604 1365 9.81 0.32 12 0.24 585.00 18088.00 8290 20240614 -30.76 5450 20250203 5.32 5820 -1.37 20250107 5450 5.32 20250203 8290 -30.76 20240614 5450 5.32 20250203 0.48 N 136490 500 118 억 2881597 N N 9 N 00 N
3 20250218 150839 57 100.00 KOSPI 음식료·담배 N N N N N 5720 60 2 1.06 317939790 55883 345.00 5660 5760 5610 7350 3970 5660 5689.38 12.12 0 -20102 5700 5680 5650 5630 5600 5665 5615 119 1690 500 4180 10 1 23779604 1360 9.78 0.32 12 0.24 585.00 18088.00 8290 20240614 -31.00 5450 20250203 4.95 5820 -1.72 20250107 5450 4.95 20250203 8290 -31.00 20240614 5450 4.95 20250203 0.48 N 136490 500 118 억 2881597 N N 9 N 00 N
4 20250218 140840 57 100.00 KOSPI 음식료·담배 N N N N N 5690 30 2 0.53 237480160 41844 258.33 5660 5730 5610 7350 3970 5660 5675.37 12.12 0 -15332 5700 5680 5650 5630 5600 5665 5615 119 1690 500 4180 10 1 23779604 1353 9.73 0.31 12 0.18 585.00 18088.00 8290 20240614 -31.36 5450 20250203 4.40 5820 -2.23 20250107 5450 4.40 20250203 8290 -31.36 20240614 5450 4.40 20250203 0.48 N 136490 500 118 억 2881597 N N 9 N 00 N
5 20250218 130836 57 100.00 KOSPI 음식료·담배 N N N N N 5670 10 2 0.18 219743430 38729 239.10 5660 5730 5610 7350 3970 5660 5673.87 12.12 0 -14266 5700 5680 5650 5630 5600 5665 5615 119 1690 500 4180 10 1 23779604 1348 9.69 0.31 12 0.16 585.00 18088.00 8290 20240614 -31.60 5450 20250203 4.04 5820 -2.58 20250107 5450 4.04 20250203 8290 -31.60 20240614 5450 4.04 20250203 0.48 N 136490 500 118 억 2881597 N N 9 N 00 N
6 20250218 120838 57 100.00 KOSPI 음식료·담배 N N N N N 5700 40 2 0.71 138847710 24461 151.01 5660 5730 5610 7350 3970 5660 5676.29 12.12 0 -13314 5700 5680 5650 5630 5600 5665 5615 119 1690 500 4180 10 1 23779604 1355 9.74 0.32 12 0.10 585.00 18088.00 8290 20240614 -31.24 5450 20250203 4.59 5820 -2.06 20250107 5450 4.59 20250203 8290 -31.24 20240614 5450 4.59 20250203 0.48 N 136490 500 118 억 2881597 N N 9 N 00 N
7 20250218 110836 57 100.00 KOSPI 음식료·담배 N N N N N 5670 10 2 0.18 61754430 10937 67.52 5660 5680 5610 7350 3970 5660 5646.38 12.12 0 -4891 5700 5680 5650 5630 5600 5665 5615 119 1690 500 4180 10 1 23779604 1348 9.69 0.31 12 0.05 585.00 18088.00 8290 20240614 -31.60 5450 20250203 4.04 5820 -2.58 20250107 5450 4.04 20250203 8290 -31.60 20240614 5450 4.04 20250203 0.48 N 136490 500 118 억 2881597 N N 9 N 00 N
8 20250218 100836 57 100.00 KOSPI 음식료·담배 N N N N N 5650 -10 5 -0.18 41589410 7376 45.54 5660 5670 5610 7350 3970 5660 5638.48 12.12 0 -3230 5700 5680 5650 5630 5600 5665 5615 119 1690 500 4180 10 1 23779604 1344 9.66 0.31 12 0.03 585.00 18088.00 8290 20240614 -31.85 5450 20250203 3.67 5820 -2.92 20250107 5450 3.67 20250203 8290 -31.85 20240614 5450 3.67 20250203 0.48 N 136490 500 118 억 2881597 N N 9 N 00 N
9 20250218 090839 57 100.00 KOSPI 음식료·담배 N N N N N 5650 -10 5 -0.18 492330 87 0.54 5660 5660 5640 7350 3970 5660 5658.97 12.12 0 24 5700 5680 5650 5630 5600 5665 5615 119 1690 500 4180 10 1 23779604 1344 9.66 0.31 12 0.00 585.00 18088.00 8290 20240614 -31.85 5450 20250203 3.67 5820 -2.92 20250107 5450 3.67 20250203 8290 -31.85 20240614 5450 3.67 20250203 0.48 N 136490 500 118 억 2881597 N N 9 N 00 N
10 20250217 160836 57 100.00 KOSPI 음식료·담배 N N N N N 5660 80 2 1.43 91202580 16158 40.55 5670 5670 5620 7250 3910 5580 5644.41 12.11 0 2903 5673 5626 5593 5546 5513 5610 5530 119 1670 500 4120 10 1 23779604 1346 9.68 0.31 12 0.07 585.00 18088.00 8290 20240614 -31.72 5450 20250203 3.85 5820 -2.75 20250107 5450 3.85 20250203 8290 -31.72 20240614 5450 3.85 20250203 0.48 N 136490 500 118 억 2878633 N N 9 N 00 N
11 20250217 150835 57 100.00 KOSPI 음식료·담배 N N N N N 5650 70 2 1.25 85449350 15141 38.00 5670 5670 5620 7250 3910 5580 5643.57 12.11 0 2937 5673 5626 5593 5546 5513 5610 5530 119 1670 500 4120 10 1 23779604 1344 9.66 0.31 12 0.06 585.00 18088.00 8290 20240614 -31.85 5450 20250203 3.67 5820 -2.92 20250107 5450 3.67 20250203 8290 -31.85 20240614 5450 3.67 20250203 0.48 N 136490 500 118 억 2878633 N N 17 N 00 N
12 20250217 140834 57 100.00 KOSPI 음식료·담배 N N N N N 5650 70 2 1.25 81734620 14484 36.35 5670 5670 5620 7250 3910 5580 5643.10 12.11 0 2606 5673 5626 5593 5546 5513 5610 5530 119 1670 500 4120 10 1 23779604 1344 9.66 0.31 12 0.06 585.00 18088.00 8290 20240614 -31.85 5450 20250203 3.67 5820 -2.92 20250107 5450 3.67 20250203 8290 -31.85 20240614 5450 3.67 20250203 0.48 N 136490 500 118 억 2878633 N N 17 N 00 N