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
145990/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
20250218,160850,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45300,100,2,0.22,313096850,6944,89.95,45050,45350,44950,58700,31650,45200,45088.83,4.62,0,-526,45600,45400,45300,45100,45000,45350,45050,516,13500,5000,32540,50,1,10313449,4672,4.53,0.32,12,0.07,10004.00,140047.00,64800,20240617,-30.09,41300,20240805,9.69,48200,-6.02,20250102,43600,3.90,20250204,64800,-30.09,20240617,41300,9.69,20240805,0.37,N,145990,5000,515 억,,476355,N,N,1,N,00,N
20250218,150852,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45250,50,2,0.11,298531350,6622,85.78,45050,45350,44950,58700,31650,45200,45081.75,4.62,0,-423,45600,45400,45300,45100,45000,45350,45050,516,13500,5000,32540,50,1,10313449,4667,4.52,0.32,12,0.06,10004.00,140047.00,64800,20240617,-30.17,41300,20240805,9.56,48200,-6.12,20250102,43600,3.78,20250204,64800,-30.17,20240617,41300,9.56,20240805,0.37,N,145990,5000,515 억,,476355,N,N,1,N,00,N
20250218,140852,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45150,-50,5,-0.11,196018450,4351,56.36,45050,45350,44950,58700,31650,45200,45051.36,4.62,0,-1209,45600,45400,45300,45100,45000,45350,45050,516,13500,5000,32540,50,1,10313449,4657,4.51,0.32,12,0.04,10004.00,140047.00,64800,20240617,-30.32,41300,20240805,9.32,48200,-6.33,20250102,43600,3.56,20250204,64800,-30.32,20240617,41300,9.32,20240805,0.37,N,145990,5000,515 억,,476355,N,N,1,N,00,N
20250218,130849,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45050,-150,5,-0.33,163605850,3632,47.05,45050,45350,44950,58700,31650,45200,45045.66,4.62,0,-1124,45600,45400,45300,45100,45000,45350,45050,516,13500,5000,32540,50,1,10313449,4646,4.50,0.32,12,0.04,10004.00,140047.00,64800,20240617,-30.48,41300,20240805,9.08,48200,-6.54,20250102,43600,3.33,20250204,64800,-30.48,20240617,41300,9.08,20240805,0.37,N,145990,5000,515 억,,476355,N,N,1,N,00,N
20250218,120851,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45000,-200,5,-0.44,114945600,2552,33.06,45050,45350,44950,58700,31650,45200,45041.38,4.62,0,-1094,45600,45400,45300,45100,45000,45350,45050,516,13500,5000,32540,50,1,10313449,4641,4.50,0.32,12,0.02,10004.00,140047.00,64800,20240617,-30.56,41300,20240805,8.96,48200,-6.64,20250102,43600,3.21,20250204,64800,-30.56,20240617,41300,8.96,20240805,0.37,N,145990,5000,515 억,,476355,N,N,1,N,00,N
20250218,110849,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44950,-250,5,-0.55,84246700,1870,24.22,45050,45350,44950,58700,31650,45200,45051.71,4.62,0,-1029,45600,45400,45300,45100,45000,45350,45050,516,13500,5000,32540,50,1,10313449,4636,4.49,0.32,12,0.02,10004.00,140047.00,64800,20240617,-30.63,41300,20240805,8.84,48200,-6.74,20250102,43600,3.10,20250204,64800,-30.63,20240617,41300,8.84,20240805,0.37,N,145990,5000,515 억,,476355,N,N,1,N,00,N
20250218,100849,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45000,-200,5,-0.44,43016000,953,12.34,45050,45350,45000,58700,31650,45200,45137.46,4.62,0,-650,45600,45400,45300,45100,45000,45350,45050,516,13500,5000,32540,50,1,10313449,4641,4.50,0.32,12,0.01,10004.00,140047.00,64800,20240617,-30.56,41300,20240805,8.96,48200,-6.64,20250102,43600,3.21,20250204,64800,-30.56,20240617,41300,8.96,20240805,0.37,N,145990,5000,515 억,,476355,N,N,1,N,00,N
20250218,090852,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45150,-50,5,-0.11,5049800,112,1.45,45050,45350,45050,58700,31650,45200,45087.50,4.62,0,-99,45600,45400,45300,45100,45000,45350,45050,516,13500,5000,32540,50,1,10313449,4657,4.51,0.32,12,0.00,10004.00,140047.00,64800,20240617,-30.32,41300,20240805,9.32,48200,-6.33,20250102,43600,3.56,20250204,64800,-30.32,20240617,41300,9.32,20240805,0.37,N,145990,5000,515 억,,476355,N,N,1,N,00,N
20250217,160849,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45200,100,2,0.22,349720850,7720,87.38,45250,45500,45200,58600,31600,45100,45300.63,4.63,0,-1345,46200,45650,45150,44600,44100,45925,44875,516,13500,5000,32470,50,1,10313449,4662,4.52,0.32,12,0.07,10004.00,140047.00,64800,20240617,-30.25,41300,20240805,9.44,48200,-6.22,20250102,43600,3.67,20250204,64800,-30.25,20240617,41300,9.44,20240805,0.38,N,145990,5000,515 억,,477655,N,N,1,N,00,N
20250217,150847,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45350,250,2,0.55,321075900,7087,80.22,45250,45500,45200,58600,31600,45100,45304.91,4.63,0,-1105,46200,45650,45150,44600,44100,45925,44875,516,13500,5000,32470,50,1,10313449,4677,4.53,0.32,12,0.07,10004.00,140047.00,64800,20240617,-30.02,41300,20240805,9.81,48200,-5.91,20250102,43600,4.01,20250204,64800,-30.02,20240617,41300,9.81,20240805,0.38,N,145990,5000,515 억,,477655,N,N,320,N,00,N
20250217,140846,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45350,250,2,0.55,287819150,6353,71.91,45250,45500,45200,58600,31600,45100,45304.45,4.63,0,-665,46200,45650,45150,44600,44100,45925,44875,516,13500,5000,32470,50,1,10313449,4677,4.53,0.32,12,0.06,10004.00,140047.00,64800,20240617,-30.02,41300,20240805,9.81,48200,-5.91,20250102,43600,4.01,20250204,64800,-30.02,20240617,41300,9.81,20240805,0.38,N,145990,5000,515 억,,477655,N,N,320,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 160850 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45300 100 2 0.22 313096850 6944 89.95 45050 45350 44950 58700 31650 45200 45088.83 4.62 0 -526 45600 45400 45300 45100 45000 45350 45050 516 13500 5000 32540 50 1 10313449 4672 4.53 0.32 12 0.07 10004.00 140047.00 64800 20240617 -30.09 41300 20240805 9.69 48200 -6.02 20250102 43600 3.90 20250204 64800 -30.09 20240617 41300 9.69 20240805 0.37 N 145990 5000 515 억 476355 N N 1 N 00 N
3 20250218 150852 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45250 50 2 0.11 298531350 6622 85.78 45050 45350 44950 58700 31650 45200 45081.75 4.62 0 -423 45600 45400 45300 45100 45000 45350 45050 516 13500 5000 32540 50 1 10313449 4667 4.52 0.32 12 0.06 10004.00 140047.00 64800 20240617 -30.17 41300 20240805 9.56 48200 -6.12 20250102 43600 3.78 20250204 64800 -30.17 20240617 41300 9.56 20240805 0.37 N 145990 5000 515 억 476355 N N 1 N 00 N
4 20250218 140852 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45150 -50 5 -0.11 196018450 4351 56.36 45050 45350 44950 58700 31650 45200 45051.36 4.62 0 -1209 45600 45400 45300 45100 45000 45350 45050 516 13500 5000 32540 50 1 10313449 4657 4.51 0.32 12 0.04 10004.00 140047.00 64800 20240617 -30.32 41300 20240805 9.32 48200 -6.33 20250102 43600 3.56 20250204 64800 -30.32 20240617 41300 9.32 20240805 0.37 N 145990 5000 515 억 476355 N N 1 N 00 N
5 20250218 130849 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45050 -150 5 -0.33 163605850 3632 47.05 45050 45350 44950 58700 31650 45200 45045.66 4.62 0 -1124 45600 45400 45300 45100 45000 45350 45050 516 13500 5000 32540 50 1 10313449 4646 4.50 0.32 12 0.04 10004.00 140047.00 64800 20240617 -30.48 41300 20240805 9.08 48200 -6.54 20250102 43600 3.33 20250204 64800 -30.48 20240617 41300 9.08 20240805 0.37 N 145990 5000 515 억 476355 N N 1 N 00 N
6 20250218 120851 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45000 -200 5 -0.44 114945600 2552 33.06 45050 45350 44950 58700 31650 45200 45041.38 4.62 0 -1094 45600 45400 45300 45100 45000 45350 45050 516 13500 5000 32540 50 1 10313449 4641 4.50 0.32 12 0.02 10004.00 140047.00 64800 20240617 -30.56 41300 20240805 8.96 48200 -6.64 20250102 43600 3.21 20250204 64800 -30.56 20240617 41300 8.96 20240805 0.37 N 145990 5000 515 억 476355 N N 1 N 00 N
7 20250218 110849 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 44950 -250 5 -0.55 84246700 1870 24.22 45050 45350 44950 58700 31650 45200 45051.71 4.62 0 -1029 45600 45400 45300 45100 45000 45350 45050 516 13500 5000 32540 50 1 10313449 4636 4.49 0.32 12 0.02 10004.00 140047.00 64800 20240617 -30.63 41300 20240805 8.84 48200 -6.74 20250102 43600 3.10 20250204 64800 -30.63 20240617 41300 8.84 20240805 0.37 N 145990 5000 515 억 476355 N N 1 N 00 N
8 20250218 100849 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45000 -200 5 -0.44 43016000 953 12.34 45050 45350 45000 58700 31650 45200 45137.46 4.62 0 -650 45600 45400 45300 45100 45000 45350 45050 516 13500 5000 32540 50 1 10313449 4641 4.50 0.32 12 0.01 10004.00 140047.00 64800 20240617 -30.56 41300 20240805 8.96 48200 -6.64 20250102 43600 3.21 20250204 64800 -30.56 20240617 41300 8.96 20240805 0.37 N 145990 5000 515 억 476355 N N 1 N 00 N
9 20250218 090852 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45150 -50 5 -0.11 5049800 112 1.45 45050 45350 45050 58700 31650 45200 45087.50 4.62 0 -99 45600 45400 45300 45100 45000 45350 45050 516 13500 5000 32540 50 1 10313449 4657 4.51 0.32 12 0.00 10004.00 140047.00 64800 20240617 -30.32 41300 20240805 9.32 48200 -6.33 20250102 43600 3.56 20250204 64800 -30.32 20240617 41300 9.32 20240805 0.37 N 145990 5000 515 억 476355 N N 1 N 00 N
10 20250217 160849 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45200 100 2 0.22 349720850 7720 87.38 45250 45500 45200 58600 31600 45100 45300.63 4.63 0 -1345 46200 45650 45150 44600 44100 45925 44875 516 13500 5000 32470 50 1 10313449 4662 4.52 0.32 12 0.07 10004.00 140047.00 64800 20240617 -30.25 41300 20240805 9.44 48200 -6.22 20250102 43600 3.67 20250204 64800 -30.25 20240617 41300 9.44 20240805 0.38 N 145990 5000 515 억 477655 N N 1 N 00 N
11 20250217 150847 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45350 250 2 0.55 321075900 7087 80.22 45250 45500 45200 58600 31600 45100 45304.91 4.63 0 -1105 46200 45650 45150 44600 44100 45925 44875 516 13500 5000 32470 50 1 10313449 4677 4.53 0.32 12 0.07 10004.00 140047.00 64800 20240617 -30.02 41300 20240805 9.81 48200 -5.91 20250102 43600 4.01 20250204 64800 -30.02 20240617 41300 9.81 20240805 0.38 N 145990 5000 515 억 477655 N N 320 N 00 N
12 20250217 140846 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 45350 250 2 0.55 287819150 6353 71.91 45250 45500 45200 58600 31600 45100 45304.45 4.63 0 -665 46200 45650 45150 44600 44100 45925 44875 516 13500 5000 32470 50 1 10313449 4677 4.53 0.32 12 0.06 10004.00 140047.00 64800 20240617 -30.02 41300 20240805 9.81 48200 -5.91 20250102 43600 4.01 20250204 64800 -30.02 20240617 41300 9.81 20240805 0.38 N 145990 5000 515 억 477655 N N 320 N 00 N