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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017810/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
20250228,160338,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17410,-300,5,-1.69,6921411660,393067,81.82,17550,18150,17160,23000,12400,17710,17609.07,1.54,0,23672,19250,18480,17990,17220,16730,18235,16975,191,5290,500,12750,10,1,38120542,6637,34.82,2.01,12,1.03,500.00,8672.00,19320,20250226,-9.89,9500,20241112,83.26,19320,-9.89,20250226,10130,71.87,20250203,19320,-9.89,20250226,9500,83.26,20241112,0.41,N,017810,500,190 억,,587177,N,N,1388,N,00,N
20250228,150339,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17450,-260,5,-1.47,6320216980,358618,74.65,17550,18150,17160,23000,12400,17710,17623.74,1.54,0,24328,19250,18480,17990,17220,16730,18235,16975,191,5290,500,12750,10,1,38120542,6652,34.90,2.01,12,0.94,500.00,8672.00,19320,20250226,-9.68,9500,20241112,83.68,19320,-9.68,20250226,10130,72.26,20250203,19320,-9.68,20250226,9500,83.68,20241112,0.41,N,017810,500,190 억,,587177,N,N,200,N,00,N
20250228,140340,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17520,-190,5,-1.07,5418636940,306885,63.88,17550,18150,17160,23000,12400,17710,17656.84,1.54,0,17873,19250,18480,17990,17220,16730,18235,16975,191,5290,500,12750,10,1,38120542,6679,35.04,2.02,12,0.81,500.00,8672.00,19320,20250226,-9.32,9500,20241112,84.42,19320,-9.32,20250226,10130,72.95,20250203,19320,-9.32,20250226,9500,84.42,20241112,0.41,N,017810,500,190 억,,587177,N,N,200,N,00,N
20250228,130340,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17510,-200,5,-1.13,4807330290,272154,56.65,17550,18150,17160,23000,12400,17710,17663.95,1.54,0,13737,19250,18480,17990,17220,16730,18235,16975,191,5290,500,12750,10,1,38120542,6675,35.02,2.02,12,0.71,500.00,8672.00,19320,20250226,-9.37,9500,20241112,84.32,19320,-9.37,20250226,10130,72.85,20250203,19320,-9.37,20250226,9500,84.32,20241112,0.41,N,017810,500,190 억,,587177,N,N,200,N,00,N
20250228,120337,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17660,-50,5,-0.28,4284691710,242400,50.46,17550,18150,17160,23000,12400,17710,17676.08,1.54,0,3792,19250,18480,17990,17220,16730,18235,16975,191,5290,500,12750,10,1,38120542,6732,35.32,2.04,12,0.64,500.00,8672.00,19320,20250226,-8.59,9500,20241112,85.89,19320,-8.59,20250226,10130,74.33,20250203,19320,-8.59,20250226,9500,85.89,20241112,0.41,N,017810,500,190 억,,587177,N,N,200,N,00,N
20250228,110338,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17670,-40,5,-0.23,3618807080,204898,42.65,17550,18150,17160,23000,12400,17710,17661.43,1.54,0,-217,19250,18480,17990,17220,16730,18235,16975,191,5290,500,12750,10,1,38120542,6736,35.34,2.04,12,0.54,500.00,8672.00,19320,20250226,-8.54,9500,20241112,86.00,19320,-8.54,20250226,10130,74.43,20250203,19320,-8.54,20250226,9500,86.00,20241112,0.41,N,017810,500,190 억,,587177,N,N,200,N,00,N
20250228,100338,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17580,-130,5,-0.73,2896416730,164085,34.16,17550,18150,17160,23000,12400,17710,17651.82,1.54,0,3267,19250,18480,17990,17220,16730,18235,16975,191,5290,500,12750,10,1,38120542,6702,35.16,2.03,12,0.43,500.00,8672.00,19320,20250226,-9.01,9500,20241112,85.05,19320,-9.01,20250226,10130,73.54,20250203,19320,-9.01,20250226,9500,85.05,20241112,0.41,N,017810,500,190 억,,587177,N,N,200,N,00,N
20250228,090339,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17320,-390,5,-2.20,293649970,16883,3.51,17550,17570,17180,23000,12400,17710,17387.19,1.54,0,4625,19250,18480,17990,17220,16730,18235,16975,191,5290,500,12750,10,1,38120542,6602,34.64,2.00,12,0.04,500.00,8672.00,19320,20250226,-10.35,9500,20241112,82.32,19320,-10.35,20250226,10130,70.98,20250203,19320,-10.35,20250226,9500,82.32,20241112,0.41,N,017810,500,190 억,,587177,N,N,200,N,00,N
20250227,160337,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17710,-600,5,-3.28,8644269570,478100,17.32,18110,18760,17500,23800,12820,18310,18082.16,1.40,0,49791,20403,19356,18273,17226,16143,19880,17750,191,5490,500,13180,10,1,38120542,6751,35.42,2.04,12,1.25,500.00,8672.00,19320,20250226,-8.33,9500,20241112,86.42,19320,-8.33,20250226,10130,74.83,20250203,19320,-8.33,20250226,9500,86.42,20241112,0.38,N,017810,500,190 억,,533533,N,N,200,N,00,N
20250227,150335,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17700,-610,5,-3.33,8267744950,456880,16.55,18110,18760,17500,23800,12820,18310,18096.10,1.40,0,44745,20403,19356,18273,17226,16143,19880,17750,191,5490,500,13180,10,1,38120542,6747,35.40,2.04,12,1.20,500.00,8672.00,19320,20250226,-8.39,9500,20241112,86.32,19320,-8.39,20250226,10130,74.73,20250203,19320,-8.39,20250226,9500,86.32,20241112,0.38,N,017810,500,190 억,,533533,N,N,3,N,00,N
20250227,140336,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17870,-440,5,-2.40,7051102430,388347,14.07,18110,18760,17860,23800,12820,18310,18156.70,1.40,0,41886,20403,19356,18273,17226,16143,19880,17750,191,5490,500,13180,10,1,38120542,6812,35.74,2.06,12,1.02,500.00,8672.00,19320,20250226,-7.51,9500,20241112,88.11,19320,-7.51,20250226,10130,76.41,20250203,19320,-7.51,20250226,9500,88.11,20241112,0.38,N,017810,500,190 억,,533533,N,N,3,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 20250228 160338 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 17410 -300 5 -1.69 6921411660 393067 81.82 17550 18150 17160 23000 12400 17710 17609.07 1.54 0 23672 19250 18480 17990 17220 16730 18235 16975 191 5290 500 12750 10 1 38120542 6637 34.82 2.01 12 1.03 500.00 8672.00 19320 20250226 -9.89 9500 20241112 83.26 19320 -9.89 20250226 10130 71.87 20250203 19320 -9.89 20250226 9500 83.26 20241112 0.41 N 017810 500 190 억 587177 N N 1388 N 00 N
3 20250228 150339 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 17450 -260 5 -1.47 6320216980 358618 74.65 17550 18150 17160 23000 12400 17710 17623.74 1.54 0 24328 19250 18480 17990 17220 16730 18235 16975 191 5290 500 12750 10 1 38120542 6652 34.90 2.01 12 0.94 500.00 8672.00 19320 20250226 -9.68 9500 20241112 83.68 19320 -9.68 20250226 10130 72.26 20250203 19320 -9.68 20250226 9500 83.68 20241112 0.41 N 017810 500 190 억 587177 N N 200 N 00 N
4 20250228 140340 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 17520 -190 5 -1.07 5418636940 306885 63.88 17550 18150 17160 23000 12400 17710 17656.84 1.54 0 17873 19250 18480 17990 17220 16730 18235 16975 191 5290 500 12750 10 1 38120542 6679 35.04 2.02 12 0.81 500.00 8672.00 19320 20250226 -9.32 9500 20241112 84.42 19320 -9.32 20250226 10130 72.95 20250203 19320 -9.32 20250226 9500 84.42 20241112 0.41 N 017810 500 190 억 587177 N N 200 N 00 N
5 20250228 130340 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 17510 -200 5 -1.13 4807330290 272154 56.65 17550 18150 17160 23000 12400 17710 17663.95 1.54 0 13737 19250 18480 17990 17220 16730 18235 16975 191 5290 500 12750 10 1 38120542 6675 35.02 2.02 12 0.71 500.00 8672.00 19320 20250226 -9.37 9500 20241112 84.32 19320 -9.37 20250226 10130 72.85 20250203 19320 -9.37 20250226 9500 84.32 20241112 0.41 N 017810 500 190 억 587177 N N 200 N 00 N
6 20250228 120337 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 17660 -50 5 -0.28 4284691710 242400 50.46 17550 18150 17160 23000 12400 17710 17676.08 1.54 0 3792 19250 18480 17990 17220 16730 18235 16975 191 5290 500 12750 10 1 38120542 6732 35.32 2.04 12 0.64 500.00 8672.00 19320 20250226 -8.59 9500 20241112 85.89 19320 -8.59 20250226 10130 74.33 20250203 19320 -8.59 20250226 9500 85.89 20241112 0.41 N 017810 500 190 억 587177 N N 200 N 00 N
7 20250228 110338 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 17670 -40 5 -0.23 3618807080 204898 42.65 17550 18150 17160 23000 12400 17710 17661.43 1.54 0 -217 19250 18480 17990 17220 16730 18235 16975 191 5290 500 12750 10 1 38120542 6736 35.34 2.04 12 0.54 500.00 8672.00 19320 20250226 -8.54 9500 20241112 86.00 19320 -8.54 20250226 10130 74.43 20250203 19320 -8.54 20250226 9500 86.00 20241112 0.41 N 017810 500 190 억 587177 N N 200 N 00 N
8 20250228 100338 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 17580 -130 5 -0.73 2896416730 164085 34.16 17550 18150 17160 23000 12400 17710 17651.82 1.54 0 3267 19250 18480 17990 17220 16730 18235 16975 191 5290 500 12750 10 1 38120542 6702 35.16 2.03 12 0.43 500.00 8672.00 19320 20250226 -9.01 9500 20241112 85.05 19320 -9.01 20250226 10130 73.54 20250203 19320 -9.01 20250226 9500 85.05 20241112 0.41 N 017810 500 190 억 587177 N N 200 N 00 N
9 20250228 090339 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 17320 -390 5 -2.20 293649970 16883 3.51 17550 17570 17180 23000 12400 17710 17387.19 1.54 0 4625 19250 18480 17990 17220 16730 18235 16975 191 5290 500 12750 10 1 38120542 6602 34.64 2.00 12 0.04 500.00 8672.00 19320 20250226 -10.35 9500 20241112 82.32 19320 -10.35 20250226 10130 70.98 20250203 19320 -10.35 20250226 9500 82.32 20241112 0.41 N 017810 500 190 억 587177 N N 200 N 00 N
10 20250227 160337 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 17710 -600 5 -3.28 8644269570 478100 17.32 18110 18760 17500 23800 12820 18310 18082.16 1.40 0 49791 20403 19356 18273 17226 16143 19880 17750 191 5490 500 13180 10 1 38120542 6751 35.42 2.04 12 1.25 500.00 8672.00 19320 20250226 -8.33 9500 20241112 86.42 19320 -8.33 20250226 10130 74.83 20250203 19320 -8.33 20250226 9500 86.42 20241112 0.38 N 017810 500 190 억 533533 N N 200 N 00 N
11 20250227 150335 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 17700 -610 5 -3.33 8267744950 456880 16.55 18110 18760 17500 23800 12820 18310 18096.10 1.40 0 44745 20403 19356 18273 17226 16143 19880 17750 191 5490 500 13180 10 1 38120542 6747 35.40 2.04 12 1.20 500.00 8672.00 19320 20250226 -8.39 9500 20241112 86.32 19320 -8.39 20250226 10130 74.73 20250203 19320 -8.39 20250226 9500 86.32 20241112 0.38 N 017810 500 190 억 533533 N N 3 N 00 N
12 20250227 140336 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 17870 -440 5 -2.40 7051102430 388347 14.07 18110 18760 17860 23800 12820 18310 18156.70 1.40 0 41886 20403 19356 18273 17226 16143 19880 17750 191 5490 500 13180 10 1 38120542 6812 35.74 2.06 12 1.02 500.00 8672.00 19320 20250226 -7.51 9500 20241112 88.11 19320 -7.51 20250226 10130 76.41 20250203 19320 -7.51 20250226 9500 88.11 20241112 0.38 N 017810 500 190 억 533533 N N 3 N 00 N