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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014710/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
20250211,160307,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5410,80,2,1.50,1066966760,198449,42.07,5350,5460,5260,6920,3740,5330,5376.48,4.68,0,-6014,5743,5536,5423,5216,5103,5480,5160,172,1590,1000,3300,10,1,17218543,932,-4.03,0.43,12,1.15,-1341.00,12653.00,8950,20240709,-39.55,3285,20240417,64.69,6640,-18.52,20250124,4365,23.94,20250123,8950,-39.55,20240709,3285,64.69,20240417,1.66,N,014710,1000,172 억,,805789,N,N,0,N,00,N
20250211,150307,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5410,80,2,1.50,966955050,179925,38.14,5350,5460,5260,6920,3740,5330,5374.21,4.68,0,-4984,5743,5536,5423,5216,5103,5480,5160,172,1590,1000,3300,10,1,17218543,932,-4.03,0.43,12,1.04,-1341.00,12653.00,8950,20240709,-39.55,3285,20240417,64.69,6640,-18.52,20250124,4365,23.94,20250123,8950,-39.55,20240709,3285,64.69,20240417,1.66,N,014710,1000,172 억,,805789,N,N,0,N,00,N
20250211,140308,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5440,110,2,2.06,829632040,154529,32.76,5350,5450,5260,6920,3740,5330,5368.78,4.68,0,-5326,5743,5536,5423,5216,5103,5480,5160,172,1590,1000,3300,10,1,17218543,937,-4.06,0.43,12,0.90,-1341.00,12653.00,8950,20240709,-39.22,3285,20240417,65.60,6640,-18.07,20250124,4365,24.63,20250123,8950,-39.22,20240709,3285,65.60,20240417,1.66,N,014710,1000,172 억,,805789,N,N,0,N,00,N
20250211,130305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5380,50,2,0.94,651112530,121542,25.77,5350,5450,5260,6920,3740,5330,5357.10,4.68,0,-7644,5743,5536,5423,5216,5103,5480,5160,172,1590,1000,3300,10,1,17218543,926,-4.01,0.43,12,0.71,-1341.00,12653.00,8950,20240709,-39.89,3285,20240417,63.77,6640,-18.98,20250124,4365,23.25,20250123,8950,-39.89,20240709,3285,63.77,20240417,1.66,N,014710,1000,172 억,,805789,N,N,0,N,00,N
20250211,120306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5370,40,2,0.75,588940770,109913,23.30,5350,5450,5260,6920,3740,5330,5358.24,4.68,0,-11459,5743,5536,5423,5216,5103,5480,5160,172,1590,1000,3300,10,1,17218543,925,-4.00,0.42,12,0.64,-1341.00,12653.00,8950,20240709,-40.00,3285,20240417,63.47,6640,-19.13,20250124,4365,23.02,20250123,8950,-40.00,20240709,3285,63.47,20240417,1.66,N,014710,1000,172 억,,805789,N,N,0,N,00,N
20250211,110308,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5410,80,2,1.50,525454630,98061,20.79,5350,5450,5260,6920,3740,5330,5358.45,4.68,0,-11768,5743,5536,5423,5216,5103,5480,5160,172,1590,1000,3300,10,1,17218543,932,-4.03,0.43,12,0.57,-1341.00,12653.00,8950,20240709,-39.55,3285,20240417,64.69,6640,-18.52,20250124,4365,23.94,20250123,8950,-39.55,20240709,3285,64.69,20240417,1.66,N,014710,1000,172 억,,805789,N,N,0,N,00,N
20250211,100307,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5380,50,2,0.94,403411660,75466,16.00,5350,5420,5260,6920,3740,5330,5345.61,4.68,0,-16600,5743,5536,5423,5216,5103,5480,5160,172,1590,1000,3300,10,1,17218543,926,-4.01,0.43,12,0.44,-1341.00,12653.00,8950,20240709,-39.89,3285,20240417,63.77,6640,-18.98,20250124,4365,23.25,20250123,8950,-39.89,20240709,3285,63.77,20240417,1.66,N,014710,1000,172 억,,805789,N,N,0,N,00,N
20250211,090308,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5300,-30,5,-0.56,107064970,20101,4.26,5350,5350,5270,6920,3740,5330,5326.35,4.68,0,-14790,5743,5536,5423,5216,5103,5480,5160,172,1590,1000,3300,10,1,17218543,913,-3.95,0.42,12,0.12,-1341.00,12653.00,8950,20240709,-40.78,3285,20240417,61.34,6640,-20.18,20250124,4365,21.42,20250123,8950,-40.78,20240709,3285,61.34,20240417,1.66,N,014710,1000,172 억,,805789,N,N,0,N,00,N
20250210,160305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5330,20,2,0.38,2521183150,462176,172.13,5400,5630,5310,6900,3720,5310,5455.56,4.80,0,-22603,5590,5450,5350,5210,5110,5400,5160,172,1590,1000,3290,10,1,17218543,918,-3.97,0.42,12,2.68,-1341.00,12653.00,8950,20240709,-40.45,3285,20240417,62.25,6640,-19.73,20250124,4365,22.11,20250123,8950,-40.45,20240709,3285,62.25,20240417,1.50,N,014710,1000,172 억,,825871,N,N,1,N,00,N
20250210,150306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5380,70,2,1.32,2329977790,426412,158.81,5400,5630,5310,6900,3720,5310,5464.15,4.80,0,-24127,5590,5450,5350,5210,5110,5400,5160,172,1590,1000,3290,10,1,17218543,926,-4.01,0.43,12,2.48,-1341.00,12653.00,8950,20240709,-39.89,3285,20240417,63.77,6640,-18.98,20250124,4365,23.25,20250123,8950,-39.89,20240709,3285,63.77,20240417,1.50,N,014710,1000,172 억,,825871,N,N,1,N,00,N
20250210,140306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5430,120,2,2.26,2063440190,377164,140.47,5400,5630,5310,6900,3720,5310,5470.94,4.80,0,-30784,5590,5450,5350,5210,5110,5400,5160,172,1590,1000,3290,10,1,17218543,935,-4.05,0.43,12,2.19,-1341.00,12653.00,8950,20240709,-39.33,3285,20240417,65.30,6640,-18.22,20250124,4365,24.40,20250123,8950,-39.33,20240709,3285,65.30,20240417,1.50,N,014710,1000,172 억,,825871,N,N,1,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 20250211 160307 57 100.00 KOSPI 음식료·담배 N N N N N 5410 80 2 1.50 1066966760 198449 42.07 5350 5460 5260 6920 3740 5330 5376.48 4.68 0 -6014 5743 5536 5423 5216 5103 5480 5160 172 1590 1000 3300 10 1 17218543 932 -4.03 0.43 12 1.15 -1341.00 12653.00 8950 20240709 -39.55 3285 20240417 64.69 6640 -18.52 20250124 4365 23.94 20250123 8950 -39.55 20240709 3285 64.69 20240417 1.66 N 014710 1000 172 억 805789 N N 0 N 00 N
3 20250211 150307 57 100.00 KOSPI 음식료·담배 N N N N N 5410 80 2 1.50 966955050 179925 38.14 5350 5460 5260 6920 3740 5330 5374.21 4.68 0 -4984 5743 5536 5423 5216 5103 5480 5160 172 1590 1000 3300 10 1 17218543 932 -4.03 0.43 12 1.04 -1341.00 12653.00 8950 20240709 -39.55 3285 20240417 64.69 6640 -18.52 20250124 4365 23.94 20250123 8950 -39.55 20240709 3285 64.69 20240417 1.66 N 014710 1000 172 억 805789 N N 0 N 00 N
4 20250211 140308 57 100.00 KOSPI 음식료·담배 N N N N N 5440 110 2 2.06 829632040 154529 32.76 5350 5450 5260 6920 3740 5330 5368.78 4.68 0 -5326 5743 5536 5423 5216 5103 5480 5160 172 1590 1000 3300 10 1 17218543 937 -4.06 0.43 12 0.90 -1341.00 12653.00 8950 20240709 -39.22 3285 20240417 65.60 6640 -18.07 20250124 4365 24.63 20250123 8950 -39.22 20240709 3285 65.60 20240417 1.66 N 014710 1000 172 억 805789 N N 0 N 00 N
5 20250211 130305 57 100.00 KOSPI 음식료·담배 N N N N N 5380 50 2 0.94 651112530 121542 25.77 5350 5450 5260 6920 3740 5330 5357.10 4.68 0 -7644 5743 5536 5423 5216 5103 5480 5160 172 1590 1000 3300 10 1 17218543 926 -4.01 0.43 12 0.71 -1341.00 12653.00 8950 20240709 -39.89 3285 20240417 63.77 6640 -18.98 20250124 4365 23.25 20250123 8950 -39.89 20240709 3285 63.77 20240417 1.66 N 014710 1000 172 억 805789 N N 0 N 00 N
6 20250211 120306 57 100.00 KOSPI 음식료·담배 N N N N N 5370 40 2 0.75 588940770 109913 23.30 5350 5450 5260 6920 3740 5330 5358.24 4.68 0 -11459 5743 5536 5423 5216 5103 5480 5160 172 1590 1000 3300 10 1 17218543 925 -4.00 0.42 12 0.64 -1341.00 12653.00 8950 20240709 -40.00 3285 20240417 63.47 6640 -19.13 20250124 4365 23.02 20250123 8950 -40.00 20240709 3285 63.47 20240417 1.66 N 014710 1000 172 억 805789 N N 0 N 00 N
7 20250211 110308 57 100.00 KOSPI 음식료·담배 N N N N N 5410 80 2 1.50 525454630 98061 20.79 5350 5450 5260 6920 3740 5330 5358.45 4.68 0 -11768 5743 5536 5423 5216 5103 5480 5160 172 1590 1000 3300 10 1 17218543 932 -4.03 0.43 12 0.57 -1341.00 12653.00 8950 20240709 -39.55 3285 20240417 64.69 6640 -18.52 20250124 4365 23.94 20250123 8950 -39.55 20240709 3285 64.69 20240417 1.66 N 014710 1000 172 억 805789 N N 0 N 00 N
8 20250211 100307 57 100.00 KOSPI 음식료·담배 N N N N N 5380 50 2 0.94 403411660 75466 16.00 5350 5420 5260 6920 3740 5330 5345.61 4.68 0 -16600 5743 5536 5423 5216 5103 5480 5160 172 1590 1000 3300 10 1 17218543 926 -4.01 0.43 12 0.44 -1341.00 12653.00 8950 20240709 -39.89 3285 20240417 63.77 6640 -18.98 20250124 4365 23.25 20250123 8950 -39.89 20240709 3285 63.77 20240417 1.66 N 014710 1000 172 억 805789 N N 0 N 00 N
9 20250211 090308 57 100.00 KOSPI 음식료·담배 N N N N N 5300 -30 5 -0.56 107064970 20101 4.26 5350 5350 5270 6920 3740 5330 5326.35 4.68 0 -14790 5743 5536 5423 5216 5103 5480 5160 172 1590 1000 3300 10 1 17218543 913 -3.95 0.42 12 0.12 -1341.00 12653.00 8950 20240709 -40.78 3285 20240417 61.34 6640 -20.18 20250124 4365 21.42 20250123 8950 -40.78 20240709 3285 61.34 20240417 1.66 N 014710 1000 172 억 805789 N N 0 N 00 N
10 20250210 160305 57 100.00 KOSPI 음식료·담배 N N N N N 5330 20 2 0.38 2521183150 462176 172.13 5400 5630 5310 6900 3720 5310 5455.56 4.80 0 -22603 5590 5450 5350 5210 5110 5400 5160 172 1590 1000 3290 10 1 17218543 918 -3.97 0.42 12 2.68 -1341.00 12653.00 8950 20240709 -40.45 3285 20240417 62.25 6640 -19.73 20250124 4365 22.11 20250123 8950 -40.45 20240709 3285 62.25 20240417 1.50 N 014710 1000 172 억 825871 N N 1 N 00 N
11 20250210 150306 57 100.00 KOSPI 음식료·담배 N N N N N 5380 70 2 1.32 2329977790 426412 158.81 5400 5630 5310 6900 3720 5310 5464.15 4.80 0 -24127 5590 5450 5350 5210 5110 5400 5160 172 1590 1000 3290 10 1 17218543 926 -4.01 0.43 12 2.48 -1341.00 12653.00 8950 20240709 -39.89 3285 20240417 63.77 6640 -18.98 20250124 4365 23.25 20250123 8950 -39.89 20240709 3285 63.77 20240417 1.50 N 014710 1000 172 억 825871 N N 1 N 00 N
12 20250210 140306 57 100.00 KOSPI 음식료·담배 N N N N N 5430 120 2 2.26 2063440190 377164 140.47 5400 5630 5310 6900 3720 5310 5470.94 4.80 0 -30784 5590 5450 5350 5210 5110 5400 5160 172 1590 1000 3290 10 1 17218543 935 -4.05 0.43 12 2.19 -1341.00 12653.00 8950 20240709 -39.33 3285 20240417 65.30 6640 -18.22 20250124 4365 24.40 20250123 8950 -39.33 20240709 3285 65.30 20240417 1.50 N 014710 1000 172 억 825871 N N 1 N 00 N