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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160330,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15920,420,2,2.71,6473713060,404712,62.59,15560,16240,15200,20150,10850,15500,15995.90,1.07,0,6205,16666,16082,15306,14722,13946,16375,15015,191,4650,500,11160,10,1,38120542,6069,31.84,1.84,12,1.06,500.00,8672.00,18410,20240614,-13.53,9500,20241112,67.58,16240,-1.97,20250221,10130,57.16,20250203,18410,-13.53,20240614,9500,67.58,20241112,0.46,N,017810,500,190 억,,408383,N,N,6,N,00,N
20250221,150332,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15970,470,2,3.03,6312902060,394612,61.02,15560,16240,15200,20150,10850,15500,15997.78,1.07,0,7292,16666,16082,15306,14722,13946,16375,15015,191,4650,500,11160,10,1,38120542,6088,31.94,1.84,12,1.04,500.00,8672.00,18410,20240614,-13.25,9500,20241112,68.11,16240,-1.66,20250221,10130,57.65,20250203,18410,-13.25,20240614,9500,68.11,20241112,0.46,N,017810,500,190 억,,408383,N,N,72,N,00,N
20250221,140329,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,16120,620,2,4.00,5729868390,358228,55.40,15560,16240,15200,20150,10850,15500,15995.07,1.07,0,6584,16666,16082,15306,14722,13946,16375,15015,191,4650,500,11160,10,1,38120542,6145,32.24,1.86,12,0.94,500.00,8672.00,18410,20240614,-12.44,9500,20241112,69.68,16240,-0.74,20250221,10130,59.13,20250203,18410,-12.44,20240614,9500,69.68,20241112,0.46,N,017810,500,190 억,,408383,N,N,72,N,00,N
20250221,130329,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,16110,610,2,3.94,5149938210,322182,49.82,15560,16240,15200,20150,10850,15500,15984.60,1.07,0,1749,16666,16082,15306,14722,13946,16375,15015,191,4650,500,11160,10,1,38120542,6141,32.22,1.86,12,0.85,500.00,8672.00,18410,20240614,-12.49,9500,20241112,69.58,16240,-0.80,20250221,10130,59.03,20250203,18410,-12.49,20240614,9500,69.58,20241112,0.46,N,017810,500,190 억,,408383,N,N,72,N,00,N
20250221,120330,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,16060,560,2,3.61,4566243440,285851,44.21,15560,16240,15200,20150,10850,15500,15974.25,1.07,0,-139,16666,16082,15306,14722,13946,16375,15015,191,4650,500,11160,10,1,38120542,6122,32.12,1.85,12,0.75,500.00,8672.00,18410,20240614,-12.76,9500,20241112,69.05,16240,-1.11,20250221,10130,58.54,20250203,18410,-12.76,20240614,9500,69.05,20241112,0.46,N,017810,500,190 억,,408383,N,N,72,N,00,N
20250221,110329,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15980,480,2,3.10,3842566530,240869,37.25,15560,16240,15200,20150,10850,15500,15952.98,1.07,0,5418,16666,16082,15306,14722,13946,16375,15015,191,4650,500,11160,10,1,38120542,6092,31.96,1.84,12,0.63,500.00,8672.00,18410,20240614,-13.20,9500,20241112,68.21,16240,-1.60,20250221,10130,57.75,20250203,18410,-13.20,20240614,9500,68.21,20241112,0.46,N,017810,500,190 억,,408383,N,N,72,N,00,N
20250221,100329,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15920,420,2,2.71,3128480830,196344,30.36,15560,16240,15200,20150,10850,15500,15933.73,1.07,0,-1185,16666,16082,15306,14722,13946,16375,15015,191,4650,500,11160,10,1,38120542,6069,31.84,1.84,12,0.52,500.00,8672.00,18410,20240614,-13.53,9500,20241112,67.58,16240,-1.97,20250221,10130,57.16,20250203,18410,-13.53,20240614,9500,67.58,20241112,0.46,N,017810,500,190 억,,408383,N,N,72,N,00,N
20250221,090330,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15220,-280,5,-1.81,214122710,13876,2.15,15560,15560,15200,20150,10850,15500,15431.03,1.07,0,-7258,16666,16082,15306,14722,13946,16375,15015,191,4650,500,11160,10,1,38120542,5802,30.44,1.76,12,0.04,500.00,8672.00,18410,20240614,-17.33,9500,20241112,60.21,16000,-4.88,20250219,10130,50.25,20250203,18410,-17.33,20240614,9500,60.21,20241112,0.46,N,017810,500,190 억,,408383,N,N,72,N,00,N
20250220,160328,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15500,740,2,5.01,9950864680,642943,73.47,14760,15890,14530,19180,10340,14760,15478.74,1.11,0,17584,16573,15666,15093,14186,13613,16120,14640,191,4420,500,10620,10,1,38120542,5909,31.00,1.79,12,1.69,500.00,8672.00,18410,20240614,-15.81,9500,20241112,63.16,16000,-3.12,20250219,10130,53.01,20250203,18410,-15.81,20240614,9500,63.16,20241112,0.50,N,017810,500,190 억,,422187,N,N,72,N,00,N
20250220,150329,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15500,740,2,5.01,9665031220,624458,71.35,14760,15890,14530,19180,10340,14760,15479.21,1.11,0,21387,16573,15666,15093,14186,13613,16120,14640,191,4420,500,10620,10,1,38120542,5909,31.00,1.79,12,1.64,500.00,8672.00,18410,20240614,-15.81,9500,20241112,63.16,16000,-3.12,20250219,10130,53.01,20250203,18410,-15.81,20240614,9500,63.16,20241112,0.50,N,017810,500,190 억,,422187,N,N,415,N,00,N
20250220,140330,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15380,620,2,4.20,8773531120,566840,64.77,14760,15890,14530,19180,10340,14760,15479.89,1.11,0,35928,16573,15666,15093,14186,13613,16120,14640,191,4420,500,10620,10,1,38120542,5863,30.76,1.77,12,1.49,500.00,8672.00,18410,20240614,-16.46,9500,20241112,61.89,16000,-3.88,20250219,10130,51.83,20250203,18410,-16.46,20240614,9500,61.89,20241112,0.50,N,017810,500,190 억,,422187,N,N,415,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 20250221 160330 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 15920 420 2 2.71 6473713060 404712 62.59 15560 16240 15200 20150 10850 15500 15995.90 1.07 0 6205 16666 16082 15306 14722 13946 16375 15015 191 4650 500 11160 10 1 38120542 6069 31.84 1.84 12 1.06 500.00 8672.00 18410 20240614 -13.53 9500 20241112 67.58 16240 -1.97 20250221 10130 57.16 20250203 18410 -13.53 20240614 9500 67.58 20241112 0.46 N 017810 500 190 억 408383 N N 6 N 00 N
3 20250221 150332 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 15970 470 2 3.03 6312902060 394612 61.02 15560 16240 15200 20150 10850 15500 15997.78 1.07 0 7292 16666 16082 15306 14722 13946 16375 15015 191 4650 500 11160 10 1 38120542 6088 31.94 1.84 12 1.04 500.00 8672.00 18410 20240614 -13.25 9500 20241112 68.11 16240 -1.66 20250221 10130 57.65 20250203 18410 -13.25 20240614 9500 68.11 20241112 0.46 N 017810 500 190 억 408383 N N 72 N 00 N
4 20250221 140329 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 16120 620 2 4.00 5729868390 358228 55.40 15560 16240 15200 20150 10850 15500 15995.07 1.07 0 6584 16666 16082 15306 14722 13946 16375 15015 191 4650 500 11160 10 1 38120542 6145 32.24 1.86 12 0.94 500.00 8672.00 18410 20240614 -12.44 9500 20241112 69.68 16240 -0.74 20250221 10130 59.13 20250203 18410 -12.44 20240614 9500 69.68 20241112 0.46 N 017810 500 190 억 408383 N N 72 N 00 N
5 20250221 130329 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 16110 610 2 3.94 5149938210 322182 49.82 15560 16240 15200 20150 10850 15500 15984.60 1.07 0 1749 16666 16082 15306 14722 13946 16375 15015 191 4650 500 11160 10 1 38120542 6141 32.22 1.86 12 0.85 500.00 8672.00 18410 20240614 -12.49 9500 20241112 69.58 16240 -0.80 20250221 10130 59.03 20250203 18410 -12.49 20240614 9500 69.58 20241112 0.46 N 017810 500 190 억 408383 N N 72 N 00 N
6 20250221 120330 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 16060 560 2 3.61 4566243440 285851 44.21 15560 16240 15200 20150 10850 15500 15974.25 1.07 0 -139 16666 16082 15306 14722 13946 16375 15015 191 4650 500 11160 10 1 38120542 6122 32.12 1.85 12 0.75 500.00 8672.00 18410 20240614 -12.76 9500 20241112 69.05 16240 -1.11 20250221 10130 58.54 20250203 18410 -12.76 20240614 9500 69.05 20241112 0.46 N 017810 500 190 억 408383 N N 72 N 00 N
7 20250221 110329 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 15980 480 2 3.10 3842566530 240869 37.25 15560 16240 15200 20150 10850 15500 15952.98 1.07 0 5418 16666 16082 15306 14722 13946 16375 15015 191 4650 500 11160 10 1 38120542 6092 31.96 1.84 12 0.63 500.00 8672.00 18410 20240614 -13.20 9500 20241112 68.21 16240 -1.60 20250221 10130 57.75 20250203 18410 -13.20 20240614 9500 68.21 20241112 0.46 N 017810 500 190 억 408383 N N 72 N 00 N
8 20250221 100329 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 15920 420 2 2.71 3128480830 196344 30.36 15560 16240 15200 20150 10850 15500 15933.73 1.07 0 -1185 16666 16082 15306 14722 13946 16375 15015 191 4650 500 11160 10 1 38120542 6069 31.84 1.84 12 0.52 500.00 8672.00 18410 20240614 -13.53 9500 20241112 67.58 16240 -1.97 20250221 10130 57.16 20250203 18410 -13.53 20240614 9500 67.58 20241112 0.46 N 017810 500 190 억 408383 N N 72 N 00 N
9 20250221 090330 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 15220 -280 5 -1.81 214122710 13876 2.15 15560 15560 15200 20150 10850 15500 15431.03 1.07 0 -7258 16666 16082 15306 14722 13946 16375 15015 191 4650 500 11160 10 1 38120542 5802 30.44 1.76 12 0.04 500.00 8672.00 18410 20240614 -17.33 9500 20241112 60.21 16000 -4.88 20250219 10130 50.25 20250203 18410 -17.33 20240614 9500 60.21 20241112 0.46 N 017810 500 190 억 408383 N N 72 N 00 N
10 20250220 160328 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 15500 740 2 5.01 9950864680 642943 73.47 14760 15890 14530 19180 10340 14760 15478.74 1.11 0 17584 16573 15666 15093 14186 13613 16120 14640 191 4420 500 10620 10 1 38120542 5909 31.00 1.79 12 1.69 500.00 8672.00 18410 20240614 -15.81 9500 20241112 63.16 16000 -3.12 20250219 10130 53.01 20250203 18410 -15.81 20240614 9500 63.16 20241112 0.50 N 017810 500 190 억 422187 N N 72 N 00 N
11 20250220 150329 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 15500 740 2 5.01 9665031220 624458 71.35 14760 15890 14530 19180 10340 14760 15479.21 1.11 0 21387 16573 15666 15093 14186 13613 16120 14640 191 4420 500 10620 10 1 38120542 5909 31.00 1.79 12 1.64 500.00 8672.00 18410 20240614 -15.81 9500 20241112 63.16 16000 -3.12 20250219 10130 53.01 20250203 18410 -15.81 20240614 9500 63.16 20241112 0.50 N 017810 500 190 억 422187 N N 415 N 00 N
12 20250220 140330 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 15380 620 2 4.20 8773531120 566840 64.77 14760 15890 14530 19180 10340 14760 15479.89 1.11 0 35928 16573 15666 15093 14186 13613 16120 14640 191 4420 500 10620 10 1 38120542 5863 30.76 1.77 12 1.49 500.00 8672.00 18410 20240614 -16.46 9500 20241112 61.89 16000 -3.88 20250219 10130 51.83 20250203 18410 -16.46 20240614 9500 61.89 20241112 0.50 N 017810 500 190 억 422187 N N 415 N 00 N