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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004410/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
20250219,160156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,152724307,1068352,99.76,143,144,142,185,101,143,142.95,1.24,0,172901,145,143,142,140,139,144,141,375,42,100,100,1,1,374755559,536,-71.50,2.01,12,0.29,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4635131,N,N,371,N,00,N
20250219,150157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,141890215,992589,92.68,143,144,142,185,101,143,142.95,1.24,0,172901,145,143,142,140,139,144,141,375,42,100,100,1,1,374755559,536,-71.50,2.01,12,0.26,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4635131,N,N,0,N,00,N
20250219,140156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,127054715,888791,82.99,143,144,142,185,101,143,142.95,1.24,0,172901,145,143,142,140,139,144,141,375,42,100,100,1,1,374755559,536,-71.50,2.01,12,0.24,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4635131,N,N,0,N,00,N
20250219,130156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,108842603,761415,71.10,143,144,142,185,101,143,142.95,1.24,0,89990,145,143,142,140,139,144,141,375,42,100,100,1,1,374755559,536,-71.50,2.01,12,0.20,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4635131,N,N,0,N,00,N
20250219,120156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,1,2,0.70,97906866,684948,63.96,143,144,142,185,101,143,142.94,1.24,0,64411,145,143,142,140,139,144,141,375,42,100,100,1,1,374755559,540,-72.00,2.03,12,0.18,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4635131,N,N,0,N,00,N
20250219,110157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,47224838,329122,30.73,143,144,143,185,101,143,143.49,1.24,0,-6730,145,143,142,140,139,144,141,375,42,100,100,1,1,374755559,536,-71.50,2.01,12,0.09,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4635131,N,N,0,N,00,N
20250219,100156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,24478036,170910,15.96,143,144,143,185,101,143,143.22,1.24,0,-6730,145,143,142,140,139,144,141,375,42,100,100,1,1,374755559,536,-71.50,2.01,12,0.05,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4635131,N,N,0,N,00,N
20250219,090156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,3569852,24964,2.33,143,143,143,185,101,143,143.00,1.24,0,-3672,145,143,142,140,139,144,141,375,42,100,100,1,1,374755559,536,-71.50,2.01,12,0.01,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4635131,N,N,0,N,00,N
20250218,160156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,152072651,1067564,153.15,143,144,141,185,101,143,142.45,1.24,0,-1728,145,143,142,140,139,145,142,375,42,100,100,1,1,374755559,536,-71.50,2.01,12,0.28,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4637333,N,N,144,N,00,N
20250218,150156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,145437351,1020861,146.45,143,144,141,185,101,143,142.47,1.24,0,-2010,145,143,142,140,139,145,142,375,42,100,100,1,1,374755559,536,-71.50,2.01,12,0.27,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4637333,N,N,144,N,00,N
20250218,140157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,-1,5,-0.70,139766866,980995,140.73,143,144,141,185,101,143,142.47,1.24,0,-2471,145,143,142,140,139,145,142,375,42,100,100,1,1,374755559,532,-71.00,2.00,12,0.26,-2.00,71.00,208,20240517,-31.73,138,20250203,2.90,155,-8.39,20250107,138,2.90,20250203,208,-31.73,20240517,138,2.90,20250203,0.01,N,004410,100,374 억,,4637333,N,N,144,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 20250219 160156 57 100.00 KOSPI 음식료·담배 N N N N N 143 0 3 0.00 152724307 1068352 99.76 143 144 142 185 101 143 142.95 1.24 0 172901 145 143 142 140 139 144 141 375 42 100 100 1 1 374755559 536 -71.50 2.01 12 0.29 -2.00 71.00 208 20240517 -31.25 138 20250203 3.62 155 -7.74 20250107 138 3.62 20250203 208 -31.25 20240517 138 3.62 20250203 0.01 N 004410 100 374 억 4635131 N N 371 N 00 N
3 20250219 150157 57 100.00 KOSPI 음식료·담배 N N N N N 143 0 3 0.00 141890215 992589 92.68 143 144 142 185 101 143 142.95 1.24 0 172901 145 143 142 140 139 144 141 375 42 100 100 1 1 374755559 536 -71.50 2.01 12 0.26 -2.00 71.00 208 20240517 -31.25 138 20250203 3.62 155 -7.74 20250107 138 3.62 20250203 208 -31.25 20240517 138 3.62 20250203 0.01 N 004410 100 374 억 4635131 N N 0 N 00 N
4 20250219 140156 57 100.00 KOSPI 음식료·담배 N N N N N 143 0 3 0.00 127054715 888791 82.99 143 144 142 185 101 143 142.95 1.24 0 172901 145 143 142 140 139 144 141 375 42 100 100 1 1 374755559 536 -71.50 2.01 12 0.24 -2.00 71.00 208 20240517 -31.25 138 20250203 3.62 155 -7.74 20250107 138 3.62 20250203 208 -31.25 20240517 138 3.62 20250203 0.01 N 004410 100 374 억 4635131 N N 0 N 00 N
5 20250219 130156 57 100.00 KOSPI 음식료·담배 N N N N N 143 0 3 0.00 108842603 761415 71.10 143 144 142 185 101 143 142.95 1.24 0 89990 145 143 142 140 139 144 141 375 42 100 100 1 1 374755559 536 -71.50 2.01 12 0.20 -2.00 71.00 208 20240517 -31.25 138 20250203 3.62 155 -7.74 20250107 138 3.62 20250203 208 -31.25 20240517 138 3.62 20250203 0.01 N 004410 100 374 억 4635131 N N 0 N 00 N
6 20250219 120156 57 100.00 KOSPI 음식료·담배 N N N N N 144 1 2 0.70 97906866 684948 63.96 143 144 142 185 101 143 142.94 1.24 0 64411 145 143 142 140 139 144 141 375 42 100 100 1 1 374755559 540 -72.00 2.03 12 0.18 -2.00 71.00 208 20240517 -30.77 138 20250203 4.35 155 -7.10 20250107 138 4.35 20250203 208 -30.77 20240517 138 4.35 20250203 0.01 N 004410 100 374 억 4635131 N N 0 N 00 N
7 20250219 110157 57 100.00 KOSPI 음식료·담배 N N N N N 143 0 3 0.00 47224838 329122 30.73 143 144 143 185 101 143 143.49 1.24 0 -6730 145 143 142 140 139 144 141 375 42 100 100 1 1 374755559 536 -71.50 2.01 12 0.09 -2.00 71.00 208 20240517 -31.25 138 20250203 3.62 155 -7.74 20250107 138 3.62 20250203 208 -31.25 20240517 138 3.62 20250203 0.01 N 004410 100 374 억 4635131 N N 0 N 00 N
8 20250219 100156 57 100.00 KOSPI 음식료·담배 N N N N N 143 0 3 0.00 24478036 170910 15.96 143 144 143 185 101 143 143.22 1.24 0 -6730 145 143 142 140 139 144 141 375 42 100 100 1 1 374755559 536 -71.50 2.01 12 0.05 -2.00 71.00 208 20240517 -31.25 138 20250203 3.62 155 -7.74 20250107 138 3.62 20250203 208 -31.25 20240517 138 3.62 20250203 0.01 N 004410 100 374 억 4635131 N N 0 N 00 N
9 20250219 090156 57 100.00 KOSPI 음식료·담배 N N N N N 143 0 3 0.00 3569852 24964 2.33 143 143 143 185 101 143 143.00 1.24 0 -3672 145 143 142 140 139 144 141 375 42 100 100 1 1 374755559 536 -71.50 2.01 12 0.01 -2.00 71.00 208 20240517 -31.25 138 20250203 3.62 155 -7.74 20250107 138 3.62 20250203 208 -31.25 20240517 138 3.62 20250203 0.01 N 004410 100 374 억 4635131 N N 0 N 00 N
10 20250218 160156 57 100.00 KOSPI 음식료·담배 N N N N N 143 0 3 0.00 152072651 1067564 153.15 143 144 141 185 101 143 142.45 1.24 0 -1728 145 143 142 140 139 145 142 375 42 100 100 1 1 374755559 536 -71.50 2.01 12 0.28 -2.00 71.00 208 20240517 -31.25 138 20250203 3.62 155 -7.74 20250107 138 3.62 20250203 208 -31.25 20240517 138 3.62 20250203 0.01 N 004410 100 374 억 4637333 N N 144 N 00 N
11 20250218 150156 57 100.00 KOSPI 음식료·담배 N N N N N 143 0 3 0.00 145437351 1020861 146.45 143 144 141 185 101 143 142.47 1.24 0 -2010 145 143 142 140 139 145 142 375 42 100 100 1 1 374755559 536 -71.50 2.01 12 0.27 -2.00 71.00 208 20240517 -31.25 138 20250203 3.62 155 -7.74 20250107 138 3.62 20250203 208 -31.25 20240517 138 3.62 20250203 0.01 N 004410 100 374 억 4637333 N N 144 N 00 N
12 20250218 140157 57 100.00 KOSPI 음식료·담배 N N N N N 142 -1 5 -0.70 139766866 980995 140.73 143 144 141 185 101 143 142.47 1.24 0 -2471 145 143 142 140 139 145 142 375 42 100 100 1 1 374755559 532 -71.00 2.00 12 0.26 -2.00 71.00 208 20240517 -31.73 138 20250203 2.90 155 -8.39 20250107 138 2.90 20250203 208 -31.73 20240517 138 2.90 20250203 0.01 N 004410 100 374 억 4637333 N N 144 N 00 N