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
008040/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
20250219,160231,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1001,-2,5,-0.20,281235659,281179,99.05,1005,1010,993,1303,703,1003,1000.20,1.14,0,14483,1014,1008,1003,997,992,1008,997,706,300,500,740,1,1,141144600,1413,13.17,0.58,12,0.20,76.00,1720.00,1297,20240617,-22.82,884,20241210,13.24,1048,-4.48,20250123,918,9.04,20250203,1297,-22.82,20240617,884,13.24,20241210,1.39,N,008040,500,705 억,,1615274,N,N,117,N,00,N
20250219,150233,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,999,-4,5,-0.40,267850035,267754,94.32,1005,1010,993,1303,703,1003,1000.36,1.14,0,12686,1014,1008,1003,997,992,1008,997,706,300,500,740,1,1,141144600,1410,13.14,0.58,12,0.19,76.00,1720.00,1297,20240617,-22.98,884,20241210,13.01,1048,-4.68,20250123,918,8.82,20250203,1297,-22.98,20240617,884,13.01,20241210,1.39,N,008040,500,705 억,,1615274,N,N,0,N,00,N
20250219,140231,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,998,-5,5,-0.50,221489431,221176,77.91,1005,1010,996,1303,703,1003,1001.42,1.14,0,2909,1014,1008,1003,997,992,1008,997,706,300,500,740,1,1,141144600,1409,13.13,0.58,12,0.16,76.00,1720.00,1297,20240617,-23.05,884,20241210,12.90,1048,-4.77,20250123,918,8.71,20250203,1297,-23.05,20240617,884,12.90,20241210,1.39,N,008040,500,705 억,,1615274,N,N,0,N,00,N
20250219,130232,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1004,1,2,0.10,133504300,133147,46.90,1005,1010,998,1303,703,1003,1002.68,1.14,0,6152,1014,1008,1003,997,992,1008,997,706,300,500,740,1,1,141144600,1417,13.21,0.58,12,0.09,76.00,1720.00,1297,20240617,-22.59,884,20241210,13.57,1048,-4.20,20250123,918,9.37,20250203,1297,-22.59,20240617,884,13.57,20241210,1.39,N,008040,500,705 억,,1615274,N,N,0,N,00,N
20250219,120232,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1005,2,2,0.20,115333138,115037,40.52,1005,1010,998,1303,703,1003,1002.57,1.14,0,3825,1014,1008,1003,997,992,1008,997,706,300,500,740,1,1,141144600,1419,13.22,0.58,12,0.08,76.00,1720.00,1297,20240617,-22.51,884,20241210,13.69,1048,-4.10,20250123,918,9.48,20250203,1297,-22.51,20240617,884,13.69,20241210,1.39,N,008040,500,705 억,,1615274,N,N,0,N,00,N
20250219,110232,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1005,2,2,0.20,106158575,105905,37.31,1005,1010,998,1303,703,1003,1002.39,1.14,0,3919,1014,1008,1003,997,992,1008,997,706,300,500,740,1,1,141144600,1419,13.22,0.58,12,0.08,76.00,1720.00,1297,20240617,-22.51,884,20241210,13.69,1048,-4.10,20250123,918,9.48,20250203,1297,-22.51,20240617,884,13.69,20241210,1.39,N,008040,500,705 억,,1615274,N,N,0,N,00,N
20250219,100231,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1003,0,3,0.00,45214941,45092,15.88,1005,1010,998,1303,703,1003,1002.73,1.14,0,-5764,1014,1008,1003,997,992,1008,997,706,300,500,740,1,1,141144600,1416,13.20,0.58,12,0.03,76.00,1720.00,1297,20240617,-22.67,884,20241210,13.46,1048,-4.29,20250123,918,9.26,20250203,1297,-22.67,20240617,884,13.46,20241210,1.39,N,008040,500,705 억,,1615274,N,N,0,N,00,N
20250219,090232,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1004,1,2,0.10,3746439,3719,1.31,1005,1010,1004,1303,703,1003,1007.38,1.14,0,-3515,1014,1008,1003,997,992,1008,997,706,300,500,740,1,1,141144600,1417,13.21,0.58,12,0.00,76.00,1720.00,1297,20240617,-22.59,884,20241210,13.57,1048,-4.20,20250123,918,9.37,20250203,1297,-22.59,20240617,884,13.57,20241210,1.39,N,008040,500,705 억,,1615274,N,N,0,N,00,N
20250218,160231,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1003,-6,5,-0.59,284581385,283869,45.16,1003,1009,998,1311,707,1009,1002.50,1.18,0,-42174,1029,1018,998,987,967,1024,993,706,302,500,740,1,1,141144600,1416,13.20,0.58,12,0.20,76.00,1720.00,1297,20240617,-22.67,884,20241210,13.46,1048,-4.29,20250123,918,9.26,20250203,1297,-22.67,20240617,884,13.46,20241210,1.40,N,008040,500,705 억,,1659997,N,N,0,N,00,N
20250218,150232,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1002,-7,5,-0.69,262924472,262231,41.72,1003,1009,998,1311,707,1009,1002.63,1.18,0,-40018,1029,1018,998,987,967,1024,993,706,302,500,740,1,1,141144600,1414,13.18,0.58,12,0.19,76.00,1720.00,1297,20240617,-22.74,884,20241210,13.35,1048,-4.39,20250123,918,9.15,20250203,1297,-22.74,20240617,884,13.35,20241210,1.40,N,008040,500,705 억,,1659997,N,N,0,N,00,N
20250218,140232,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1002,-7,5,-0.69,208402797,207701,33.04,1003,1009,999,1311,707,1009,1003.36,1.18,0,-30001,1029,1018,998,987,967,1024,993,706,302,500,740,1,1,141144600,1414,13.18,0.58,12,0.15,76.00,1720.00,1297,20240617,-22.74,884,20241210,13.35,1048,-4.39,20250123,918,9.15,20250203,1297,-22.74,20240617,884,13.35,20241210,1.40,N,008040,500,705 억,,1659997,N,N,0,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 160231 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1001 -2 5 -0.20 281235659 281179 99.05 1005 1010 993 1303 703 1003 1000.20 1.14 0 14483 1014 1008 1003 997 992 1008 997 706 300 500 740 1 1 141144600 1413 13.17 0.58 12 0.20 76.00 1720.00 1297 20240617 -22.82 884 20241210 13.24 1048 -4.48 20250123 918 9.04 20250203 1297 -22.82 20240617 884 13.24 20241210 1.39 N 008040 500 705 억 1615274 N N 117 N 00 N
3 20250219 150233 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 999 -4 5 -0.40 267850035 267754 94.32 1005 1010 993 1303 703 1003 1000.36 1.14 0 12686 1014 1008 1003 997 992 1008 997 706 300 500 740 1 1 141144600 1410 13.14 0.58 12 0.19 76.00 1720.00 1297 20240617 -22.98 884 20241210 13.01 1048 -4.68 20250123 918 8.82 20250203 1297 -22.98 20240617 884 13.01 20241210 1.39 N 008040 500 705 억 1615274 N N 0 N 00 N
4 20250219 140231 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 998 -5 5 -0.50 221489431 221176 77.91 1005 1010 996 1303 703 1003 1001.42 1.14 0 2909 1014 1008 1003 997 992 1008 997 706 300 500 740 1 1 141144600 1409 13.13 0.58 12 0.16 76.00 1720.00 1297 20240617 -23.05 884 20241210 12.90 1048 -4.77 20250123 918 8.71 20250203 1297 -23.05 20240617 884 12.90 20241210 1.39 N 008040 500 705 억 1615274 N N 0 N 00 N
5 20250219 130232 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1004 1 2 0.10 133504300 133147 46.90 1005 1010 998 1303 703 1003 1002.68 1.14 0 6152 1014 1008 1003 997 992 1008 997 706 300 500 740 1 1 141144600 1417 13.21 0.58 12 0.09 76.00 1720.00 1297 20240617 -22.59 884 20241210 13.57 1048 -4.20 20250123 918 9.37 20250203 1297 -22.59 20240617 884 13.57 20241210 1.39 N 008040 500 705 억 1615274 N N 0 N 00 N
6 20250219 120232 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1005 2 2 0.20 115333138 115037 40.52 1005 1010 998 1303 703 1003 1002.57 1.14 0 3825 1014 1008 1003 997 992 1008 997 706 300 500 740 1 1 141144600 1419 13.22 0.58 12 0.08 76.00 1720.00 1297 20240617 -22.51 884 20241210 13.69 1048 -4.10 20250123 918 9.48 20250203 1297 -22.51 20240617 884 13.69 20241210 1.39 N 008040 500 705 억 1615274 N N 0 N 00 N
7 20250219 110232 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1005 2 2 0.20 106158575 105905 37.31 1005 1010 998 1303 703 1003 1002.39 1.14 0 3919 1014 1008 1003 997 992 1008 997 706 300 500 740 1 1 141144600 1419 13.22 0.58 12 0.08 76.00 1720.00 1297 20240617 -22.51 884 20241210 13.69 1048 -4.10 20250123 918 9.48 20250203 1297 -22.51 20240617 884 13.69 20241210 1.39 N 008040 500 705 억 1615274 N N 0 N 00 N
8 20250219 100231 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1003 0 3 0.00 45214941 45092 15.88 1005 1010 998 1303 703 1003 1002.73 1.14 0 -5764 1014 1008 1003 997 992 1008 997 706 300 500 740 1 1 141144600 1416 13.20 0.58 12 0.03 76.00 1720.00 1297 20240617 -22.67 884 20241210 13.46 1048 -4.29 20250123 918 9.26 20250203 1297 -22.67 20240617 884 13.46 20241210 1.39 N 008040 500 705 억 1615274 N N 0 N 00 N
9 20250219 090232 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1004 1 2 0.10 3746439 3719 1.31 1005 1010 1004 1303 703 1003 1007.38 1.14 0 -3515 1014 1008 1003 997 992 1008 997 706 300 500 740 1 1 141144600 1417 13.21 0.58 12 0.00 76.00 1720.00 1297 20240617 -22.59 884 20241210 13.57 1048 -4.20 20250123 918 9.37 20250203 1297 -22.59 20240617 884 13.57 20241210 1.39 N 008040 500 705 억 1615274 N N 0 N 00 N
10 20250218 160231 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1003 -6 5 -0.59 284581385 283869 45.16 1003 1009 998 1311 707 1009 1002.50 1.18 0 -42174 1029 1018 998 987 967 1024 993 706 302 500 740 1 1 141144600 1416 13.20 0.58 12 0.20 76.00 1720.00 1297 20240617 -22.67 884 20241210 13.46 1048 -4.29 20250123 918 9.26 20250203 1297 -22.67 20240617 884 13.46 20241210 1.40 N 008040 500 705 억 1659997 N N 0 N 00 N
11 20250218 150232 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1002 -7 5 -0.69 262924472 262231 41.72 1003 1009 998 1311 707 1009 1002.63 1.18 0 -40018 1029 1018 998 987 967 1024 993 706 302 500 740 1 1 141144600 1414 13.18 0.58 12 0.19 76.00 1720.00 1297 20240617 -22.74 884 20241210 13.35 1048 -4.39 20250123 918 9.15 20250203 1297 -22.74 20240617 884 13.35 20241210 1.40 N 008040 500 705 억 1659997 N N 0 N 00 N
12 20250218 140232 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1002 -7 5 -0.69 208402797 207701 33.04 1003 1009 999 1311 707 1009 1003.36 1.18 0 -30001 1029 1018 998 987 967 1024 993 706 302 500 740 1 1 141144600 1414 13.18 0.58 12 0.15 76.00 1720.00 1297 20240617 -22.74 884 20241210 13.35 1048 -4.39 20250123 918 9.15 20250203 1297 -22.74 20240617 884 13.35 20241210 1.40 N 008040 500 705 억 1659997 N N 0 N 00 N