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
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
20250219,160313,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5430,30,2,0.56,923817160,171286,153.66,5350,5520,5270,7020,3780,5400,5393.37,4.74,0,-8290,5580,5490,5360,5270,5140,5510,5290,172,1620,1000,3340,10,1,17218543,935,-4.05,0.43,12,0.99,-1341.00,12653.00,8950,20240709,-39.33,3285,20240417,65.30,6640,-18.22,20250124,4365,24.40,20250123,8950,-39.33,20240709,3285,65.30,20240417,1.29,N,014710,1000,172 억,,815900,N,N,16,N,00,N
20250219,150315,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5450,50,2,0.93,881983440,163594,146.76,5350,5520,5270,7020,3780,5400,5391.29,4.74,0,-6856,5580,5490,5360,5270,5140,5510,5290,172,1620,1000,3340,10,1,17218543,938,-4.06,0.43,12,0.95,-1341.00,12653.00,8950,20240709,-39.11,3285,20240417,65.91,6640,-17.92,20250124,4365,24.86,20250123,8950,-39.11,20240709,3285,65.91,20240417,1.29,N,014710,1000,172 억,,815900,N,N,0,N,00,N
20250219,140313,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5480,80,2,1.48,761537290,141401,126.85,5350,5520,5270,7020,3780,5400,5385.66,4.74,0,-9343,5580,5490,5360,5270,5140,5510,5290,172,1620,1000,3340,10,1,17218543,944,-4.09,0.43,12,0.82,-1341.00,12653.00,8950,20240709,-38.77,3285,20240417,66.82,6640,-17.47,20250124,4365,25.54,20250123,8950,-38.77,20240709,3285,66.82,20240417,1.29,N,014710,1000,172 억,,815900,N,N,0,N,00,N
20250219,130314,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5360,-40,5,-0.74,517899210,96639,86.69,5350,5480,5270,7020,3780,5400,5359.11,4.74,0,-10263,5580,5490,5360,5270,5140,5510,5290,172,1620,1000,3340,10,1,17218543,923,-4.00,0.42,12,0.56,-1341.00,12653.00,8950,20240709,-40.11,3285,20240417,63.17,6640,-19.28,20250124,4365,22.79,20250123,8950,-40.11,20240709,3285,63.17,20240417,1.29,N,014710,1000,172 억,,815900,N,N,0,N,00,N
20250219,120314,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5320,-80,5,-1.48,455362230,84963,76.22,5350,5480,5270,7020,3780,5400,5359.54,4.74,0,-11896,5580,5490,5360,5270,5140,5510,5290,172,1620,1000,3340,10,1,17218543,916,-3.97,0.42,12,0.49,-1341.00,12653.00,8950,20240709,-40.56,3285,20240417,61.95,6640,-19.88,20250124,4365,21.88,20250123,8950,-40.56,20240709,3285,61.95,20240417,1.29,N,014710,1000,172 억,,815900,N,N,0,N,00,N
20250219,110314,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5300,-100,5,-1.85,415795430,77524,69.55,5350,5480,5270,7020,3780,5400,5363.44,4.74,0,-11302,5580,5490,5360,5270,5140,5510,5290,172,1620,1000,3340,10,1,17218543,913,-3.95,0.42,12,0.45,-1341.00,12653.00,8950,20240709,-40.78,3285,20240417,61.34,6640,-20.18,20250124,4365,21.42,20250123,8950,-40.78,20240709,3285,61.34,20240417,1.29,N,014710,1000,172 억,,815900,N,N,0,N,00,N
20250219,100314,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5380,-20,5,-0.37,254703030,47316,42.45,5350,5480,5310,7020,3780,5400,5383.02,4.74,0,-6512,5580,5490,5360,5270,5140,5510,5290,172,1620,1000,3340,10,1,17218543,926,-4.01,0.43,12,0.27,-1341.00,12653.00,8950,20240709,-39.89,3285,20240417,63.77,6640,-18.98,20250124,4365,23.25,20250123,8950,-39.89,20240709,3285,63.77,20240417,1.29,N,014710,1000,172 억,,815900,N,N,0,N,00,N
20250219,090314,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5370,-30,5,-0.56,28857820,5385,4.83,5350,5400,5330,7020,3780,5400,5358.93,4.74,0,-961,5580,5490,5360,5270,5140,5510,5290,172,1620,1000,3340,10,1,17218543,925,-4.00,0.42,12,0.03,-1341.00,12653.00,8950,20240709,-40.00,3285,20240417,63.47,6640,-19.13,20250124,4365,23.02,20250123,8950,-40.00,20240709,3285,63.47,20240417,1.29,N,014710,1000,172 억,,815900,N,N,0,N,00,N
20250218,160313,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5400,50,2,0.93,535903300,100951,105.92,5400,5450,5230,6950,3750,5350,5308.50,4.74,0,-2975,5436,5392,5306,5262,5176,5415,5285,172,1600,1000,3310,10,1,17218543,930,-4.03,0.43,12,0.59,-1341.00,12653.00,8950,20240709,-39.66,3285,20240417,64.38,6640,-18.67,20250124,4365,23.71,20250123,8950,-39.66,20240709,3285,64.38,20240417,1.33,N,014710,1000,172 억,,815482,N,N,7,N,00,N
20250218,150313,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5350,0,3,0.00,438275890,82855,86.94,5400,5400,5230,6950,3750,5350,5289.67,4.74,0,-157,5436,5392,5306,5262,5176,5415,5285,172,1600,1000,3310,10,1,17218543,921,-3.99,0.42,12,0.48,-1341.00,12653.00,8950,20240709,-40.22,3285,20240417,62.86,6640,-19.43,20250124,4365,22.57,20250123,8950,-40.22,20240709,3285,62.86,20240417,1.33,N,014710,1000,172 억,,815482,N,N,7,N,00,N
20250218,140314,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5320,-30,5,-0.56,383097610,72509,76.08,5400,5400,5230,6950,3750,5350,5283.45,4.74,0,-3514,5436,5392,5306,5262,5176,5415,5285,172,1600,1000,3310,10,1,17218543,916,-3.97,0.42,12,0.42,-1341.00,12653.00,8950,20240709,-40.56,3285,20240417,61.95,6640,-19.88,20250124,4365,21.88,20250123,8950,-40.56,20240709,3285,61.95,20240417,1.33,N,014710,1000,172 억,,815482,N,N,7,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 160313 57 100.00 KOSPI 음식료·담배 N N N N N 5430 30 2 0.56 923817160 171286 153.66 5350 5520 5270 7020 3780 5400 5393.37 4.74 0 -8290 5580 5490 5360 5270 5140 5510 5290 172 1620 1000 3340 10 1 17218543 935 -4.05 0.43 12 0.99 -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 1.29 N 014710 1000 172 억 815900 N N 16 N 00 N
3 20250219 150315 57 100.00 KOSPI 음식료·담배 N N N N N 5450 50 2 0.93 881983440 163594 146.76 5350 5520 5270 7020 3780 5400 5391.29 4.74 0 -6856 5580 5490 5360 5270 5140 5510 5290 172 1620 1000 3340 10 1 17218543 938 -4.06 0.43 12 0.95 -1341.00 12653.00 8950 20240709 -39.11 3285 20240417 65.91 6640 -17.92 20250124 4365 24.86 20250123 8950 -39.11 20240709 3285 65.91 20240417 1.29 N 014710 1000 172 억 815900 N N 0 N 00 N
4 20250219 140313 57 100.00 KOSPI 음식료·담배 N N N N N 5480 80 2 1.48 761537290 141401 126.85 5350 5520 5270 7020 3780 5400 5385.66 4.74 0 -9343 5580 5490 5360 5270 5140 5510 5290 172 1620 1000 3340 10 1 17218543 944 -4.09 0.43 12 0.82 -1341.00 12653.00 8950 20240709 -38.77 3285 20240417 66.82 6640 -17.47 20250124 4365 25.54 20250123 8950 -38.77 20240709 3285 66.82 20240417 1.29 N 014710 1000 172 억 815900 N N 0 N 00 N
5 20250219 130314 57 100.00 KOSPI 음식료·담배 N N N N N 5360 -40 5 -0.74 517899210 96639 86.69 5350 5480 5270 7020 3780 5400 5359.11 4.74 0 -10263 5580 5490 5360 5270 5140 5510 5290 172 1620 1000 3340 10 1 17218543 923 -4.00 0.42 12 0.56 -1341.00 12653.00 8950 20240709 -40.11 3285 20240417 63.17 6640 -19.28 20250124 4365 22.79 20250123 8950 -40.11 20240709 3285 63.17 20240417 1.29 N 014710 1000 172 억 815900 N N 0 N 00 N
6 20250219 120314 57 100.00 KOSPI 음식료·담배 N N N N N 5320 -80 5 -1.48 455362230 84963 76.22 5350 5480 5270 7020 3780 5400 5359.54 4.74 0 -11896 5580 5490 5360 5270 5140 5510 5290 172 1620 1000 3340 10 1 17218543 916 -3.97 0.42 12 0.49 -1341.00 12653.00 8950 20240709 -40.56 3285 20240417 61.95 6640 -19.88 20250124 4365 21.88 20250123 8950 -40.56 20240709 3285 61.95 20240417 1.29 N 014710 1000 172 억 815900 N N 0 N 00 N
7 20250219 110314 57 100.00 KOSPI 음식료·담배 N N N N N 5300 -100 5 -1.85 415795430 77524 69.55 5350 5480 5270 7020 3780 5400 5363.44 4.74 0 -11302 5580 5490 5360 5270 5140 5510 5290 172 1620 1000 3340 10 1 17218543 913 -3.95 0.42 12 0.45 -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 1.29 N 014710 1000 172 억 815900 N N 0 N 00 N
8 20250219 100314 57 100.00 KOSPI 음식료·담배 N N N N N 5380 -20 5 -0.37 254703030 47316 42.45 5350 5480 5310 7020 3780 5400 5383.02 4.74 0 -6512 5580 5490 5360 5270 5140 5510 5290 172 1620 1000 3340 10 1 17218543 926 -4.01 0.43 12 0.27 -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 1.29 N 014710 1000 172 억 815900 N N 0 N 00 N
9 20250219 090314 57 100.00 KOSPI 음식료·담배 N N N N N 5370 -30 5 -0.56 28857820 5385 4.83 5350 5400 5330 7020 3780 5400 5358.93 4.74 0 -961 5580 5490 5360 5270 5140 5510 5290 172 1620 1000 3340 10 1 17218543 925 -4.00 0.42 12 0.03 -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 1.29 N 014710 1000 172 억 815900 N N 0 N 00 N
10 20250218 160313 57 100.00 KOSPI 음식료·담배 N N N N N 5400 50 2 0.93 535903300 100951 105.92 5400 5450 5230 6950 3750 5350 5308.50 4.74 0 -2975 5436 5392 5306 5262 5176 5415 5285 172 1600 1000 3310 10 1 17218543 930 -4.03 0.43 12 0.59 -1341.00 12653.00 8950 20240709 -39.66 3285 20240417 64.38 6640 -18.67 20250124 4365 23.71 20250123 8950 -39.66 20240709 3285 64.38 20240417 1.33 N 014710 1000 172 억 815482 N N 7 N 00 N
11 20250218 150313 57 100.00 KOSPI 음식료·담배 N N N N N 5350 0 3 0.00 438275890 82855 86.94 5400 5400 5230 6950 3750 5350 5289.67 4.74 0 -157 5436 5392 5306 5262 5176 5415 5285 172 1600 1000 3310 10 1 17218543 921 -3.99 0.42 12 0.48 -1341.00 12653.00 8950 20240709 -40.22 3285 20240417 62.86 6640 -19.43 20250124 4365 22.57 20250123 8950 -40.22 20240709 3285 62.86 20240417 1.33 N 014710 1000 172 억 815482 N N 7 N 00 N
12 20250218 140314 57 100.00 KOSPI 음식료·담배 N N N N N 5320 -30 5 -0.56 383097610 72509 76.08 5400 5400 5230 6950 3750 5350 5283.45 4.74 0 -3514 5436 5392 5306 5262 5176 5415 5285 172 1600 1000 3310 10 1 17218543 916 -3.97 0.42 12 0.42 -1341.00 12653.00 8950 20240709 -40.56 3285 20240417 61.95 6640 -19.88 20250124 4365 21.88 20250123 8950 -40.56 20240709 3285 61.95 20240417 1.33 N 014710 1000 172 억 815482 N N 7 N 00 N