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
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
20250219,160327,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14760,260,2,1.79,13361671860,871040,179.84,14630,16000,14520,18850,10150,14500,15340.98,1.12,0,-21979,15093,14796,14203,13906,13313,14945,14055,191,4350,500,10440,10,1,38120542,5627,29.52,1.70,12,2.28,500.00,8672.00,18410,20240614,-19.83,9500,20241112,55.37,16000,-7.75,20250219,10130,45.71,20250203,18410,-19.83,20240614,9500,55.37,20241112,0.49,N,017810,500,190 억,,427681,N,N,415,N,00,N
20250219,150328,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14780,280,2,1.93,12698471320,826014,170.54,14630,16000,14520,18850,10150,14500,15373.24,1.12,0,-27045,15093,14796,14203,13906,13313,14945,14055,191,4350,500,10440,10,1,38120542,5634,29.56,1.70,12,2.17,500.00,8672.00,18410,20240614,-19.72,9500,20241112,55.58,16000,-7.62,20250219,10130,45.90,20250203,18410,-19.72,20240614,9500,55.58,20241112,0.49,N,017810,500,190 억,,427681,N,N,0,N,00,N
20250219,140326,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15090,590,2,4.07,11850680270,769205,158.82,14630,16000,14520,18850,10150,14500,15406.46,1.12,0,-25325,15093,14796,14203,13906,13313,14945,14055,191,4350,500,10440,10,1,38120542,5752,30.18,1.74,12,2.02,500.00,8672.00,18410,20240614,-18.03,9500,20241112,58.84,16000,-5.69,20250219,10130,48.96,20250203,18410,-18.03,20240614,9500,58.84,20241112,0.49,N,017810,500,190 억,,427681,N,N,0,N,00,N
20250219,130327,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15180,680,2,4.69,10990538370,712023,147.01,14630,16000,14520,18850,10150,14500,15435.72,1.12,0,-9771,15093,14796,14203,13906,13313,14945,14055,191,4350,500,10440,10,1,38120542,5787,30.36,1.75,12,1.87,500.00,8672.00,18410,20240614,-17.54,9500,20241112,59.79,16000,-5.12,20250219,10130,49.85,20250203,18410,-17.54,20240614,9500,59.79,20241112,0.49,N,017810,500,190 억,,427681,N,N,0,N,00,N
20250219,120327,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15260,760,2,5.24,9910257720,640625,132.27,14630,16000,14520,18850,10150,14500,15469.75,1.12,0,-925,15093,14796,14203,13906,13313,14945,14055,191,4350,500,10440,10,1,38120542,5817,30.52,1.76,12,1.68,500.00,8672.00,18410,20240614,-17.11,9500,20241112,60.63,16000,-4.62,20250219,10130,50.64,20250203,18410,-17.11,20240614,9500,60.63,20241112,0.49,N,017810,500,190 억,,427681,N,N,0,N,00,N
20250219,110328,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15680,1180,2,8.14,8778760510,566609,116.99,14630,16000,14520,18850,10150,14500,15493.59,1.12,0,-12796,15093,14796,14203,13906,13313,14945,14055,191,4350,500,10440,10,1,38120542,5977,31.36,1.81,12,1.49,500.00,8672.00,18410,20240614,-14.83,9500,20241112,65.05,16000,-2.00,20250219,10130,54.79,20250203,18410,-14.83,20240614,9500,65.05,20241112,0.49,N,017810,500,190 억,,427681,N,N,0,N,00,N
20250219,100326,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15670,1170,2,8.07,6737962440,436245,90.07,14630,16000,14520,18850,10150,14500,15445.47,1.12,0,2565,15093,14796,14203,13906,13313,14945,14055,191,4350,500,10440,10,1,38120542,5973,31.34,1.81,12,1.14,500.00,8672.00,18410,20240614,-14.88,9500,20241112,64.95,16000,-2.06,20250219,10130,54.69,20250203,18410,-14.88,20240614,9500,64.95,20241112,0.49,N,017810,500,190 억,,427681,N,N,0,N,00,N
20250219,090328,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14820,320,2,2.21,391056080,26503,5.47,14630,14970,14520,18850,10150,14500,14755.65,1.12,0,-268,15093,14796,14203,13906,13313,14945,14055,191,4350,500,10440,10,1,38120542,5649,29.64,1.71,12,0.07,500.00,8672.00,18410,20240614,-19.50,9500,20241112,56.00,14970,-1.00,20250219,10130,46.30,20250203,18410,-19.50,20240614,9500,56.00,20241112,0.49,N,017810,500,190 억,,427681,N,N,0,N,00,N
20250218,160326,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14500,920,2,6.77,6770220850,481849,128.36,13660,14500,13610,17650,9510,13580,14048.95,1.16,0,-15588,14233,13906,13413,13086,12593,14070,13250,191,4070,500,9770,10,1,38120542,5527,29.00,1.67,12,1.26,500.00,8672.00,18410,20240614,-21.24,9500,20241112,52.63,14500,0.00,20250218,10130,43.14,20250203,18410,-21.24,20240614,9500,52.63,20241112,0.49,N,017810,500,190 억,,440738,N,N,7,N,00,N
20250218,150327,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14330,750,2,5.52,6046217470,431701,115.00,13660,14400,13610,17650,9510,13580,14005.57,1.16,0,-6629,14233,13906,13413,13086,12593,14070,13250,191,4070,500,9770,10,1,38120542,5463,28.66,1.65,12,1.13,500.00,8672.00,18410,20240614,-22.16,9500,20241112,50.84,14400,-0.49,20250218,10130,41.46,20250203,18410,-22.16,20240614,9500,50.84,20241112,0.49,N,017810,500,190 억,,440738,N,N,7,N,00,N
20250218,140327,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14100,520,2,3.83,4705223420,337673,89.95,13660,14190,13610,17650,9510,13580,13934.26,1.16,0,-4343,14233,13906,13413,13086,12593,14070,13250,191,4070,500,9770,10,1,38120542,5375,28.20,1.63,12,0.89,500.00,8672.00,18410,20240614,-23.41,9500,20241112,48.42,14190,-0.63,20250218,10130,39.19,20250203,18410,-23.41,20240614,9500,48.42,20241112,0.49,N,017810,500,190 억,,440738,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 160327 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14760 260 2 1.79 13361671860 871040 179.84 14630 16000 14520 18850 10150 14500 15340.98 1.12 0 -21979 15093 14796 14203 13906 13313 14945 14055 191 4350 500 10440 10 1 38120542 5627 29.52 1.70 12 2.28 500.00 8672.00 18410 20240614 -19.83 9500 20241112 55.37 16000 -7.75 20250219 10130 45.71 20250203 18410 -19.83 20240614 9500 55.37 20241112 0.49 N 017810 500 190 억 427681 N N 415 N 00 N
3 20250219 150328 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14780 280 2 1.93 12698471320 826014 170.54 14630 16000 14520 18850 10150 14500 15373.24 1.12 0 -27045 15093 14796 14203 13906 13313 14945 14055 191 4350 500 10440 10 1 38120542 5634 29.56 1.70 12 2.17 500.00 8672.00 18410 20240614 -19.72 9500 20241112 55.58 16000 -7.62 20250219 10130 45.90 20250203 18410 -19.72 20240614 9500 55.58 20241112 0.49 N 017810 500 190 억 427681 N N 0 N 00 N
4 20250219 140326 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 15090 590 2 4.07 11850680270 769205 158.82 14630 16000 14520 18850 10150 14500 15406.46 1.12 0 -25325 15093 14796 14203 13906 13313 14945 14055 191 4350 500 10440 10 1 38120542 5752 30.18 1.74 12 2.02 500.00 8672.00 18410 20240614 -18.03 9500 20241112 58.84 16000 -5.69 20250219 10130 48.96 20250203 18410 -18.03 20240614 9500 58.84 20241112 0.49 N 017810 500 190 억 427681 N N 0 N 00 N
5 20250219 130327 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 15180 680 2 4.69 10990538370 712023 147.01 14630 16000 14520 18850 10150 14500 15435.72 1.12 0 -9771 15093 14796 14203 13906 13313 14945 14055 191 4350 500 10440 10 1 38120542 5787 30.36 1.75 12 1.87 500.00 8672.00 18410 20240614 -17.54 9500 20241112 59.79 16000 -5.12 20250219 10130 49.85 20250203 18410 -17.54 20240614 9500 59.79 20241112 0.49 N 017810 500 190 억 427681 N N 0 N 00 N
6 20250219 120327 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 15260 760 2 5.24 9910257720 640625 132.27 14630 16000 14520 18850 10150 14500 15469.75 1.12 0 -925 15093 14796 14203 13906 13313 14945 14055 191 4350 500 10440 10 1 38120542 5817 30.52 1.76 12 1.68 500.00 8672.00 18410 20240614 -17.11 9500 20241112 60.63 16000 -4.62 20250219 10130 50.64 20250203 18410 -17.11 20240614 9500 60.63 20241112 0.49 N 017810 500 190 억 427681 N N 0 N 00 N
7 20250219 110328 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 15680 1180 2 8.14 8778760510 566609 116.99 14630 16000 14520 18850 10150 14500 15493.59 1.12 0 -12796 15093 14796 14203 13906 13313 14945 14055 191 4350 500 10440 10 1 38120542 5977 31.36 1.81 12 1.49 500.00 8672.00 18410 20240614 -14.83 9500 20241112 65.05 16000 -2.00 20250219 10130 54.79 20250203 18410 -14.83 20240614 9500 65.05 20241112 0.49 N 017810 500 190 억 427681 N N 0 N 00 N
8 20250219 100326 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 15670 1170 2 8.07 6737962440 436245 90.07 14630 16000 14520 18850 10150 14500 15445.47 1.12 0 2565 15093 14796 14203 13906 13313 14945 14055 191 4350 500 10440 10 1 38120542 5973 31.34 1.81 12 1.14 500.00 8672.00 18410 20240614 -14.88 9500 20241112 64.95 16000 -2.06 20250219 10130 54.69 20250203 18410 -14.88 20240614 9500 64.95 20241112 0.49 N 017810 500 190 억 427681 N N 0 N 00 N
9 20250219 090328 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14820 320 2 2.21 391056080 26503 5.47 14630 14970 14520 18850 10150 14500 14755.65 1.12 0 -268 15093 14796 14203 13906 13313 14945 14055 191 4350 500 10440 10 1 38120542 5649 29.64 1.71 12 0.07 500.00 8672.00 18410 20240614 -19.50 9500 20241112 56.00 14970 -1.00 20250219 10130 46.30 20250203 18410 -19.50 20240614 9500 56.00 20241112 0.49 N 017810 500 190 억 427681 N N 0 N 00 N
10 20250218 160326 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14500 920 2 6.77 6770220850 481849 128.36 13660 14500 13610 17650 9510 13580 14048.95 1.16 0 -15588 14233 13906 13413 13086 12593 14070 13250 191 4070 500 9770 10 1 38120542 5527 29.00 1.67 12 1.26 500.00 8672.00 18410 20240614 -21.24 9500 20241112 52.63 14500 0.00 20250218 10130 43.14 20250203 18410 -21.24 20240614 9500 52.63 20241112 0.49 N 017810 500 190 억 440738 N N 7 N 00 N
11 20250218 150327 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14330 750 2 5.52 6046217470 431701 115.00 13660 14400 13610 17650 9510 13580 14005.57 1.16 0 -6629 14233 13906 13413 13086 12593 14070 13250 191 4070 500 9770 10 1 38120542 5463 28.66 1.65 12 1.13 500.00 8672.00 18410 20240614 -22.16 9500 20241112 50.84 14400 -0.49 20250218 10130 41.46 20250203 18410 -22.16 20240614 9500 50.84 20241112 0.49 N 017810 500 190 억 440738 N N 7 N 00 N
12 20250218 140327 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14100 520 2 3.83 4705223420 337673 89.95 13660 14190 13610 17650 9510 13580 13934.26 1.16 0 -4343 14233 13906 13413 13086 12593 14070 13250 191 4070 500 9770 10 1 38120542 5375 28.20 1.63 12 0.89 500.00 8672.00 18410 20240614 -23.41 9500 20241112 48.42 14190 -0.63 20250218 10130 39.19 20250203 18410 -23.41 20240614 9500 48.42 20241112 0.49 N 017810 500 190 억 440738 N N 7 N 00 N