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
027740/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
20250219,160401,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,878,-3,5,-0.34,79478955,90505,112.66,882,885,875,1145,617,881,878.17,0.35,0,284,895,888,882,875,869,891,878,318,264,500,650,1,1,63511228,558,-36.58,1.20,12,0.14,-24.00,732.00,1440,20240612,-39.03,780,20241209,12.56,889,-1.24,20250218,818,7.33,20250102,1440,-39.03,20240612,780,12.56,20241209,0.23,N,027740,500,317 억,,221477,N,N,63,N,00,N
20250219,150402,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,880,-1,5,-0.11,77684508,88463,110.12,882,885,875,1145,617,881,878.16,0.35,0,798,895,888,882,875,869,891,878,318,264,500,650,1,1,63511228,559,-36.67,1.20,12,0.14,-24.00,732.00,1440,20240612,-38.89,780,20241209,12.82,889,-1.01,20250218,818,7.58,20250102,1440,-38.89,20240612,780,12.82,20241209,0.23,N,027740,500,317 억,,221477,N,N,0,N,00,N
20250219,140400,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,879,-2,5,-0.23,72982737,83116,103.46,882,885,875,1145,617,881,878.08,0.35,0,432,895,888,882,875,869,891,878,318,264,500,650,1,1,63511228,558,-36.62,1.20,12,0.13,-24.00,732.00,1440,20240612,-38.96,780,20241209,12.69,889,-1.12,20250218,818,7.46,20250102,1440,-38.96,20240612,780,12.69,20241209,0.23,N,027740,500,317 억,,221477,N,N,0,N,00,N
20250219,130400,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,881,0,3,0.00,68295868,77773,96.81,882,885,875,1145,617,881,878.14,0.35,0,182,895,888,882,875,869,891,878,318,264,500,650,1,1,63511228,560,-36.71,1.20,12,0.12,-24.00,732.00,1440,20240612,-38.82,780,20241209,12.95,889,-0.90,20250218,818,7.70,20250102,1440,-38.82,20240612,780,12.95,20241209,0.23,N,027740,500,317 억,,221477,N,N,0,N,00,N
20250219,120400,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,881,0,3,0.00,54043245,61548,76.62,882,885,875,1145,617,881,878.07,0.35,0,-587,895,888,882,875,869,891,878,318,264,500,650,1,1,63511228,560,-36.71,1.20,12,0.10,-24.00,732.00,1440,20240612,-38.82,780,20241209,12.95,889,-0.90,20250218,818,7.70,20250102,1440,-38.82,20240612,780,12.95,20241209,0.23,N,027740,500,317 억,,221477,N,N,0,N,00,N
20250219,110401,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,880,-1,5,-0.11,47080203,53639,66.77,882,885,875,1145,617,881,877.72,0.35,0,-962,895,888,882,875,869,891,878,318,264,500,650,1,1,63511228,559,-36.67,1.20,12,0.08,-24.00,732.00,1440,20240612,-38.89,780,20241209,12.82,889,-1.01,20250218,818,7.58,20250102,1440,-38.89,20240612,780,12.82,20241209,0.23,N,027740,500,317 억,,221477,N,N,0,N,00,N
20250219,100400,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,880,-1,5,-0.11,21250240,24179,30.10,882,885,875,1145,617,881,878.87,0.35,0,-1723,895,888,882,875,869,891,878,318,264,500,650,1,1,63511228,559,-36.67,1.20,12,0.04,-24.00,732.00,1440,20240612,-38.89,780,20241209,12.82,889,-1.01,20250218,818,7.58,20250102,1440,-38.89,20240612,780,12.82,20241209,0.23,N,027740,500,317 억,,221477,N,N,0,N,00,N
20250219,090401,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,882,1,2,0.11,1867203,2117,2.64,882,885,882,1145,617,881,882.00,0.35,0,-261,895,888,882,875,869,891,878,318,264,500,650,1,1,63511228,560,-36.75,1.20,12,0.00,-24.00,732.00,1440,20240612,-38.75,780,20241209,13.08,889,-0.79,20250218,818,7.82,20250102,1440,-38.75,20240612,780,13.08,20241209,0.23,N,027740,500,317 억,,221477,N,N,0,N,00,N
20250218,160400,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,881,-2,5,-0.23,52128064,59151,45.92,879,889,876,1147,619,883,881.27,0.35,0,-2953,893,888,879,874,865,890,876,318,264,500,650,1,1,63511228,560,-36.71,1.20,12,0.09,-24.00,732.00,1440,20240612,-38.82,780,20241209,12.95,889,-0.90,20250218,818,7.70,20250102,1440,-38.82,20240612,780,12.95,20241209,0.23,N,027740,500,317 억,,224070,N,N,34,N,00,N
20250218,150401,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,885,2,2,0.23,49876481,56600,43.94,879,889,876,1147,619,883,881.21,0.35,0,-1454,893,888,879,874,865,890,876,318,264,500,650,1,1,63511228,562,-36.88,1.21,12,0.09,-24.00,732.00,1440,20240612,-38.54,780,20241209,13.46,889,-0.45,20250218,818,8.19,20250102,1440,-38.54,20240612,780,13.46,20241209,0.23,N,027740,500,317 억,,224070,N,N,34,N,00,N
20250218,140400,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,880,-3,5,-0.34,46863191,53179,41.29,879,889,876,1147,619,883,881.23,0.35,0,-1265,893,888,879,874,865,890,876,318,264,500,650,1,1,63511228,559,-36.67,1.20,12,0.08,-24.00,732.00,1440,20240612,-38.89,780,20241209,12.82,889,-1.01,20250218,818,7.58,20250102,1440,-38.89,20240612,780,12.82,20241209,0.23,N,027740,500,317 억,,224070,N,N,34,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 160401 57 100.00 KOSPI 음식료·담배 N N N N N 878 -3 5 -0.34 79478955 90505 112.66 882 885 875 1145 617 881 878.17 0.35 0 284 895 888 882 875 869 891 878 318 264 500 650 1 1 63511228 558 -36.58 1.20 12 0.14 -24.00 732.00 1440 20240612 -39.03 780 20241209 12.56 889 -1.24 20250218 818 7.33 20250102 1440 -39.03 20240612 780 12.56 20241209 0.23 N 027740 500 317 억 221477 N N 63 N 00 N
3 20250219 150402 57 100.00 KOSPI 음식료·담배 N N N N N 880 -1 5 -0.11 77684508 88463 110.12 882 885 875 1145 617 881 878.16 0.35 0 798 895 888 882 875 869 891 878 318 264 500 650 1 1 63511228 559 -36.67 1.20 12 0.14 -24.00 732.00 1440 20240612 -38.89 780 20241209 12.82 889 -1.01 20250218 818 7.58 20250102 1440 -38.89 20240612 780 12.82 20241209 0.23 N 027740 500 317 억 221477 N N 0 N 00 N
4 20250219 140400 57 100.00 KOSPI 음식료·담배 N N N N N 879 -2 5 -0.23 72982737 83116 103.46 882 885 875 1145 617 881 878.08 0.35 0 432 895 888 882 875 869 891 878 318 264 500 650 1 1 63511228 558 -36.62 1.20 12 0.13 -24.00 732.00 1440 20240612 -38.96 780 20241209 12.69 889 -1.12 20250218 818 7.46 20250102 1440 -38.96 20240612 780 12.69 20241209 0.23 N 027740 500 317 억 221477 N N 0 N 00 N
5 20250219 130400 57 100.00 KOSPI 음식료·담배 N N N N N 881 0 3 0.00 68295868 77773 96.81 882 885 875 1145 617 881 878.14 0.35 0 182 895 888 882 875 869 891 878 318 264 500 650 1 1 63511228 560 -36.71 1.20 12 0.12 -24.00 732.00 1440 20240612 -38.82 780 20241209 12.95 889 -0.90 20250218 818 7.70 20250102 1440 -38.82 20240612 780 12.95 20241209 0.23 N 027740 500 317 억 221477 N N 0 N 00 N
6 20250219 120400 57 100.00 KOSPI 음식료·담배 N N N N N 881 0 3 0.00 54043245 61548 76.62 882 885 875 1145 617 881 878.07 0.35 0 -587 895 888 882 875 869 891 878 318 264 500 650 1 1 63511228 560 -36.71 1.20 12 0.10 -24.00 732.00 1440 20240612 -38.82 780 20241209 12.95 889 -0.90 20250218 818 7.70 20250102 1440 -38.82 20240612 780 12.95 20241209 0.23 N 027740 500 317 억 221477 N N 0 N 00 N
7 20250219 110401 57 100.00 KOSPI 음식료·담배 N N N N N 880 -1 5 -0.11 47080203 53639 66.77 882 885 875 1145 617 881 877.72 0.35 0 -962 895 888 882 875 869 891 878 318 264 500 650 1 1 63511228 559 -36.67 1.20 12 0.08 -24.00 732.00 1440 20240612 -38.89 780 20241209 12.82 889 -1.01 20250218 818 7.58 20250102 1440 -38.89 20240612 780 12.82 20241209 0.23 N 027740 500 317 억 221477 N N 0 N 00 N
8 20250219 100400 57 100.00 KOSPI 음식료·담배 N N N N N 880 -1 5 -0.11 21250240 24179 30.10 882 885 875 1145 617 881 878.87 0.35 0 -1723 895 888 882 875 869 891 878 318 264 500 650 1 1 63511228 559 -36.67 1.20 12 0.04 -24.00 732.00 1440 20240612 -38.89 780 20241209 12.82 889 -1.01 20250218 818 7.58 20250102 1440 -38.89 20240612 780 12.82 20241209 0.23 N 027740 500 317 억 221477 N N 0 N 00 N
9 20250219 090401 57 100.00 KOSPI 음식료·담배 N N N N N 882 1 2 0.11 1867203 2117 2.64 882 885 882 1145 617 881 882.00 0.35 0 -261 895 888 882 875 869 891 878 318 264 500 650 1 1 63511228 560 -36.75 1.20 12 0.00 -24.00 732.00 1440 20240612 -38.75 780 20241209 13.08 889 -0.79 20250218 818 7.82 20250102 1440 -38.75 20240612 780 13.08 20241209 0.23 N 027740 500 317 억 221477 N N 0 N 00 N
10 20250218 160400 57 100.00 KOSPI 음식료·담배 N N N N N 881 -2 5 -0.23 52128064 59151 45.92 879 889 876 1147 619 883 881.27 0.35 0 -2953 893 888 879 874 865 890 876 318 264 500 650 1 1 63511228 560 -36.71 1.20 12 0.09 -24.00 732.00 1440 20240612 -38.82 780 20241209 12.95 889 -0.90 20250218 818 7.70 20250102 1440 -38.82 20240612 780 12.95 20241209 0.23 N 027740 500 317 억 224070 N N 34 N 00 N
11 20250218 150401 57 100.00 KOSPI 음식료·담배 N N N N N 885 2 2 0.23 49876481 56600 43.94 879 889 876 1147 619 883 881.21 0.35 0 -1454 893 888 879 874 865 890 876 318 264 500 650 1 1 63511228 562 -36.88 1.21 12 0.09 -24.00 732.00 1440 20240612 -38.54 780 20241209 13.46 889 -0.45 20250218 818 8.19 20250102 1440 -38.54 20240612 780 13.46 20241209 0.23 N 027740 500 317 억 224070 N N 34 N 00 N
12 20250218 140400 57 100.00 KOSPI 음식료·담배 N N N N N 880 -3 5 -0.34 46863191 53179 41.29 879 889 876 1147 619 883 881.23 0.35 0 -1265 893 888 879 874 865 890 876 318 264 500 650 1 1 63511228 559 -36.67 1.20 12 0.08 -24.00 732.00 1440 20240612 -38.89 780 20241209 12.82 889 -1.01 20250218 818 7.58 20250102 1440 -38.89 20240612 780 12.82 20241209 0.23 N 027740 500 317 억 224070 N N 34 N 00 N