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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001130/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
20250212,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128000,-800,5,-0.62,131736500,1031,170.41,128000,128500,127000,167400,90200,128800,127775.46,7.97,0,-363,129866,129332,128566,128032,127266,128950,127650,85,38600,5000,95310,100,1,1690000,2163,2.66,0.22,12,0.06,48048.00,589279.00,147800,20240617,-13.40,120900,20241209,5.87,129600,-1.23,20250103,123100,3.98,20250203,147800,-13.40,20240617,120900,5.87,20241209,0.43,N,001130,5000,84 억,,134741,N,N,10,N,00,N
20250212,150115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127700,-1100,5,-0.85,124069400,971,160.50,128000,128500,127000,167400,90200,128800,127774.87,7.97,0,-342,129866,129332,128566,128032,127266,128950,127650,85,38600,5000,95310,100,1,1690000,2158,2.66,0.22,12,0.06,48048.00,589279.00,147800,20240617,-13.60,120900,20241209,5.62,129600,-1.47,20250103,123100,3.74,20250203,147800,-13.60,20240617,120900,5.62,20241209,0.43,N,001130,5000,84 억,,134741,N,N,0,N,00,N
20250212,140115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127800,-1000,5,-0.78,116917800,915,151.24,128000,128500,127000,167400,90200,128800,127779.02,7.97,0,-291,129866,129332,128566,128032,127266,128950,127650,85,38600,5000,95310,100,1,1690000,2160,2.66,0.22,12,0.05,48048.00,589279.00,147800,20240617,-13.53,120900,20241209,5.71,129600,-1.39,20250103,123100,3.82,20250203,147800,-13.53,20240617,120900,5.71,20241209,0.43,N,001130,5000,84 억,,134741,N,N,0,N,00,N
20250212,130115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127700,-1100,5,-0.85,109882000,860,142.15,128000,128500,127000,167400,90200,128800,127769.77,7.97,0,-249,129866,129332,128566,128032,127266,128950,127650,85,38600,5000,95310,100,1,1690000,2158,2.66,0.22,12,0.05,48048.00,589279.00,147800,20240617,-13.60,120900,20241209,5.62,129600,-1.47,20250103,123100,3.74,20250203,147800,-13.60,20240617,120900,5.62,20241209,0.43,N,001130,5000,84 억,,134741,N,N,0,N,00,N
20250212,120116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127700,-1100,5,-0.85,91210600,714,118.02,128000,128500,127000,167400,90200,128800,127745.94,7.97,0,-140,129866,129332,128566,128032,127266,128950,127650,85,38600,5000,95310,100,1,1690000,2158,2.66,0.22,12,0.04,48048.00,589279.00,147800,20240617,-13.60,120900,20241209,5.62,129600,-1.47,20250103,123100,3.74,20250203,147800,-13.60,20240617,120900,5.62,20241209,0.43,N,001130,5000,84 억,,134741,N,N,0,N,00,N
20250212,110115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127600,-1200,5,-0.93,60561300,474,78.35,128000,128500,127000,167400,90200,128800,127766.46,7.97,0,-49,129866,129332,128566,128032,127266,128950,127650,85,38600,5000,95310,100,1,1690000,2156,2.66,0.22,12,0.03,48048.00,589279.00,147800,20240617,-13.67,120900,20241209,5.54,129600,-1.54,20250103,123100,3.66,20250203,147800,-13.67,20240617,120900,5.54,20241209,0.43,N,001130,5000,84 억,,134741,N,N,0,N,00,N
20250212,100115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127600,-1200,5,-0.93,38211100,299,49.42,128000,128500,127000,167400,90200,128800,127796.32,7.97,0,-60,129866,129332,128566,128032,127266,128950,127650,85,38600,5000,95310,100,1,1690000,2156,2.66,0.22,12,0.02,48048.00,589279.00,147800,20240617,-13.67,120900,20241209,5.54,129600,-1.54,20250103,123100,3.66,20250203,147800,-13.67,20240617,120900,5.54,20241209,0.43,N,001130,5000,84 억,,134741,N,N,0,N,00,N
20250212,090115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127700,-1100,5,-0.85,383500,3,0.50,128000,128000,127700,167400,90200,128800,127833.33,7.97,0,-2,129866,129332,128566,128032,127266,128950,127650,85,38600,5000,95310,100,1,1690000,2158,2.66,0.22,12,0.00,48048.00,589279.00,147800,20240617,-13.60,120900,20241209,5.62,129600,-1.47,20250103,123100,3.74,20250203,147800,-13.60,20240617,120900,5.62,20241209,0.43,N,001130,5000,84 억,,134741,N,N,0,N,00,N
20250211,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128800,-300,5,-0.23,77711200,605,132.39,128900,129100,127800,167800,90400,129100,128448.26,7.98,0,-154,131033,130066,128333,127366,125633,130550,127850,85,38700,5000,95530,100,1,1690000,2177,2.68,0.22,12,0.04,48048.00,589279.00,147800,20240617,-12.86,120900,20241209,6.53,129600,-0.62,20250103,123100,4.63,20250203,147800,-12.86,20240617,120900,6.53,20241209,0.43,N,001130,5000,84 억,,134827,N,N,0,N,00,N
20250211,150115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128500,-600,5,-0.46,73339400,571,124.95,128900,129100,127800,167800,90400,129100,128440.28,7.98,0,-133,131033,130066,128333,127366,125633,130550,127850,85,38700,5000,95530,100,1,1690000,2172,2.67,0.22,12,0.03,48048.00,589279.00,147800,20240617,-13.06,120900,20241209,6.29,129600,-0.85,20250103,123100,4.39,20250203,147800,-13.06,20240617,120900,6.29,20241209,0.43,N,001130,5000,84 억,,134827,N,N,0,N,00,N
20250211,140115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128500,-600,5,-0.46,67554800,526,115.10,128900,129100,127800,167800,90400,129100,128431.18,7.98,0,-125,131033,130066,128333,127366,125633,130550,127850,85,38700,5000,95530,100,1,1690000,2172,2.67,0.22,12,0.03,48048.00,589279.00,147800,20240617,-13.06,120900,20241209,6.29,129600,-0.85,20250103,123100,4.39,20250203,147800,-13.06,20240617,120900,6.29,20241209,0.43,N,001130,5000,84 억,,134827,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 20250212 160115 57 100.00 KOSPI 음식료·담배 N N N N N 128000 -800 5 -0.62 131736500 1031 170.41 128000 128500 127000 167400 90200 128800 127775.46 7.97 0 -363 129866 129332 128566 128032 127266 128950 127650 85 38600 5000 95310 100 1 1690000 2163 2.66 0.22 12 0.06 48048.00 589279.00 147800 20240617 -13.40 120900 20241209 5.87 129600 -1.23 20250103 123100 3.98 20250203 147800 -13.40 20240617 120900 5.87 20241209 0.43 N 001130 5000 84 억 134741 N N 10 N 00 N
3 20250212 150115 57 100.00 KOSPI 음식료·담배 N N N N N 127700 -1100 5 -0.85 124069400 971 160.50 128000 128500 127000 167400 90200 128800 127774.87 7.97 0 -342 129866 129332 128566 128032 127266 128950 127650 85 38600 5000 95310 100 1 1690000 2158 2.66 0.22 12 0.06 48048.00 589279.00 147800 20240617 -13.60 120900 20241209 5.62 129600 -1.47 20250103 123100 3.74 20250203 147800 -13.60 20240617 120900 5.62 20241209 0.43 N 001130 5000 84 억 134741 N N 0 N 00 N
4 20250212 140115 57 100.00 KOSPI 음식료·담배 N N N N N 127800 -1000 5 -0.78 116917800 915 151.24 128000 128500 127000 167400 90200 128800 127779.02 7.97 0 -291 129866 129332 128566 128032 127266 128950 127650 85 38600 5000 95310 100 1 1690000 2160 2.66 0.22 12 0.05 48048.00 589279.00 147800 20240617 -13.53 120900 20241209 5.71 129600 -1.39 20250103 123100 3.82 20250203 147800 -13.53 20240617 120900 5.71 20241209 0.43 N 001130 5000 84 억 134741 N N 0 N 00 N
5 20250212 130115 57 100.00 KOSPI 음식료·담배 N N N N N 127700 -1100 5 -0.85 109882000 860 142.15 128000 128500 127000 167400 90200 128800 127769.77 7.97 0 -249 129866 129332 128566 128032 127266 128950 127650 85 38600 5000 95310 100 1 1690000 2158 2.66 0.22 12 0.05 48048.00 589279.00 147800 20240617 -13.60 120900 20241209 5.62 129600 -1.47 20250103 123100 3.74 20250203 147800 -13.60 20240617 120900 5.62 20241209 0.43 N 001130 5000 84 억 134741 N N 0 N 00 N
6 20250212 120116 57 100.00 KOSPI 음식료·담배 N N N N N 127700 -1100 5 -0.85 91210600 714 118.02 128000 128500 127000 167400 90200 128800 127745.94 7.97 0 -140 129866 129332 128566 128032 127266 128950 127650 85 38600 5000 95310 100 1 1690000 2158 2.66 0.22 12 0.04 48048.00 589279.00 147800 20240617 -13.60 120900 20241209 5.62 129600 -1.47 20250103 123100 3.74 20250203 147800 -13.60 20240617 120900 5.62 20241209 0.43 N 001130 5000 84 억 134741 N N 0 N 00 N
7 20250212 110115 57 100.00 KOSPI 음식료·담배 N N N N N 127600 -1200 5 -0.93 60561300 474 78.35 128000 128500 127000 167400 90200 128800 127766.46 7.97 0 -49 129866 129332 128566 128032 127266 128950 127650 85 38600 5000 95310 100 1 1690000 2156 2.66 0.22 12 0.03 48048.00 589279.00 147800 20240617 -13.67 120900 20241209 5.54 129600 -1.54 20250103 123100 3.66 20250203 147800 -13.67 20240617 120900 5.54 20241209 0.43 N 001130 5000 84 억 134741 N N 0 N 00 N
8 20250212 100115 57 100.00 KOSPI 음식료·담배 N N N N N 127600 -1200 5 -0.93 38211100 299 49.42 128000 128500 127000 167400 90200 128800 127796.32 7.97 0 -60 129866 129332 128566 128032 127266 128950 127650 85 38600 5000 95310 100 1 1690000 2156 2.66 0.22 12 0.02 48048.00 589279.00 147800 20240617 -13.67 120900 20241209 5.54 129600 -1.54 20250103 123100 3.66 20250203 147800 -13.67 20240617 120900 5.54 20241209 0.43 N 001130 5000 84 억 134741 N N 0 N 00 N
9 20250212 090115 57 100.00 KOSPI 음식료·담배 N N N N N 127700 -1100 5 -0.85 383500 3 0.50 128000 128000 127700 167400 90200 128800 127833.33 7.97 0 -2 129866 129332 128566 128032 127266 128950 127650 85 38600 5000 95310 100 1 1690000 2158 2.66 0.22 12 0.00 48048.00 589279.00 147800 20240617 -13.60 120900 20241209 5.62 129600 -1.47 20250103 123100 3.74 20250203 147800 -13.60 20240617 120900 5.62 20241209 0.43 N 001130 5000 84 억 134741 N N 0 N 00 N
10 20250211 160115 57 100.00 KOSPI 음식료·담배 N N N N N 128800 -300 5 -0.23 77711200 605 132.39 128900 129100 127800 167800 90400 129100 128448.26 7.98 0 -154 131033 130066 128333 127366 125633 130550 127850 85 38700 5000 95530 100 1 1690000 2177 2.68 0.22 12 0.04 48048.00 589279.00 147800 20240617 -12.86 120900 20241209 6.53 129600 -0.62 20250103 123100 4.63 20250203 147800 -12.86 20240617 120900 6.53 20241209 0.43 N 001130 5000 84 억 134827 N N 0 N 00 N
11 20250211 150115 57 100.00 KOSPI 음식료·담배 N N N N N 128500 -600 5 -0.46 73339400 571 124.95 128900 129100 127800 167800 90400 129100 128440.28 7.98 0 -133 131033 130066 128333 127366 125633 130550 127850 85 38700 5000 95530 100 1 1690000 2172 2.67 0.22 12 0.03 48048.00 589279.00 147800 20240617 -13.06 120900 20241209 6.29 129600 -0.85 20250103 123100 4.39 20250203 147800 -13.06 20240617 120900 6.29 20241209 0.43 N 001130 5000 84 억 134827 N N 0 N 00 N
12 20250211 140115 57 100.00 KOSPI 음식료·담배 N N N N N 128500 -600 5 -0.46 67554800 526 115.10 128900 129100 127800 167800 90400 129100 128431.18 7.98 0 -125 131033 130066 128333 127366 125633 130550 127850 85 38700 5000 95530 100 1 1690000 2172 2.67 0.22 12 0.03 48048.00 589279.00 147800 20240617 -13.06 120900 20241209 6.29 129600 -0.85 20250103 123100 4.39 20250203 147800 -13.06 20240617 120900 6.29 20241209 0.43 N 001130 5000 84 억 134827 N N 0 N 00 N