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
004410/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
20250212,160154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,-2,5,-1.39,78082010,546814,78.82,144,144,142,187,101,144,142.81,1.23,0,-2095,147,145,144,142,141,145,142,375,43,100,100,1,1,374755559,532,-71.00,2.00,12,0.15,-2.00,71.00,208,20240517,-31.73,138,20250203,2.90,155,-8.39,20250107,138,2.90,20250203,208,-31.73,20240517,138,2.90,20250203,0.01,N,004410,100,374 억,,4625268,N,N,1518,N,00,N
20250212,150154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,-1,5,-0.69,68913861,482335,69.53,144,144,142,187,101,144,142.88,1.23,0,-1645,147,145,144,142,141,145,142,375,43,100,100,1,1,374755559,536,-71.50,2.01,12,0.13,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4625268,N,N,0,N,00,N
20250212,140153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,-1,5,-0.69,63540693,444631,64.09,144,144,142,187,101,144,142.91,1.23,0,-1645,147,145,144,142,141,145,142,375,43,100,100,1,1,374755559,536,-71.50,2.01,12,0.12,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4625268,N,N,0,N,00,N
20250212,130154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,-1,5,-0.69,58056214,406148,58.55,144,144,142,187,101,144,142.94,1.23,0,-1645,147,145,144,142,141,145,142,375,43,100,100,1,1,374755559,536,-71.50,2.01,12,0.11,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4625268,N,N,0,N,00,N
20250212,120154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,-1,5,-0.69,31976328,223263,32.18,144,144,143,187,101,144,143.22,1.23,0,-1645,147,145,144,142,141,145,142,375,43,100,100,1,1,374755559,536,-71.50,2.01,12,0.06,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4625268,N,N,0,N,00,N
20250212,110154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,0,3,0.00,28616143,199800,28.80,144,144,143,187,101,144,143.22,1.23,0,-1645,147,145,144,142,141,145,142,375,43,100,100,1,1,374755559,540,-72.00,2.03,12,0.05,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4625268,N,N,0,N,00,N
20250212,100154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,-1,5,-0.69,6815266,47526,6.85,144,144,143,187,101,144,143.40,1.23,0,-997,147,145,144,142,141,145,142,375,43,100,100,1,1,374755559,536,-71.50,2.01,12,0.01,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4625268,N,N,0,N,00,N
20250212,090154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,0,3,0.00,274320,1905,0.27,144,144,144,187,101,144,144.00,1.23,0,-285,147,145,144,142,141,145,142,375,43,100,100,1,1,374755559,540,-72.00,2.03,12,0.00,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4625268,N,N,0,N,00,N
20250211,160153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,0,3,0.00,98856360,685687,154.49,144,146,143,187,101,144,144.17,1.26,0,-108632,146,145,144,143,142,145,143,375,43,100,100,1,1,374755559,540,-72.00,2.03,12,0.18,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4717523,N,N,0,N,00,N
20250211,150153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,-1,5,-0.69,96618794,670126,150.98,144,146,143,187,101,144,144.18,1.26,0,-108419,146,145,144,143,142,145,143,375,43,100,100,1,1,374755559,536,-71.50,2.01,12,0.18,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4717523,N,N,0,N,00,N
20250211,140154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,145,1,2,0.69,89713608,621889,140.12,144,146,143,187,101,144,144.26,1.26,0,-110060,146,145,144,143,142,145,143,375,43,100,100,1,1,374755559,543,-72.50,2.04,12,0.17,-2.00,71.00,208,20240517,-30.29,138,20250203,5.07,155,-6.45,20250107,138,5.07,20250203,208,-30.29,20240517,138,5.07,20250203,0.01,N,004410,100,374 억,,4717523,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 160154 57 100.00 KOSPI 음식료·담배 N N N N N 142 -2 5 -1.39 78082010 546814 78.82 144 144 142 187 101 144 142.81 1.23 0 -2095 147 145 144 142 141 145 142 375 43 100 100 1 1 374755559 532 -71.00 2.00 12 0.15 -2.00 71.00 208 20240517 -31.73 138 20250203 2.90 155 -8.39 20250107 138 2.90 20250203 208 -31.73 20240517 138 2.90 20250203 0.01 N 004410 100 374 억 4625268 N N 1518 N 00 N
3 20250212 150154 57 100.00 KOSPI 음식료·담배 N N N N N 143 -1 5 -0.69 68913861 482335 69.53 144 144 142 187 101 144 142.88 1.23 0 -1645 147 145 144 142 141 145 142 375 43 100 100 1 1 374755559 536 -71.50 2.01 12 0.13 -2.00 71.00 208 20240517 -31.25 138 20250203 3.62 155 -7.74 20250107 138 3.62 20250203 208 -31.25 20240517 138 3.62 20250203 0.01 N 004410 100 374 억 4625268 N N 0 N 00 N
4 20250212 140153 57 100.00 KOSPI 음식료·담배 N N N N N 143 -1 5 -0.69 63540693 444631 64.09 144 144 142 187 101 144 142.91 1.23 0 -1645 147 145 144 142 141 145 142 375 43 100 100 1 1 374755559 536 -71.50 2.01 12 0.12 -2.00 71.00 208 20240517 -31.25 138 20250203 3.62 155 -7.74 20250107 138 3.62 20250203 208 -31.25 20240517 138 3.62 20250203 0.01 N 004410 100 374 억 4625268 N N 0 N 00 N
5 20250212 130154 57 100.00 KOSPI 음식료·담배 N N N N N 143 -1 5 -0.69 58056214 406148 58.55 144 144 142 187 101 144 142.94 1.23 0 -1645 147 145 144 142 141 145 142 375 43 100 100 1 1 374755559 536 -71.50 2.01 12 0.11 -2.00 71.00 208 20240517 -31.25 138 20250203 3.62 155 -7.74 20250107 138 3.62 20250203 208 -31.25 20240517 138 3.62 20250203 0.01 N 004410 100 374 억 4625268 N N 0 N 00 N
6 20250212 120154 57 100.00 KOSPI 음식료·담배 N N N N N 143 -1 5 -0.69 31976328 223263 32.18 144 144 143 187 101 144 143.22 1.23 0 -1645 147 145 144 142 141 145 142 375 43 100 100 1 1 374755559 536 -71.50 2.01 12 0.06 -2.00 71.00 208 20240517 -31.25 138 20250203 3.62 155 -7.74 20250107 138 3.62 20250203 208 -31.25 20240517 138 3.62 20250203 0.01 N 004410 100 374 억 4625268 N N 0 N 00 N
7 20250212 110154 57 100.00 KOSPI 음식료·담배 N N N N N 144 0 3 0.00 28616143 199800 28.80 144 144 143 187 101 144 143.22 1.23 0 -1645 147 145 144 142 141 145 142 375 43 100 100 1 1 374755559 540 -72.00 2.03 12 0.05 -2.00 71.00 208 20240517 -30.77 138 20250203 4.35 155 -7.10 20250107 138 4.35 20250203 208 -30.77 20240517 138 4.35 20250203 0.01 N 004410 100 374 억 4625268 N N 0 N 00 N
8 20250212 100154 57 100.00 KOSPI 음식료·담배 N N N N N 143 -1 5 -0.69 6815266 47526 6.85 144 144 143 187 101 144 143.40 1.23 0 -997 147 145 144 142 141 145 142 375 43 100 100 1 1 374755559 536 -71.50 2.01 12 0.01 -2.00 71.00 208 20240517 -31.25 138 20250203 3.62 155 -7.74 20250107 138 3.62 20250203 208 -31.25 20240517 138 3.62 20250203 0.01 N 004410 100 374 억 4625268 N N 0 N 00 N
9 20250212 090154 57 100.00 KOSPI 음식료·담배 N N N N N 144 0 3 0.00 274320 1905 0.27 144 144 144 187 101 144 144.00 1.23 0 -285 147 145 144 142 141 145 142 375 43 100 100 1 1 374755559 540 -72.00 2.03 12 0.00 -2.00 71.00 208 20240517 -30.77 138 20250203 4.35 155 -7.10 20250107 138 4.35 20250203 208 -30.77 20240517 138 4.35 20250203 0.01 N 004410 100 374 억 4625268 N N 0 N 00 N
10 20250211 160153 57 100.00 KOSPI 음식료·담배 N N N N N 144 0 3 0.00 98856360 685687 154.49 144 146 143 187 101 144 144.17 1.26 0 -108632 146 145 144 143 142 145 143 375 43 100 100 1 1 374755559 540 -72.00 2.03 12 0.18 -2.00 71.00 208 20240517 -30.77 138 20250203 4.35 155 -7.10 20250107 138 4.35 20250203 208 -30.77 20240517 138 4.35 20250203 0.01 N 004410 100 374 억 4717523 N N 0 N 00 N
11 20250211 150153 57 100.00 KOSPI 음식료·담배 N N N N N 143 -1 5 -0.69 96618794 670126 150.98 144 146 143 187 101 144 144.18 1.26 0 -108419 146 145 144 143 142 145 143 375 43 100 100 1 1 374755559 536 -71.50 2.01 12 0.18 -2.00 71.00 208 20240517 -31.25 138 20250203 3.62 155 -7.74 20250107 138 3.62 20250203 208 -31.25 20240517 138 3.62 20250203 0.01 N 004410 100 374 억 4717523 N N 0 N 00 N
12 20250211 140154 57 100.00 KOSPI 음식료·담배 N N N N N 145 1 2 0.69 89713608 621889 140.12 144 146 143 187 101 144 144.26 1.26 0 -110060 146 145 144 143 142 145 143 375 43 100 100 1 1 374755559 543 -72.50 2.04 12 0.17 -2.00 71.00 208 20240517 -30.29 138 20250203 5.07 155 -6.45 20250107 138 5.07 20250203 208 -30.29 20240517 138 5.07 20250203 0.01 N 004410 100 374 억 4717523 N N 0 N 00 N