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
008040/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
20250212,160227,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,970,5,2,0.52,271511747,280820,87.72,965,971,962,1254,676,965,966.85,1.00,0,26118,973,968,961,956,949,971,959,706,289,500,710,1,1,141144600,1369,12.76,0.56,12,0.20,76.00,1720.00,1297,20240617,-25.21,884,20241210,9.73,1048,-7.44,20250123,918,5.66,20250203,1297,-25.21,20240617,884,9.73,20241210,1.52,N,008040,500,705 억,,1407582,N,N,564,N,00,N
20250212,150227,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,965,0,3,0.00,193159214,199999,62.47,965,971,962,1254,676,965,965.80,1.00,0,26203,973,968,961,956,949,971,959,706,289,500,710,1,1,141144600,1362,12.70,0.56,12,0.14,76.00,1720.00,1297,20240617,-25.60,884,20241210,9.16,1048,-7.92,20250123,918,5.12,20250203,1297,-25.60,20240617,884,9.16,20241210,1.52,N,008040,500,705 억,,1407582,N,N,0,N,00,N
20250212,140227,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,965,0,3,0.00,181944879,188384,58.84,965,971,962,1254,676,965,965.82,1.00,0,25759,973,968,961,956,949,971,959,706,289,500,710,1,1,141144600,1362,12.70,0.56,12,0.13,76.00,1720.00,1297,20240617,-25.60,884,20241210,9.16,1048,-7.92,20250123,918,5.12,20250203,1297,-25.60,20240617,884,9.16,20241210,1.52,N,008040,500,705 억,,1407582,N,N,0,N,00,N
20250212,130228,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,965,0,3,0.00,179789900,186152,58.15,965,971,962,1254,676,965,965.82,1.00,0,25030,973,968,961,956,949,971,959,706,289,500,710,1,1,141144600,1362,12.70,0.56,12,0.13,76.00,1720.00,1297,20240617,-25.60,884,20241210,9.16,1048,-7.92,20250123,918,5.12,20250203,1297,-25.60,20240617,884,9.16,20241210,1.52,N,008040,500,705 억,,1407582,N,N,0,N,00,N
20250212,120227,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,965,0,3,0.00,133294461,137963,43.09,965,971,962,1254,676,965,966.16,1.00,0,17360,973,968,961,956,949,971,959,706,289,500,710,1,1,141144600,1362,12.70,0.56,12,0.10,76.00,1720.00,1297,20240617,-25.60,884,20241210,9.16,1048,-7.92,20250123,918,5.12,20250203,1297,-25.60,20240617,884,9.16,20241210,1.52,N,008040,500,705 억,,1407582,N,N,0,N,00,N
20250212,110228,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,964,-1,5,-0.10,118584380,122730,38.34,965,971,962,1254,676,965,966.22,1.00,0,17260,973,968,961,956,949,971,959,706,289,500,710,1,1,141144600,1361,12.68,0.56,12,0.09,76.00,1720.00,1297,20240617,-25.67,884,20241210,9.05,1048,-8.02,20250123,918,5.01,20250203,1297,-25.67,20240617,884,9.05,20241210,1.52,N,008040,500,705 억,,1407582,N,N,0,N,00,N
20250212,100228,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,968,3,2,0.31,98449329,101865,31.82,965,971,962,1254,676,965,966.47,1.00,0,28663,973,968,961,956,949,971,959,706,289,500,710,1,1,141144600,1366,12.74,0.56,12,0.07,76.00,1720.00,1297,20240617,-25.37,884,20241210,9.50,1048,-7.63,20250123,918,5.45,20250203,1297,-25.37,20240617,884,9.50,20241210,1.52,N,008040,500,705 억,,1407582,N,N,0,N,00,N
20250212,090228,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,965,0,3,0.00,6523400,6760,2.11,965,965,965,1254,676,965,965.00,1.00,0,-1495,973,968,961,956,949,971,959,706,289,500,710,1,1,141144600,1362,12.70,0.56,12,0.00,76.00,1720.00,1297,20240617,-25.60,884,20241210,9.16,1048,-7.92,20250123,918,5.12,20250203,1297,-25.60,20240617,884,9.16,20241210,1.52,N,008040,500,705 억,,1407582,N,N,0,N,00,N
20250211,160227,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,965,10,2,1.05,306992309,320139,161.42,955,966,954,1241,669,955,958.93,1.01,0,-9760,966,960,954,948,942,963,951,706,286,500,700,1,1,141144600,1362,12.70,0.56,12,0.23,76.00,1720.00,1297,20240617,-25.60,884,20241210,9.16,1048,-7.92,20250123,918,5.12,20250203,1297,-25.60,20240617,884,9.16,20241210,1.52,N,008040,500,705 억,,1425130,N,N,117,N,00,N
20250211,150227,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,962,7,2,0.73,255188276,266399,134.33,955,962,954,1241,669,955,957.92,1.01,0,2945,966,960,954,948,942,963,951,706,286,500,700,1,1,141144600,1358,12.66,0.56,12,0.19,76.00,1720.00,1297,20240617,-25.83,884,20241210,8.82,1048,-8.21,20250123,918,4.79,20250203,1297,-25.83,20240617,884,8.82,20241210,1.52,N,008040,500,705 억,,1425130,N,N,117,N,00,N
20250211,140228,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,958,3,2,0.31,135921272,142053,71.63,955,960,954,1241,669,955,956.83,1.01,0,-11403,966,960,954,948,942,963,951,706,286,500,700,1,1,141144600,1352,12.61,0.56,12,0.10,76.00,1720.00,1297,20240617,-26.14,884,20241210,8.37,1048,-8.59,20250123,918,4.36,20250203,1297,-26.14,20240617,884,8.37,20241210,1.52,N,008040,500,705 억,,1425130,N,N,117,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 160227 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 970 5 2 0.52 271511747 280820 87.72 965 971 962 1254 676 965 966.85 1.00 0 26118 973 968 961 956 949 971 959 706 289 500 710 1 1 141144600 1369 12.76 0.56 12 0.20 76.00 1720.00 1297 20240617 -25.21 884 20241210 9.73 1048 -7.44 20250123 918 5.66 20250203 1297 -25.21 20240617 884 9.73 20241210 1.52 N 008040 500 705 억 1407582 N N 564 N 00 N
3 20250212 150227 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 965 0 3 0.00 193159214 199999 62.47 965 971 962 1254 676 965 965.80 1.00 0 26203 973 968 961 956 949 971 959 706 289 500 710 1 1 141144600 1362 12.70 0.56 12 0.14 76.00 1720.00 1297 20240617 -25.60 884 20241210 9.16 1048 -7.92 20250123 918 5.12 20250203 1297 -25.60 20240617 884 9.16 20241210 1.52 N 008040 500 705 억 1407582 N N 0 N 00 N
4 20250212 140227 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 965 0 3 0.00 181944879 188384 58.84 965 971 962 1254 676 965 965.82 1.00 0 25759 973 968 961 956 949 971 959 706 289 500 710 1 1 141144600 1362 12.70 0.56 12 0.13 76.00 1720.00 1297 20240617 -25.60 884 20241210 9.16 1048 -7.92 20250123 918 5.12 20250203 1297 -25.60 20240617 884 9.16 20241210 1.52 N 008040 500 705 억 1407582 N N 0 N 00 N
5 20250212 130228 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 965 0 3 0.00 179789900 186152 58.15 965 971 962 1254 676 965 965.82 1.00 0 25030 973 968 961 956 949 971 959 706 289 500 710 1 1 141144600 1362 12.70 0.56 12 0.13 76.00 1720.00 1297 20240617 -25.60 884 20241210 9.16 1048 -7.92 20250123 918 5.12 20250203 1297 -25.60 20240617 884 9.16 20241210 1.52 N 008040 500 705 억 1407582 N N 0 N 00 N
6 20250212 120227 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 965 0 3 0.00 133294461 137963 43.09 965 971 962 1254 676 965 966.16 1.00 0 17360 973 968 961 956 949 971 959 706 289 500 710 1 1 141144600 1362 12.70 0.56 12 0.10 76.00 1720.00 1297 20240617 -25.60 884 20241210 9.16 1048 -7.92 20250123 918 5.12 20250203 1297 -25.60 20240617 884 9.16 20241210 1.52 N 008040 500 705 억 1407582 N N 0 N 00 N
7 20250212 110228 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 964 -1 5 -0.10 118584380 122730 38.34 965 971 962 1254 676 965 966.22 1.00 0 17260 973 968 961 956 949 971 959 706 289 500 710 1 1 141144600 1361 12.68 0.56 12 0.09 76.00 1720.00 1297 20240617 -25.67 884 20241210 9.05 1048 -8.02 20250123 918 5.01 20250203 1297 -25.67 20240617 884 9.05 20241210 1.52 N 008040 500 705 억 1407582 N N 0 N 00 N
8 20250212 100228 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 968 3 2 0.31 98449329 101865 31.82 965 971 962 1254 676 965 966.47 1.00 0 28663 973 968 961 956 949 971 959 706 289 500 710 1 1 141144600 1366 12.74 0.56 12 0.07 76.00 1720.00 1297 20240617 -25.37 884 20241210 9.50 1048 -7.63 20250123 918 5.45 20250203 1297 -25.37 20240617 884 9.50 20241210 1.52 N 008040 500 705 억 1407582 N N 0 N 00 N
9 20250212 090228 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 965 0 3 0.00 6523400 6760 2.11 965 965 965 1254 676 965 965.00 1.00 0 -1495 973 968 961 956 949 971 959 706 289 500 710 1 1 141144600 1362 12.70 0.56 12 0.00 76.00 1720.00 1297 20240617 -25.60 884 20241210 9.16 1048 -7.92 20250123 918 5.12 20250203 1297 -25.60 20240617 884 9.16 20241210 1.52 N 008040 500 705 억 1407582 N N 0 N 00 N
10 20250211 160227 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 965 10 2 1.05 306992309 320139 161.42 955 966 954 1241 669 955 958.93 1.01 0 -9760 966 960 954 948 942 963 951 706 286 500 700 1 1 141144600 1362 12.70 0.56 12 0.23 76.00 1720.00 1297 20240617 -25.60 884 20241210 9.16 1048 -7.92 20250123 918 5.12 20250203 1297 -25.60 20240617 884 9.16 20241210 1.52 N 008040 500 705 억 1425130 N N 117 N 00 N
11 20250211 150227 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 962 7 2 0.73 255188276 266399 134.33 955 962 954 1241 669 955 957.92 1.01 0 2945 966 960 954 948 942 963 951 706 286 500 700 1 1 141144600 1358 12.66 0.56 12 0.19 76.00 1720.00 1297 20240617 -25.83 884 20241210 8.82 1048 -8.21 20250123 918 4.79 20250203 1297 -25.83 20240617 884 8.82 20241210 1.52 N 008040 500 705 억 1425130 N N 117 N 00 N
12 20250211 140228 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 958 3 2 0.31 135921272 142053 71.63 955 960 954 1241 669 955 956.83 1.01 0 -11403 966 960 954 948 942 963 951 706 286 500 700 1 1 141144600 1352 12.61 0.56 12 0.10 76.00 1720.00 1297 20240617 -26.14 884 20241210 8.37 1048 -8.59 20250123 918 4.36 20250203 1297 -26.14 20240617 884 8.37 20241210 1.52 N 008040 500 705 억 1425130 N N 117 N 00 N