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
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
20250212,160320,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,12870,-340,5,-2.57,1796743520,137191,65.30,13220,13500,12870,17170,9250,13210,13097.12,1.10,0,-135,13663,13436,13173,12946,12683,13305,12815,191,3960,500,9510,10,1,38120542,4906,25.74,1.48,12,0.36,500.00,8672.00,18410,20240614,-30.09,9500,20241112,35.47,13630,-5.58,20250210,10130,27.05,20250203,18410,-30.09,20240614,9500,35.47,20241112,0.50,N,017810,500,190 억,,420285,N,N,121,N,00,N
20250212,150320,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,12890,-320,5,-2.42,1669401820,127315,60.60,13220,13500,12890,17170,9250,13210,13112.37,1.10,0,-2005,13663,13436,13173,12946,12683,13305,12815,191,3960,500,9510,10,1,38120542,4914,25.78,1.49,12,0.33,500.00,8672.00,18410,20240614,-29.98,9500,20241112,35.68,13630,-5.43,20250210,10130,27.25,20250203,18410,-29.98,20240614,9500,35.68,20241112,0.50,N,017810,500,190 억,,420285,N,N,0,N,00,N
20250212,140320,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,12970,-240,5,-1.82,1398887910,106388,50.64,13220,13500,12950,17170,9250,13210,13148.93,1.10,0,-1585,13663,13436,13173,12946,12683,13305,12815,191,3960,500,9510,10,1,38120542,4944,25.94,1.50,12,0.28,500.00,8672.00,18410,20240614,-29.55,9500,20241112,36.53,13630,-4.84,20250210,10130,28.04,20250203,18410,-29.55,20240614,9500,36.53,20241112,0.50,N,017810,500,190 억,,420285,N,N,0,N,00,N
20250212,130320,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,13030,-180,5,-1.36,1281754890,97364,46.34,13220,13500,12960,17170,9250,13210,13164.57,1.10,0,-2206,13663,13436,13173,12946,12683,13305,12815,191,3960,500,9510,10,1,38120542,4967,26.06,1.50,12,0.26,500.00,8672.00,18410,20240614,-29.22,9500,20241112,37.16,13630,-4.40,20250210,10130,28.63,20250203,18410,-29.22,20240614,9500,37.16,20241112,0.50,N,017810,500,190 억,,420285,N,N,0,N,00,N
20250212,120320,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,13010,-200,5,-1.51,1233152410,93632,44.57,13220,13500,12960,17170,9250,13210,13170.20,1.10,0,-2925,13663,13436,13173,12946,12683,13305,12815,191,3960,500,9510,10,1,38120542,4959,26.02,1.50,12,0.25,500.00,8672.00,18410,20240614,-29.33,9500,20241112,36.95,13630,-4.55,20250210,10130,28.43,20250203,18410,-29.33,20240614,9500,36.95,20241112,0.50,N,017810,500,190 억,,420285,N,N,0,N,00,N
20250212,110320,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,12960,-250,5,-1.89,1048813880,79460,37.82,13220,13500,12960,17170,9250,13210,13199.27,1.10,0,-8981,13663,13436,13173,12946,12683,13305,12815,191,3960,500,9510,10,1,38120542,4940,25.92,1.49,12,0.21,500.00,8672.00,18410,20240614,-29.60,9500,20241112,36.42,13630,-4.92,20250210,10130,27.94,20250203,18410,-29.60,20240614,9500,36.42,20241112,0.50,N,017810,500,190 억,,420285,N,N,0,N,00,N
20250212,100320,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,13150,-60,5,-0.45,754917470,56939,27.10,13220,13500,13070,17170,9250,13210,13258.35,1.10,0,-2273,13663,13436,13173,12946,12683,13305,12815,191,3960,500,9510,10,1,38120542,5013,26.30,1.52,12,0.15,500.00,8672.00,18410,20240614,-28.57,9500,20241112,38.42,13630,-3.52,20250210,10130,29.81,20250203,18410,-28.57,20240614,9500,38.42,20241112,0.50,N,017810,500,190 억,,420285,N,N,0,N,00,N
20250212,090322,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,13070,-140,5,-1.06,72806400,5550,2.64,13220,13220,13070,17170,9250,13210,13118.27,1.10,0,-1246,13663,13436,13173,12946,12683,13305,12815,191,3960,500,9510,10,1,38120542,4982,26.14,1.51,12,0.01,500.00,8672.00,18410,20240614,-29.01,9500,20241112,37.58,13630,-4.11,20250210,10130,29.02,20250203,18410,-29.01,20240614,9500,37.58,20241112,0.50,N,017810,500,190 억,,420285,N,N,0,N,00,N
20250211,160320,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,13210,-180,5,-1.34,2735367650,209030,73.33,13390,13400,12910,17400,9380,13390,13085.56,1.09,0,784,14043,13716,13303,12976,12563,13880,13140,191,4010,500,9640,10,1,38120542,5036,26.42,1.52,12,0.55,500.00,8672.00,18410,20240614,-28.25,9500,20241112,39.05,13630,-3.08,20250210,10130,30.40,20250203,18410,-28.25,20240614,9500,39.05,20241112,0.55,N,017810,500,190 억,,415596,N,N,26,N,00,N
20250211,150320,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,13090,-300,5,-2.24,2565252790,196098,68.79,13390,13400,12910,17400,9380,13390,13081.48,1.09,0,3115,14043,13716,13303,12976,12563,13880,13140,191,4010,500,9640,10,1,38120542,4990,26.18,1.51,12,0.51,500.00,8672.00,18410,20240614,-28.90,9500,20241112,37.79,13630,-3.96,20250210,10130,29.22,20250203,18410,-28.90,20240614,9500,37.79,20241112,0.55,N,017810,500,190 억,,415596,N,N,26,N,00,N
20250211,140321,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,13100,-290,5,-2.17,2250643300,172088,60.37,13390,13400,12910,17400,9380,13390,13078.44,1.09,0,3211,14043,13716,13303,12976,12563,13880,13140,191,4010,500,9640,10,1,38120542,4994,26.20,1.51,12,0.45,500.00,8672.00,18410,20240614,-28.84,9500,20241112,37.89,13630,-3.89,20250210,10130,29.32,20250203,18410,-28.84,20240614,9500,37.89,20241112,0.55,N,017810,500,190 억,,415596,N,N,26,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 160320 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 12870 -340 5 -2.57 1796743520 137191 65.30 13220 13500 12870 17170 9250 13210 13097.12 1.10 0 -135 13663 13436 13173 12946 12683 13305 12815 191 3960 500 9510 10 1 38120542 4906 25.74 1.48 12 0.36 500.00 8672.00 18410 20240614 -30.09 9500 20241112 35.47 13630 -5.58 20250210 10130 27.05 20250203 18410 -30.09 20240614 9500 35.47 20241112 0.50 N 017810 500 190 억 420285 N N 121 N 00 N
3 20250212 150320 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 12890 -320 5 -2.42 1669401820 127315 60.60 13220 13500 12890 17170 9250 13210 13112.37 1.10 0 -2005 13663 13436 13173 12946 12683 13305 12815 191 3960 500 9510 10 1 38120542 4914 25.78 1.49 12 0.33 500.00 8672.00 18410 20240614 -29.98 9500 20241112 35.68 13630 -5.43 20250210 10130 27.25 20250203 18410 -29.98 20240614 9500 35.68 20241112 0.50 N 017810 500 190 억 420285 N N 0 N 00 N
4 20250212 140320 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 12970 -240 5 -1.82 1398887910 106388 50.64 13220 13500 12950 17170 9250 13210 13148.93 1.10 0 -1585 13663 13436 13173 12946 12683 13305 12815 191 3960 500 9510 10 1 38120542 4944 25.94 1.50 12 0.28 500.00 8672.00 18410 20240614 -29.55 9500 20241112 36.53 13630 -4.84 20250210 10130 28.04 20250203 18410 -29.55 20240614 9500 36.53 20241112 0.50 N 017810 500 190 억 420285 N N 0 N 00 N
5 20250212 130320 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 13030 -180 5 -1.36 1281754890 97364 46.34 13220 13500 12960 17170 9250 13210 13164.57 1.10 0 -2206 13663 13436 13173 12946 12683 13305 12815 191 3960 500 9510 10 1 38120542 4967 26.06 1.50 12 0.26 500.00 8672.00 18410 20240614 -29.22 9500 20241112 37.16 13630 -4.40 20250210 10130 28.63 20250203 18410 -29.22 20240614 9500 37.16 20241112 0.50 N 017810 500 190 억 420285 N N 0 N 00 N
6 20250212 120320 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 13010 -200 5 -1.51 1233152410 93632 44.57 13220 13500 12960 17170 9250 13210 13170.20 1.10 0 -2925 13663 13436 13173 12946 12683 13305 12815 191 3960 500 9510 10 1 38120542 4959 26.02 1.50 12 0.25 500.00 8672.00 18410 20240614 -29.33 9500 20241112 36.95 13630 -4.55 20250210 10130 28.43 20250203 18410 -29.33 20240614 9500 36.95 20241112 0.50 N 017810 500 190 억 420285 N N 0 N 00 N
7 20250212 110320 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 12960 -250 5 -1.89 1048813880 79460 37.82 13220 13500 12960 17170 9250 13210 13199.27 1.10 0 -8981 13663 13436 13173 12946 12683 13305 12815 191 3960 500 9510 10 1 38120542 4940 25.92 1.49 12 0.21 500.00 8672.00 18410 20240614 -29.60 9500 20241112 36.42 13630 -4.92 20250210 10130 27.94 20250203 18410 -29.60 20240614 9500 36.42 20241112 0.50 N 017810 500 190 억 420285 N N 0 N 00 N
8 20250212 100320 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 13150 -60 5 -0.45 754917470 56939 27.10 13220 13500 13070 17170 9250 13210 13258.35 1.10 0 -2273 13663 13436 13173 12946 12683 13305 12815 191 3960 500 9510 10 1 38120542 5013 26.30 1.52 12 0.15 500.00 8672.00 18410 20240614 -28.57 9500 20241112 38.42 13630 -3.52 20250210 10130 29.81 20250203 18410 -28.57 20240614 9500 38.42 20241112 0.50 N 017810 500 190 억 420285 N N 0 N 00 N
9 20250212 090322 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 13070 -140 5 -1.06 72806400 5550 2.64 13220 13220 13070 17170 9250 13210 13118.27 1.10 0 -1246 13663 13436 13173 12946 12683 13305 12815 191 3960 500 9510 10 1 38120542 4982 26.14 1.51 12 0.01 500.00 8672.00 18410 20240614 -29.01 9500 20241112 37.58 13630 -4.11 20250210 10130 29.02 20250203 18410 -29.01 20240614 9500 37.58 20241112 0.50 N 017810 500 190 억 420285 N N 0 N 00 N
10 20250211 160320 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 13210 -180 5 -1.34 2735367650 209030 73.33 13390 13400 12910 17400 9380 13390 13085.56 1.09 0 784 14043 13716 13303 12976 12563 13880 13140 191 4010 500 9640 10 1 38120542 5036 26.42 1.52 12 0.55 500.00 8672.00 18410 20240614 -28.25 9500 20241112 39.05 13630 -3.08 20250210 10130 30.40 20250203 18410 -28.25 20240614 9500 39.05 20241112 0.55 N 017810 500 190 억 415596 N N 26 N 00 N
11 20250211 150320 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 13090 -300 5 -2.24 2565252790 196098 68.79 13390 13400 12910 17400 9380 13390 13081.48 1.09 0 3115 14043 13716 13303 12976 12563 13880 13140 191 4010 500 9640 10 1 38120542 4990 26.18 1.51 12 0.51 500.00 8672.00 18410 20240614 -28.90 9500 20241112 37.79 13630 -3.96 20250210 10130 29.22 20250203 18410 -28.90 20240614 9500 37.79 20241112 0.55 N 017810 500 190 억 415596 N N 26 N 00 N
12 20250211 140321 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 13100 -290 5 -2.17 2250643300 172088 60.37 13390 13400 12910 17400 9380 13390 13078.44 1.09 0 3211 14043 13716 13303 12976 12563 13880 13140 191 4010 500 9640 10 1 38120542 4994 26.20 1.51 12 0.45 500.00 8672.00 18410 20240614 -28.84 9500 20241112 37.89 13630 -3.89 20250210 10130 29.32 20250203 18410 -28.84 20240614 9500 37.89 20241112 0.55 N 017810 500 190 억 415596 N N 26 N 00 N