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
033920/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
20250212,160413,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6230,-50,5,-0.80,233448480,37536,112.04,6280,6330,6160,8160,4400,6280,6219.32,1.16,0,-7037,6400,6340,6270,6210,6140,6370,6240,57,1880,200,4640,10,1,28500000,1776,2.71,0.32,12,0.13,2296.00,19696.00,7370,20240619,-15.47,4870,20240130,27.93,6570,-5.18,20250108,5850,6.50,20250113,7370,-15.47,20240619,4990,24.85,20240306,0.66,N,033920,200,57 억,,331879,N,N,117,N,00,N
20250212,150412,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6240,-40,5,-0.64,213428640,34326,102.46,6280,6330,6160,8160,4400,6280,6217.70,1.16,0,-5307,6400,6340,6270,6210,6140,6370,6240,57,1880,200,4640,10,1,28500000,1778,2.72,0.32,12,0.12,2296.00,19696.00,7370,20240619,-15.33,4870,20240130,28.13,6570,-5.02,20250108,5850,6.67,20250113,7370,-15.33,20240619,4990,25.05,20240306,0.66,N,033920,200,57 억,,331879,N,N,0,N,00,N
20250212,140413,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6180,-100,5,-1.59,174642960,28086,83.83,6280,6330,6160,8160,4400,6280,6218.15,1.16,0,-3863,6400,6340,6270,6210,6140,6370,6240,57,1880,200,4640,10,1,28500000,1761,2.69,0.31,12,0.10,2296.00,19696.00,7370,20240619,-16.15,4870,20240130,26.90,6570,-5.94,20250108,5850,5.64,20250113,7370,-16.15,20240619,4990,23.85,20240306,0.66,N,033920,200,57 억,,331879,N,N,0,N,00,N
20250212,130413,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6220,-60,5,-0.96,90346990,14444,43.11,6280,6330,6220,8160,4400,6280,6254.98,1.16,0,-6535,6400,6340,6270,6210,6140,6370,6240,57,1880,200,4640,10,1,28500000,1773,2.71,0.32,12,0.05,2296.00,19696.00,7370,20240619,-15.60,4870,20240130,27.72,6570,-5.33,20250108,5850,6.32,20250113,7370,-15.60,20240619,4990,24.65,20240306,0.66,N,033920,200,57 억,,331879,N,N,0,N,00,N
20250212,120412,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6240,-40,5,-0.64,48275850,7695,22.97,6280,6330,6230,8160,4400,6280,6273.66,1.16,0,-2949,6400,6340,6270,6210,6140,6370,6240,57,1880,200,4640,10,1,28500000,1778,2.72,0.32,12,0.03,2296.00,19696.00,7370,20240619,-15.33,4870,20240130,28.13,6570,-5.02,20250108,5850,6.67,20250113,7370,-15.33,20240619,4990,25.05,20240306,0.66,N,033920,200,57 억,,331879,N,N,0,N,00,N
20250212,110412,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6280,0,3,0.00,32543180,5180,15.46,6280,6330,6260,8160,4400,6280,6282.47,1.16,0,-1601,6400,6340,6270,6210,6140,6370,6240,57,1880,200,4640,10,1,28500000,1790,2.74,0.32,12,0.02,2296.00,19696.00,7370,20240619,-14.79,4870,20240130,28.95,6570,-4.41,20250108,5850,7.35,20250113,7370,-14.79,20240619,4990,25.85,20240306,0.66,N,033920,200,57 억,,331879,N,N,0,N,00,N
20250212,100413,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6310,30,2,0.48,19953480,3176,9.48,6280,6330,6260,8160,4400,6280,6282.58,1.16,0,74,6400,6340,6270,6210,6140,6370,6240,57,1880,200,4640,10,1,28500000,1798,2.75,0.32,12,0.01,2296.00,19696.00,7370,20240619,-14.38,4870,20240130,29.57,6570,-3.96,20250108,5850,7.86,20250113,7370,-14.38,20240619,4990,26.45,20240306,0.66,N,033920,200,57 억,,331879,N,N,0,N,00,N
20250212,090415,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6330,50,2,0.80,131930,21,0.06,6280,6330,6280,8160,4400,6280,6282.38,1.16,0,-13,6400,6340,6270,6210,6140,6370,6240,57,1880,200,4640,10,1,28500000,1804,2.76,0.32,12,0.00,2296.00,19696.00,7370,20240619,-14.11,4870,20240130,29.98,6570,-3.65,20250108,5850,8.21,20250113,7370,-14.11,20240619,4990,26.85,20240306,0.66,N,033920,200,57 억,,331879,N,N,0,N,00,N
20250211,160413,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6280,40,2,0.64,209639180,33503,39.59,6230,6330,6200,8110,4370,6240,6257.33,1.19,0,-3953,6526,6382,6266,6122,6006,6370,6110,57,1870,200,4610,10,1,28500000,1790,2.74,0.32,12,0.12,2296.00,19696.00,7370,20240619,-14.79,4850,20240129,29.48,6570,-4.41,20250108,5850,7.35,20250113,7370,-14.79,20240619,4990,25.85,20240306,0.65,N,033920,200,57 억,,338773,N,N,0,N,00,N
20250211,150412,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6270,30,2,0.48,199770590,31930,37.73,6230,6330,6200,8110,4370,6240,6256.52,1.19,0,-4018,6526,6382,6266,6122,6006,6370,6110,57,1870,200,4610,10,1,28500000,1787,2.73,0.32,12,0.11,2296.00,19696.00,7370,20240619,-14.93,4850,20240129,29.28,6570,-4.57,20250108,5850,7.18,20250113,7370,-14.93,20240619,4990,25.65,20240306,0.65,N,033920,200,57 억,,338773,N,N,0,N,00,N
20250211,140414,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6230,-10,5,-0.16,152407250,24338,28.76,6230,6330,6200,8110,4370,6240,6262.11,1.19,0,-8170,6526,6382,6266,6122,6006,6370,6110,57,1870,200,4610,10,1,28500000,1776,2.71,0.32,12,0.09,2296.00,19696.00,7370,20240619,-15.47,4850,20240129,28.45,6570,-5.18,20250108,5850,6.50,20250113,7370,-15.47,20240619,4990,24.85,20240306,0.65,N,033920,200,57 억,,338773,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 160413 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6230 -50 5 -0.80 233448480 37536 112.04 6280 6330 6160 8160 4400 6280 6219.32 1.16 0 -7037 6400 6340 6270 6210 6140 6370 6240 57 1880 200 4640 10 1 28500000 1776 2.71 0.32 12 0.13 2296.00 19696.00 7370 20240619 -15.47 4870 20240130 27.93 6570 -5.18 20250108 5850 6.50 20250113 7370 -15.47 20240619 4990 24.85 20240306 0.66 N 033920 200 57 억 331879 N N 117 N 00 N
3 20250212 150412 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6240 -40 5 -0.64 213428640 34326 102.46 6280 6330 6160 8160 4400 6280 6217.70 1.16 0 -5307 6400 6340 6270 6210 6140 6370 6240 57 1880 200 4640 10 1 28500000 1778 2.72 0.32 12 0.12 2296.00 19696.00 7370 20240619 -15.33 4870 20240130 28.13 6570 -5.02 20250108 5850 6.67 20250113 7370 -15.33 20240619 4990 25.05 20240306 0.66 N 033920 200 57 억 331879 N N 0 N 00 N
4 20250212 140413 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6180 -100 5 -1.59 174642960 28086 83.83 6280 6330 6160 8160 4400 6280 6218.15 1.16 0 -3863 6400 6340 6270 6210 6140 6370 6240 57 1880 200 4640 10 1 28500000 1761 2.69 0.31 12 0.10 2296.00 19696.00 7370 20240619 -16.15 4870 20240130 26.90 6570 -5.94 20250108 5850 5.64 20250113 7370 -16.15 20240619 4990 23.85 20240306 0.66 N 033920 200 57 억 331879 N N 0 N 00 N
5 20250212 130413 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6220 -60 5 -0.96 90346990 14444 43.11 6280 6330 6220 8160 4400 6280 6254.98 1.16 0 -6535 6400 6340 6270 6210 6140 6370 6240 57 1880 200 4640 10 1 28500000 1773 2.71 0.32 12 0.05 2296.00 19696.00 7370 20240619 -15.60 4870 20240130 27.72 6570 -5.33 20250108 5850 6.32 20250113 7370 -15.60 20240619 4990 24.65 20240306 0.66 N 033920 200 57 억 331879 N N 0 N 00 N
6 20250212 120412 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6240 -40 5 -0.64 48275850 7695 22.97 6280 6330 6230 8160 4400 6280 6273.66 1.16 0 -2949 6400 6340 6270 6210 6140 6370 6240 57 1880 200 4640 10 1 28500000 1778 2.72 0.32 12 0.03 2296.00 19696.00 7370 20240619 -15.33 4870 20240130 28.13 6570 -5.02 20250108 5850 6.67 20250113 7370 -15.33 20240619 4990 25.05 20240306 0.66 N 033920 200 57 억 331879 N N 0 N 00 N
7 20250212 110412 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6280 0 3 0.00 32543180 5180 15.46 6280 6330 6260 8160 4400 6280 6282.47 1.16 0 -1601 6400 6340 6270 6210 6140 6370 6240 57 1880 200 4640 10 1 28500000 1790 2.74 0.32 12 0.02 2296.00 19696.00 7370 20240619 -14.79 4870 20240130 28.95 6570 -4.41 20250108 5850 7.35 20250113 7370 -14.79 20240619 4990 25.85 20240306 0.66 N 033920 200 57 억 331879 N N 0 N 00 N
8 20250212 100413 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6310 30 2 0.48 19953480 3176 9.48 6280 6330 6260 8160 4400 6280 6282.58 1.16 0 74 6400 6340 6270 6210 6140 6370 6240 57 1880 200 4640 10 1 28500000 1798 2.75 0.32 12 0.01 2296.00 19696.00 7370 20240619 -14.38 4870 20240130 29.57 6570 -3.96 20250108 5850 7.86 20250113 7370 -14.38 20240619 4990 26.45 20240306 0.66 N 033920 200 57 억 331879 N N 0 N 00 N
9 20250212 090415 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6330 50 2 0.80 131930 21 0.06 6280 6330 6280 8160 4400 6280 6282.38 1.16 0 -13 6400 6340 6270 6210 6140 6370 6240 57 1880 200 4640 10 1 28500000 1804 2.76 0.32 12 0.00 2296.00 19696.00 7370 20240619 -14.11 4870 20240130 29.98 6570 -3.65 20250108 5850 8.21 20250113 7370 -14.11 20240619 4990 26.85 20240306 0.66 N 033920 200 57 억 331879 N N 0 N 00 N
10 20250211 160413 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6280 40 2 0.64 209639180 33503 39.59 6230 6330 6200 8110 4370 6240 6257.33 1.19 0 -3953 6526 6382 6266 6122 6006 6370 6110 57 1870 200 4610 10 1 28500000 1790 2.74 0.32 12 0.12 2296.00 19696.00 7370 20240619 -14.79 4850 20240129 29.48 6570 -4.41 20250108 5850 7.35 20250113 7370 -14.79 20240619 4990 25.85 20240306 0.65 N 033920 200 57 억 338773 N N 0 N 00 N
11 20250211 150412 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6270 30 2 0.48 199770590 31930 37.73 6230 6330 6200 8110 4370 6240 6256.52 1.19 0 -4018 6526 6382 6266 6122 6006 6370 6110 57 1870 200 4610 10 1 28500000 1787 2.73 0.32 12 0.11 2296.00 19696.00 7370 20240619 -14.93 4850 20240129 29.28 6570 -4.57 20250108 5850 7.18 20250113 7370 -14.93 20240619 4990 25.65 20240306 0.65 N 033920 200 57 억 338773 N N 0 N 00 N
12 20250211 140414 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 6230 -10 5 -0.16 152407250 24338 28.76 6230 6330 6200 8110 4370 6240 6262.11 1.19 0 -8170 6526 6382 6266 6122 6006 6370 6110 57 1870 200 4610 10 1 28500000 1776 2.71 0.32 12 0.09 2296.00 19696.00 7370 20240619 -15.47 4850 20240129 28.45 6570 -5.18 20250108 5850 6.50 20250113 7370 -15.47 20240619 4990 24.85 20240306 0.65 N 033920 200 57 억 338773 N N 0 N 00 N