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
036580/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
20250212,160426,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2025,-20,5,-0.98,51071800,25203,136.88,2045,2045,2015,2655,1435,2045,2026.42,0.61,0,-5754,2091,2067,2046,2022,2001,2057,2012,184,610,500,1390,5,1,36727943,744,-2.18,0.32,12,0.07,-931.00,6412.00,3255,20240311,-37.79,1906,20241209,6.24,2335,-13.28,20250107,1973,2.64,20250204,3255,-37.79,20240311,1906,6.24,20241209,0.63,N,036580,500,183 억,,224601,N,N,120,N,00,N
20250212,150425,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2025,-20,5,-0.98,48206300,23788,129.19,2045,2045,2015,2655,1435,2045,2026.50,0.61,0,-4481,2091,2067,2046,2022,2001,2057,2012,184,610,500,1390,5,1,36727943,744,-2.18,0.32,12,0.06,-931.00,6412.00,3255,20240311,-37.79,1906,20241209,6.24,2335,-13.28,20250107,1973,2.64,20250204,3255,-37.79,20240311,1906,6.24,20241209,0.63,N,036580,500,183 억,,224601,N,N,0,N,00,N
20250212,140426,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2035,-10,5,-0.49,36022775,17779,96.56,2045,2045,2015,2655,1435,2045,2026.14,0.61,0,-3479,2091,2067,2046,2022,2001,2057,2012,184,610,500,1390,5,1,36727943,747,-2.19,0.32,12,0.05,-931.00,6412.00,3255,20240311,-37.48,1906,20241209,6.77,2335,-12.85,20250107,1973,3.14,20250204,3255,-37.48,20240311,1906,6.77,20241209,0.63,N,036580,500,183 억,,224601,N,N,0,N,00,N
20250212,130426,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2035,-10,5,-0.49,35825615,17682,96.03,2045,2045,2015,2655,1435,2045,2026.11,0.61,0,-3428,2091,2067,2046,2022,2001,2057,2012,184,610,500,1390,5,1,36727943,747,-2.19,0.32,12,0.05,-931.00,6412.00,3255,20240311,-37.48,1906,20241209,6.77,2335,-12.85,20250107,1973,3.14,20250204,3255,-37.48,20240311,1906,6.77,20241209,0.63,N,036580,500,183 억,,224601,N,N,0,N,00,N
20250212,120425,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2030,-15,5,-0.73,34813815,17183,93.32,2045,2045,2015,2655,1435,2045,2026.06,0.61,0,-3407,2091,2067,2046,2022,2001,2057,2012,184,610,500,1390,5,1,36727943,746,-2.18,0.32,12,0.05,-931.00,6412.00,3255,20240311,-37.63,1906,20241209,6.51,2335,-13.06,20250107,1973,2.89,20250204,3255,-37.63,20240311,1906,6.51,20241209,0.63,N,036580,500,183 억,,224601,N,N,0,N,00,N
20250212,110425,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2035,-10,5,-0.49,30256450,14943,81.15,2045,2045,2015,2655,1435,2045,2024.79,0.61,0,-1653,2091,2067,2046,2022,2001,2057,2012,184,610,500,1390,5,1,36727943,747,-2.19,0.32,12,0.04,-931.00,6412.00,3255,20240311,-37.48,1906,20241209,6.77,2335,-12.85,20250107,1973,3.14,20250204,3255,-37.48,20240311,1906,6.77,20241209,0.63,N,036580,500,183 억,,224601,N,N,0,N,00,N
20250212,100426,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2035,-10,5,-0.49,26254240,12977,70.48,2045,2045,2015,2655,1435,2045,2023.14,0.61,0,-781,2091,2067,2046,2022,2001,2057,2012,184,610,500,1390,5,1,36727943,747,-2.19,0.32,12,0.04,-931.00,6412.00,3255,20240311,-37.48,1906,20241209,6.77,2335,-12.85,20250107,1973,3.14,20250204,3255,-37.48,20240311,1906,6.77,20241209,0.63,N,036580,500,183 억,,224601,N,N,0,N,00,N
20250212,090428,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2015,-30,5,-1.47,32555,16,0.09,2045,2045,2015,2655,1435,2045,2034.69,0.61,0,-16,2091,2067,2046,2022,2001,2057,2012,184,610,500,1390,5,1,36727943,740,-2.16,0.31,12,0.00,-931.00,6412.00,3255,20240311,-38.10,1906,20241209,5.72,2335,-13.70,20250107,1973,2.13,20250204,3255,-38.10,20240311,1906,5.72,20241209,0.63,N,036580,500,183 억,,224601,N,N,0,N,00,N
20250211,160425,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2045,-25,5,-1.21,37489920,18413,75.72,2070,2070,2025,2690,1450,2070,2035.81,0.62,0,-4499,2110,2090,2050,2030,1990,2100,2040,184,620,500,1400,5,1,36727943,751,-2.20,0.32,12,0.05,-931.00,6412.00,3255,20240311,-37.17,1906,20241209,7.29,2335,-12.42,20250107,1973,3.65,20250204,3255,-37.17,20240311,1906,7.29,20241209,0.63,N,036580,500,183 억,,229196,N,N,0,N,00,N
20250211,150425,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2045,-25,5,-1.21,34272015,16838,69.24,2070,2070,2025,2690,1450,2070,2035.40,0.62,0,-4380,2110,2090,2050,2030,1990,2100,2040,184,620,500,1400,5,1,36727943,751,-2.20,0.32,12,0.05,-931.00,6412.00,3255,20240311,-37.17,1906,20241209,7.29,2335,-12.42,20250107,1973,3.65,20250204,3255,-37.17,20240311,1906,7.29,20241209,0.63,N,036580,500,183 억,,229196,N,N,0,N,00,N
20250211,140426,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2045,-25,5,-1.21,32029580,15740,64.73,2070,2070,2025,2690,1450,2070,2034.92,0.62,0,-4400,2110,2090,2050,2030,1990,2100,2040,184,620,500,1400,5,1,36727943,751,-2.20,0.32,12,0.04,-931.00,6412.00,3255,20240311,-37.17,1906,20241209,7.29,2335,-12.42,20250107,1973,3.65,20250204,3255,-37.17,20240311,1906,7.29,20241209,0.63,N,036580,500,183 억,,229196,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 160426 57 100.00 KOSPI 음식료·담배 N N N N N 2025 -20 5 -0.98 51071800 25203 136.88 2045 2045 2015 2655 1435 2045 2026.42 0.61 0 -5754 2091 2067 2046 2022 2001 2057 2012 184 610 500 1390 5 1 36727943 744 -2.18 0.32 12 0.07 -931.00 6412.00 3255 20240311 -37.79 1906 20241209 6.24 2335 -13.28 20250107 1973 2.64 20250204 3255 -37.79 20240311 1906 6.24 20241209 0.63 N 036580 500 183 억 224601 N N 120 N 00 N
3 20250212 150425 57 100.00 KOSPI 음식료·담배 N N N N N 2025 -20 5 -0.98 48206300 23788 129.19 2045 2045 2015 2655 1435 2045 2026.50 0.61 0 -4481 2091 2067 2046 2022 2001 2057 2012 184 610 500 1390 5 1 36727943 744 -2.18 0.32 12 0.06 -931.00 6412.00 3255 20240311 -37.79 1906 20241209 6.24 2335 -13.28 20250107 1973 2.64 20250204 3255 -37.79 20240311 1906 6.24 20241209 0.63 N 036580 500 183 억 224601 N N 0 N 00 N
4 20250212 140426 57 100.00 KOSPI 음식료·담배 N N N N N 2035 -10 5 -0.49 36022775 17779 96.56 2045 2045 2015 2655 1435 2045 2026.14 0.61 0 -3479 2091 2067 2046 2022 2001 2057 2012 184 610 500 1390 5 1 36727943 747 -2.19 0.32 12 0.05 -931.00 6412.00 3255 20240311 -37.48 1906 20241209 6.77 2335 -12.85 20250107 1973 3.14 20250204 3255 -37.48 20240311 1906 6.77 20241209 0.63 N 036580 500 183 억 224601 N N 0 N 00 N
5 20250212 130426 57 100.00 KOSPI 음식료·담배 N N N N N 2035 -10 5 -0.49 35825615 17682 96.03 2045 2045 2015 2655 1435 2045 2026.11 0.61 0 -3428 2091 2067 2046 2022 2001 2057 2012 184 610 500 1390 5 1 36727943 747 -2.19 0.32 12 0.05 -931.00 6412.00 3255 20240311 -37.48 1906 20241209 6.77 2335 -12.85 20250107 1973 3.14 20250204 3255 -37.48 20240311 1906 6.77 20241209 0.63 N 036580 500 183 억 224601 N N 0 N 00 N
6 20250212 120425 57 100.00 KOSPI 음식료·담배 N N N N N 2030 -15 5 -0.73 34813815 17183 93.32 2045 2045 2015 2655 1435 2045 2026.06 0.61 0 -3407 2091 2067 2046 2022 2001 2057 2012 184 610 500 1390 5 1 36727943 746 -2.18 0.32 12 0.05 -931.00 6412.00 3255 20240311 -37.63 1906 20241209 6.51 2335 -13.06 20250107 1973 2.89 20250204 3255 -37.63 20240311 1906 6.51 20241209 0.63 N 036580 500 183 억 224601 N N 0 N 00 N
7 20250212 110425 57 100.00 KOSPI 음식료·담배 N N N N N 2035 -10 5 -0.49 30256450 14943 81.15 2045 2045 2015 2655 1435 2045 2024.79 0.61 0 -1653 2091 2067 2046 2022 2001 2057 2012 184 610 500 1390 5 1 36727943 747 -2.19 0.32 12 0.04 -931.00 6412.00 3255 20240311 -37.48 1906 20241209 6.77 2335 -12.85 20250107 1973 3.14 20250204 3255 -37.48 20240311 1906 6.77 20241209 0.63 N 036580 500 183 억 224601 N N 0 N 00 N
8 20250212 100426 57 100.00 KOSPI 음식료·담배 N N N N N 2035 -10 5 -0.49 26254240 12977 70.48 2045 2045 2015 2655 1435 2045 2023.14 0.61 0 -781 2091 2067 2046 2022 2001 2057 2012 184 610 500 1390 5 1 36727943 747 -2.19 0.32 12 0.04 -931.00 6412.00 3255 20240311 -37.48 1906 20241209 6.77 2335 -12.85 20250107 1973 3.14 20250204 3255 -37.48 20240311 1906 6.77 20241209 0.63 N 036580 500 183 억 224601 N N 0 N 00 N
9 20250212 090428 57 100.00 KOSPI 음식료·담배 N N N N N 2015 -30 5 -1.47 32555 16 0.09 2045 2045 2015 2655 1435 2045 2034.69 0.61 0 -16 2091 2067 2046 2022 2001 2057 2012 184 610 500 1390 5 1 36727943 740 -2.16 0.31 12 0.00 -931.00 6412.00 3255 20240311 -38.10 1906 20241209 5.72 2335 -13.70 20250107 1973 2.13 20250204 3255 -38.10 20240311 1906 5.72 20241209 0.63 N 036580 500 183 억 224601 N N 0 N 00 N
10 20250211 160425 57 100.00 KOSPI 음식료·담배 N N N N N 2045 -25 5 -1.21 37489920 18413 75.72 2070 2070 2025 2690 1450 2070 2035.81 0.62 0 -4499 2110 2090 2050 2030 1990 2100 2040 184 620 500 1400 5 1 36727943 751 -2.20 0.32 12 0.05 -931.00 6412.00 3255 20240311 -37.17 1906 20241209 7.29 2335 -12.42 20250107 1973 3.65 20250204 3255 -37.17 20240311 1906 7.29 20241209 0.63 N 036580 500 183 억 229196 N N 0 N 00 N
11 20250211 150425 57 100.00 KOSPI 음식료·담배 N N N N N 2045 -25 5 -1.21 34272015 16838 69.24 2070 2070 2025 2690 1450 2070 2035.40 0.62 0 -4380 2110 2090 2050 2030 1990 2100 2040 184 620 500 1400 5 1 36727943 751 -2.20 0.32 12 0.05 -931.00 6412.00 3255 20240311 -37.17 1906 20241209 7.29 2335 -12.42 20250107 1973 3.65 20250204 3255 -37.17 20240311 1906 7.29 20241209 0.63 N 036580 500 183 억 229196 N N 0 N 00 N
12 20250211 140426 57 100.00 KOSPI 음식료·담배 N N N N N 2045 -25 5 -1.21 32029580 15740 64.73 2070 2070 2025 2690 1450 2070 2034.92 0.62 0 -4400 2110 2090 2050 2030 1990 2100 2040 184 620 500 1400 5 1 36727943 751 -2.20 0.32 12 0.04 -931.00 6412.00 3255 20240311 -37.17 1906 20241209 7.29 2335 -12.42 20250107 1973 3.65 20250204 3255 -37.17 20240311 1906 7.29 20241209 0.63 N 036580 500 183 억 229196 N N 0 N 00 N