ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011150/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
20250218,160253,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3075,-20,5,-0.65,524043815,170643,87.27,3095,3110,3055,4020,2170,3095,3070.99,2.86,0,5420,3148,3121,3073,3046,2998,3135,3060,180,925,500,2040,5,1,35930773,1105,25.00,1.42,12,0.47,123.00,2160.00,6490,20240617,-52.62,2530,20241209,21.54,3185,-3.45,20250206,2845,8.08,20250203,6490,-52.62,20240617,2530,21.54,20241209,3.03,N,011150,500,179 억,,1029147,N,N,10,N,00,N
20250218,150254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3065,-30,5,-0.97,484527715,157764,80.68,3095,3110,3055,4020,2170,3095,3071.22,2.86,0,4814,3148,3121,3073,3046,2998,3135,3060,180,925,500,2040,5,1,35930773,1101,24.92,1.42,12,0.44,123.00,2160.00,6490,20240617,-52.77,2530,20241209,21.15,3185,-3.77,20250206,2845,7.73,20250203,6490,-52.77,20240617,2530,21.15,20241209,3.03,N,011150,500,179 억,,1029147,N,N,10,N,00,N
20250218,140254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3060,-35,5,-1.13,402065485,130814,66.90,3095,3110,3060,4020,2170,3095,3073.57,2.86,0,-2041,3148,3121,3073,3046,2998,3135,3060,180,925,500,2040,5,1,35930773,1099,24.88,1.42,12,0.36,123.00,2160.00,6490,20240617,-52.85,2530,20241209,20.95,3185,-3.92,20250206,2845,7.56,20250203,6490,-52.85,20240617,2530,20.95,20241209,3.03,N,011150,500,179 억,,1029147,N,N,10,N,00,N
20250218,130253,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3070,-25,5,-0.81,322734315,104924,53.66,3095,3110,3060,4020,2170,3095,3075.89,2.86,0,5932,3148,3121,3073,3046,2998,3135,3060,180,925,500,2040,5,1,35930773,1103,24.96,1.42,12,0.29,123.00,2160.00,6490,20240617,-52.70,2530,20241209,21.34,3185,-3.61,20250206,2845,7.91,20250203,6490,-52.70,20240617,2530,21.34,20241209,3.03,N,011150,500,179 억,,1029147,N,N,10,N,00,N
20250218,120253,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3075,-20,5,-0.65,281742895,91552,46.82,3095,3110,3060,4020,2170,3095,3077.41,2.86,0,7122,3148,3121,3073,3046,2998,3135,3060,180,925,500,2040,5,1,35930773,1105,25.00,1.42,12,0.25,123.00,2160.00,6490,20240617,-52.62,2530,20241209,21.54,3185,-3.45,20250206,2845,8.08,20250203,6490,-52.62,20240617,2530,21.54,20241209,3.03,N,011150,500,179 억,,1029147,N,N,10,N,00,N
20250218,110254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3075,-20,5,-0.65,253566935,82386,42.13,3095,3110,3060,4020,2170,3095,3077.79,2.86,0,10036,3148,3121,3073,3046,2998,3135,3060,180,925,500,2040,5,1,35930773,1105,25.00,1.42,12,0.23,123.00,2160.00,6490,20240617,-52.62,2530,20241209,21.54,3185,-3.45,20250206,2845,8.08,20250203,6490,-52.62,20240617,2530,21.54,20241209,3.03,N,011150,500,179 억,,1029147,N,N,10,N,00,N
20250218,100254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3080,-15,5,-0.48,162006835,52516,26.86,3095,3110,3065,4020,2170,3095,3084.90,2.86,0,8184,3148,3121,3073,3046,2998,3135,3060,180,925,500,2040,5,1,35930773,1107,25.04,1.43,12,0.15,123.00,2160.00,6490,20240617,-52.54,2530,20241209,21.74,3185,-3.30,20250206,2845,8.26,20250203,6490,-52.54,20240617,2530,21.74,20241209,3.03,N,011150,500,179 억,,1029147,N,N,10,N,00,N
20250218,090254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3085,-10,5,-0.32,3939250,1276,0.65,3095,3095,3080,4020,2170,3095,3087.19,2.86,0,-935,3148,3121,3073,3046,2998,3135,3060,180,925,500,2040,5,1,35930773,1108,25.08,1.43,12,0.00,123.00,2160.00,6490,20240617,-52.47,2530,20241209,21.94,3185,-3.14,20250206,2845,8.44,20250203,6490,-52.47,20240617,2530,21.94,20241209,3.03,N,011150,500,179 억,,1029147,N,N,10,N,00,N
20250217,160253,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3095,45,2,1.48,597836770,194068,115.21,3070,3100,3025,3965,2135,3050,3080.54,2.77,0,55018,3103,3076,3048,3021,2993,3090,3035,180,915,500,2010,5,1,35930773,1112,25.16,1.43,12,0.54,123.00,2160.00,6490,20240617,-52.31,2530,20241209,22.33,3185,-2.83,20250206,2845,8.79,20250203,6490,-52.31,20240617,2530,22.33,20241209,2.94,N,011150,500,179 억,,995235,N,N,10,N,00,N
20250217,150253,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3095,45,2,1.48,535289275,173827,103.19,3070,3100,3025,3965,2135,3050,3079.44,2.77,0,55131,3103,3076,3048,3021,2993,3090,3035,180,915,500,2010,5,1,35930773,1112,25.16,1.43,12,0.48,123.00,2160.00,6490,20240617,-52.31,2530,20241209,22.33,3185,-2.83,20250206,2845,8.79,20250203,6490,-52.31,20240617,2530,22.33,20241209,2.94,N,011150,500,179 억,,995235,N,N,1364,N,00,N
20250217,140253,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3085,35,2,1.15,404512385,131533,78.08,3070,3100,3025,3965,2135,3050,3075.37,2.77,0,38995,3103,3076,3048,3021,2993,3090,3035,180,915,500,2010,5,1,35930773,1108,25.08,1.43,12,0.37,123.00,2160.00,6490,20240617,-52.47,2530,20241209,21.94,3185,-3.14,20250206,2845,8.44,20250203,6490,-52.47,20240617,2530,21.94,20241209,2.94,N,011150,500,179 억,,995235,N,N,1364,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 20250218 160253 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3075 -20 5 -0.65 524043815 170643 87.27 3095 3110 3055 4020 2170 3095 3070.99 2.86 0 5420 3148 3121 3073 3046 2998 3135 3060 180 925 500 2040 5 1 35930773 1105 25.00 1.42 12 0.47 123.00 2160.00 6490 20240617 -52.62 2530 20241209 21.54 3185 -3.45 20250206 2845 8.08 20250203 6490 -52.62 20240617 2530 21.54 20241209 3.03 N 011150 500 179 억 1029147 N N 10 N 00 N
3 20250218 150254 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3065 -30 5 -0.97 484527715 157764 80.68 3095 3110 3055 4020 2170 3095 3071.22 2.86 0 4814 3148 3121 3073 3046 2998 3135 3060 180 925 500 2040 5 1 35930773 1101 24.92 1.42 12 0.44 123.00 2160.00 6490 20240617 -52.77 2530 20241209 21.15 3185 -3.77 20250206 2845 7.73 20250203 6490 -52.77 20240617 2530 21.15 20241209 3.03 N 011150 500 179 억 1029147 N N 10 N 00 N
4 20250218 140254 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3060 -35 5 -1.13 402065485 130814 66.90 3095 3110 3060 4020 2170 3095 3073.57 2.86 0 -2041 3148 3121 3073 3046 2998 3135 3060 180 925 500 2040 5 1 35930773 1099 24.88 1.42 12 0.36 123.00 2160.00 6490 20240617 -52.85 2530 20241209 20.95 3185 -3.92 20250206 2845 7.56 20250203 6490 -52.85 20240617 2530 20.95 20241209 3.03 N 011150 500 179 억 1029147 N N 10 N 00 N
5 20250218 130253 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3070 -25 5 -0.81 322734315 104924 53.66 3095 3110 3060 4020 2170 3095 3075.89 2.86 0 5932 3148 3121 3073 3046 2998 3135 3060 180 925 500 2040 5 1 35930773 1103 24.96 1.42 12 0.29 123.00 2160.00 6490 20240617 -52.70 2530 20241209 21.34 3185 -3.61 20250206 2845 7.91 20250203 6490 -52.70 20240617 2530 21.34 20241209 3.03 N 011150 500 179 억 1029147 N N 10 N 00 N
6 20250218 120253 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3075 -20 5 -0.65 281742895 91552 46.82 3095 3110 3060 4020 2170 3095 3077.41 2.86 0 7122 3148 3121 3073 3046 2998 3135 3060 180 925 500 2040 5 1 35930773 1105 25.00 1.42 12 0.25 123.00 2160.00 6490 20240617 -52.62 2530 20241209 21.54 3185 -3.45 20250206 2845 8.08 20250203 6490 -52.62 20240617 2530 21.54 20241209 3.03 N 011150 500 179 억 1029147 N N 10 N 00 N
7 20250218 110254 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3075 -20 5 -0.65 253566935 82386 42.13 3095 3110 3060 4020 2170 3095 3077.79 2.86 0 10036 3148 3121 3073 3046 2998 3135 3060 180 925 500 2040 5 1 35930773 1105 25.00 1.42 12 0.23 123.00 2160.00 6490 20240617 -52.62 2530 20241209 21.54 3185 -3.45 20250206 2845 8.08 20250203 6490 -52.62 20240617 2530 21.54 20241209 3.03 N 011150 500 179 억 1029147 N N 10 N 00 N
8 20250218 100254 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3080 -15 5 -0.48 162006835 52516 26.86 3095 3110 3065 4020 2170 3095 3084.90 2.86 0 8184 3148 3121 3073 3046 2998 3135 3060 180 925 500 2040 5 1 35930773 1107 25.04 1.43 12 0.15 123.00 2160.00 6490 20240617 -52.54 2530 20241209 21.74 3185 -3.30 20250206 2845 8.26 20250203 6490 -52.54 20240617 2530 21.74 20241209 3.03 N 011150 500 179 억 1029147 N N 10 N 00 N
9 20250218 090254 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3085 -10 5 -0.32 3939250 1276 0.65 3095 3095 3080 4020 2170 3095 3087.19 2.86 0 -935 3148 3121 3073 3046 2998 3135 3060 180 925 500 2040 5 1 35930773 1108 25.08 1.43 12 0.00 123.00 2160.00 6490 20240617 -52.47 2530 20241209 21.94 3185 -3.14 20250206 2845 8.44 20250203 6490 -52.47 20240617 2530 21.94 20241209 3.03 N 011150 500 179 억 1029147 N N 10 N 00 N
10 20250217 160253 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3095 45 2 1.48 597836770 194068 115.21 3070 3100 3025 3965 2135 3050 3080.54 2.77 0 55018 3103 3076 3048 3021 2993 3090 3035 180 915 500 2010 5 1 35930773 1112 25.16 1.43 12 0.54 123.00 2160.00 6490 20240617 -52.31 2530 20241209 22.33 3185 -2.83 20250206 2845 8.79 20250203 6490 -52.31 20240617 2530 22.33 20241209 2.94 N 011150 500 179 억 995235 N N 10 N 00 N
11 20250217 150253 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3095 45 2 1.48 535289275 173827 103.19 3070 3100 3025 3965 2135 3050 3079.44 2.77 0 55131 3103 3076 3048 3021 2993 3090 3035 180 915 500 2010 5 1 35930773 1112 25.16 1.43 12 0.48 123.00 2160.00 6490 20240617 -52.31 2530 20241209 22.33 3185 -2.83 20250206 2845 8.79 20250203 6490 -52.31 20240617 2530 22.33 20241209 2.94 N 011150 500 179 억 995235 N N 1364 N 00 N
12 20250217 140253 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3085 35 2 1.15 404512385 131533 78.08 3070 3100 3025 3965 2135 3050 3075.37 2.77 0 38995 3103 3076 3048 3021 2993 3090 3035 180 915 500 2010 5 1 35930773 1108 25.08 1.43 12 0.37 123.00 2160.00 6490 20240617 -52.47 2530 20241209 21.94 3185 -3.14 20250206 2845 8.44 20250203 6490 -52.47 20240617 2530 21.94 20241209 2.94 N 011150 500 179 억 995235 N N 1364 N 00 N