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
027740/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
20250218,160400,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,881,-2,5,-0.23,52128064,59151,45.92,879,889,876,1147,619,883,881.27,0.35,0,-2953,893,888,879,874,865,890,876,318,264,500,650,1,1,63511228,560,-36.71,1.20,12,0.09,-24.00,732.00,1440,20240612,-38.82,780,20241209,12.95,889,-0.90,20250218,818,7.70,20250102,1440,-38.82,20240612,780,12.95,20241209,0.23,N,027740,500,317 억,,224070,N,N,34,N,00,N
20250218,150401,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,885,2,2,0.23,49876481,56600,43.94,879,889,876,1147,619,883,881.21,0.35,0,-1454,893,888,879,874,865,890,876,318,264,500,650,1,1,63511228,562,-36.88,1.21,12,0.09,-24.00,732.00,1440,20240612,-38.54,780,20241209,13.46,889,-0.45,20250218,818,8.19,20250102,1440,-38.54,20240612,780,13.46,20241209,0.23,N,027740,500,317 억,,224070,N,N,34,N,00,N
20250218,140400,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,880,-3,5,-0.34,46863191,53179,41.29,879,889,876,1147,619,883,881.23,0.35,0,-1265,893,888,879,874,865,890,876,318,264,500,650,1,1,63511228,559,-36.67,1.20,12,0.08,-24.00,732.00,1440,20240612,-38.89,780,20241209,12.82,889,-1.01,20250218,818,7.58,20250102,1440,-38.89,20240612,780,12.82,20241209,0.23,N,027740,500,317 억,,224070,N,N,34,N,00,N
20250218,130359,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,882,-1,5,-0.11,37474318,42514,33.01,879,889,876,1147,619,883,881.46,0.35,0,-991,893,888,879,874,865,890,876,318,264,500,650,1,1,63511228,560,-36.75,1.20,12,0.07,-24.00,732.00,1440,20240612,-38.75,780,20241209,13.08,889,-0.79,20250218,818,7.82,20250102,1440,-38.75,20240612,780,13.08,20241209,0.23,N,027740,500,317 억,,224070,N,N,34,N,00,N
20250218,120359,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,888,5,2,0.57,31285621,35513,27.57,879,889,876,1147,619,883,880.96,0.35,0,115,893,888,879,874,865,890,876,318,264,500,650,1,1,63511228,564,-37.00,1.21,12,0.06,-24.00,732.00,1440,20240612,-38.33,780,20241209,13.85,889,-0.11,20250218,818,8.56,20250102,1440,-38.33,20240612,780,13.85,20241209,0.23,N,027740,500,317 억,,224070,N,N,34,N,00,N
20250218,110400,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,877,-6,5,-0.68,19258414,21900,17.00,879,883,876,1147,619,883,879.38,0.35,0,1205,893,888,879,874,865,890,876,318,264,500,650,1,1,63511228,557,-36.54,1.20,12,0.03,-24.00,732.00,1440,20240612,-39.10,780,20241209,12.44,884,-0.79,20250217,818,7.21,20250102,1440,-39.10,20240612,780,12.44,20241209,0.23,N,027740,500,317 억,,224070,N,N,34,N,00,N
20250218,100400,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,882,-1,5,-0.11,11254656,12805,9.94,879,883,876,1147,619,883,878.93,0.35,0,1205,893,888,879,874,865,890,876,318,264,500,650,1,1,63511228,560,-36.75,1.20,12,0.02,-24.00,732.00,1440,20240612,-38.75,780,20241209,13.08,884,-0.23,20250217,818,7.82,20250102,1440,-38.75,20240612,780,13.08,20241209,0.23,N,027740,500,317 억,,224070,N,N,34,N,00,N
20250218,090400,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,880,-3,5,-0.34,356871,406,0.32,879,880,878,1147,619,883,878.99,0.35,0,31,893,888,879,874,865,890,876,318,264,500,650,1,1,63511228,559,-36.67,1.20,12,0.00,-24.00,732.00,1440,20240612,-38.89,780,20241209,12.82,884,-0.45,20250217,818,7.58,20250102,1440,-38.89,20240612,780,12.82,20241209,0.23,N,027740,500,317 억,,224070,N,N,34,N,00,N
20250217,160359,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,883,8,2,0.91,112651093,127782,169.04,882,884,870,1137,613,875,881.59,0.35,0,1187,881,877,872,868,863,879,870,318,262,500,640,1,1,63511228,561,-36.79,1.21,12,0.20,-24.00,732.00,1440,20240612,-38.68,780,20241209,13.21,884,-0.11,20250217,818,7.95,20250102,1440,-38.68,20240612,780,13.21,20241209,0.23,N,027740,500,317 억,,223327,N,N,34,N,00,N
20250217,150359,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,883,8,2,0.91,108352993,122913,162.60,882,884,870,1137,613,875,881.54,0.35,0,396,881,877,872,868,863,879,870,318,262,500,640,1,1,63511228,561,-36.79,1.21,12,0.19,-24.00,732.00,1440,20240612,-38.68,780,20241209,13.21,884,-0.11,20250217,818,7.95,20250102,1440,-38.68,20240612,780,13.21,20241209,0.23,N,027740,500,317 억,,223327,N,N,47,N,00,N
20250217,140359,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,882,7,2,0.80,90904159,103131,136.43,882,884,870,1137,613,875,881.44,0.35,0,-155,881,877,872,868,863,879,870,318,262,500,640,1,1,63511228,560,-36.75,1.20,12,0.16,-24.00,732.00,1440,20240612,-38.75,780,20241209,13.08,884,-0.23,20250217,818,7.82,20250102,1440,-38.75,20240612,780,13.08,20241209,0.23,N,027740,500,317 억,,223327,N,N,47,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 160400 57 100.00 KOSPI 음식료·담배 N N N N N 881 -2 5 -0.23 52128064 59151 45.92 879 889 876 1147 619 883 881.27 0.35 0 -2953 893 888 879 874 865 890 876 318 264 500 650 1 1 63511228 560 -36.71 1.20 12 0.09 -24.00 732.00 1440 20240612 -38.82 780 20241209 12.95 889 -0.90 20250218 818 7.70 20250102 1440 -38.82 20240612 780 12.95 20241209 0.23 N 027740 500 317 억 224070 N N 34 N 00 N
3 20250218 150401 57 100.00 KOSPI 음식료·담배 N N N N N 885 2 2 0.23 49876481 56600 43.94 879 889 876 1147 619 883 881.21 0.35 0 -1454 893 888 879 874 865 890 876 318 264 500 650 1 1 63511228 562 -36.88 1.21 12 0.09 -24.00 732.00 1440 20240612 -38.54 780 20241209 13.46 889 -0.45 20250218 818 8.19 20250102 1440 -38.54 20240612 780 13.46 20241209 0.23 N 027740 500 317 억 224070 N N 34 N 00 N
4 20250218 140400 57 100.00 KOSPI 음식료·담배 N N N N N 880 -3 5 -0.34 46863191 53179 41.29 879 889 876 1147 619 883 881.23 0.35 0 -1265 893 888 879 874 865 890 876 318 264 500 650 1 1 63511228 559 -36.67 1.20 12 0.08 -24.00 732.00 1440 20240612 -38.89 780 20241209 12.82 889 -1.01 20250218 818 7.58 20250102 1440 -38.89 20240612 780 12.82 20241209 0.23 N 027740 500 317 억 224070 N N 34 N 00 N
5 20250218 130359 57 100.00 KOSPI 음식료·담배 N N N N N 882 -1 5 -0.11 37474318 42514 33.01 879 889 876 1147 619 883 881.46 0.35 0 -991 893 888 879 874 865 890 876 318 264 500 650 1 1 63511228 560 -36.75 1.20 12 0.07 -24.00 732.00 1440 20240612 -38.75 780 20241209 13.08 889 -0.79 20250218 818 7.82 20250102 1440 -38.75 20240612 780 13.08 20241209 0.23 N 027740 500 317 억 224070 N N 34 N 00 N
6 20250218 120359 57 100.00 KOSPI 음식료·담배 N N N N N 888 5 2 0.57 31285621 35513 27.57 879 889 876 1147 619 883 880.96 0.35 0 115 893 888 879 874 865 890 876 318 264 500 650 1 1 63511228 564 -37.00 1.21 12 0.06 -24.00 732.00 1440 20240612 -38.33 780 20241209 13.85 889 -0.11 20250218 818 8.56 20250102 1440 -38.33 20240612 780 13.85 20241209 0.23 N 027740 500 317 억 224070 N N 34 N 00 N
7 20250218 110400 57 100.00 KOSPI 음식료·담배 N N N N N 877 -6 5 -0.68 19258414 21900 17.00 879 883 876 1147 619 883 879.38 0.35 0 1205 893 888 879 874 865 890 876 318 264 500 650 1 1 63511228 557 -36.54 1.20 12 0.03 -24.00 732.00 1440 20240612 -39.10 780 20241209 12.44 884 -0.79 20250217 818 7.21 20250102 1440 -39.10 20240612 780 12.44 20241209 0.23 N 027740 500 317 억 224070 N N 34 N 00 N
8 20250218 100400 57 100.00 KOSPI 음식료·담배 N N N N N 882 -1 5 -0.11 11254656 12805 9.94 879 883 876 1147 619 883 878.93 0.35 0 1205 893 888 879 874 865 890 876 318 264 500 650 1 1 63511228 560 -36.75 1.20 12 0.02 -24.00 732.00 1440 20240612 -38.75 780 20241209 13.08 884 -0.23 20250217 818 7.82 20250102 1440 -38.75 20240612 780 13.08 20241209 0.23 N 027740 500 317 억 224070 N N 34 N 00 N
9 20250218 090400 57 100.00 KOSPI 음식료·담배 N N N N N 880 -3 5 -0.34 356871 406 0.32 879 880 878 1147 619 883 878.99 0.35 0 31 893 888 879 874 865 890 876 318 264 500 650 1 1 63511228 559 -36.67 1.20 12 0.00 -24.00 732.00 1440 20240612 -38.89 780 20241209 12.82 884 -0.45 20250217 818 7.58 20250102 1440 -38.89 20240612 780 12.82 20241209 0.23 N 027740 500 317 억 224070 N N 34 N 00 N
10 20250217 160359 57 100.00 KOSPI 음식료·담배 N N N N N 883 8 2 0.91 112651093 127782 169.04 882 884 870 1137 613 875 881.59 0.35 0 1187 881 877 872 868 863 879 870 318 262 500 640 1 1 63511228 561 -36.79 1.21 12 0.20 -24.00 732.00 1440 20240612 -38.68 780 20241209 13.21 884 -0.11 20250217 818 7.95 20250102 1440 -38.68 20240612 780 13.21 20241209 0.23 N 027740 500 317 억 223327 N N 34 N 00 N
11 20250217 150359 57 100.00 KOSPI 음식료·담배 N N N N N 883 8 2 0.91 108352993 122913 162.60 882 884 870 1137 613 875 881.54 0.35 0 396 881 877 872 868 863 879 870 318 262 500 640 1 1 63511228 561 -36.79 1.21 12 0.19 -24.00 732.00 1440 20240612 -38.68 780 20241209 13.21 884 -0.11 20250217 818 7.95 20250102 1440 -38.68 20240612 780 13.21 20241209 0.23 N 027740 500 317 억 223327 N N 47 N 00 N
12 20250217 140359 57 100.00 KOSPI 음식료·담배 N N N N N 882 7 2 0.80 90904159 103131 136.43 882 884 870 1137 613 875 881.44 0.35 0 -155 881 877 872 868 863 879 870 318 262 500 640 1 1 63511228 560 -36.75 1.20 12 0.16 -24.00 732.00 1440 20240612 -38.75 780 20241209 13.08 884 -0.23 20250217 818 7.82 20250102 1440 -38.75 20240612 780 13.08 20241209 0.23 N 027740 500 317 억 223327 N N 47 N 00 N