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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033780/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
20250211,160412,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108500,200,2,0.18,18616358200,171398,104.67,108300,109300,108100,140700,75900,108300,108614.79,44.26,0,3407,111633,109966,109133,107466,106633,109550,107050,9550,32400,5000,86640,100,1,125362497,136018,16.40,1.39,12,0.14,6615.00,77800.00,126400,20241129,-14.16,83500,20240531,29.94,113900,-4.74,20250203,102500,5.85,20250106,126400,-14.16,20241129,83500,29.94,20240531,0.00,N,033780,5000,9549 억,,55484376,N,N,203,N,00,N
20250211,150411,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108800,500,2,0.46,16716022700,153899,93.99,108300,109300,108100,140700,75900,108300,108616.84,44.26,0,-735,111633,109966,109133,107466,106633,109550,107050,9550,32400,5000,86640,100,1,125362497,136394,16.45,1.40,12,0.12,6615.00,77800.00,126400,20241129,-13.92,83500,20240531,30.30,113900,-4.48,20250203,102500,6.15,20250106,126400,-13.92,20241129,83500,30.30,20240531,0.00,N,033780,5000,9549 억,,55484376,N,N,50,N,00,N
20250211,140413,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,109000,700,2,0.65,13236087400,121885,74.44,108300,109300,108100,140700,75900,108300,108594.88,44.26,0,-5049,111633,109966,109133,107466,106633,109550,107050,9550,32400,5000,86640,100,1,125362497,136645,16.48,1.40,12,0.10,6615.00,77800.00,126400,20241129,-13.77,83500,20240531,30.54,113900,-4.30,20250203,102500,6.34,20250106,126400,-13.77,20241129,83500,30.54,20240531,0.00,N,033780,5000,9549 억,,55484376,N,N,50,N,00,N
20250211,130410,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108600,300,2,0.28,10534293000,97068,59.28,108300,109100,108100,140700,75900,108300,108524.88,44.26,0,-7664,111633,109966,109133,107466,106633,109550,107050,9550,32400,5000,86640,100,1,125362497,136144,16.42,1.40,12,0.08,6615.00,77800.00,126400,20241129,-14.08,83500,20240531,30.06,113900,-4.65,20250203,102500,5.95,20250106,126400,-14.08,20241129,83500,30.06,20240531,0.00,N,033780,5000,9549 억,,55484376,N,N,50,N,00,N
20250211,120411,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108400,100,2,0.09,8322808500,76700,46.84,108300,109100,108100,140700,75900,108300,108511.19,44.26,0,-8509,111633,109966,109133,107466,106633,109550,107050,9550,32400,5000,86640,100,1,125362497,135893,16.39,1.39,12,0.06,6615.00,77800.00,126400,20241129,-14.24,83500,20240531,29.82,113900,-4.83,20250203,102500,5.76,20250106,126400,-14.24,20241129,83500,29.82,20240531,0.00,N,033780,5000,9549 억,,55484376,N,N,50,N,00,N
20250211,110412,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108300,0,3,0.00,6053820900,55741,34.04,108300,109100,108100,140700,75900,108300,108606.25,44.26,0,-7092,111633,109966,109133,107466,106633,109550,107050,9550,32400,5000,86640,100,1,125362497,135768,16.37,1.39,12,0.04,6615.00,77800.00,126400,20241129,-14.32,83500,20240531,29.70,113900,-4.92,20250203,102500,5.66,20250106,126400,-14.32,20241129,83500,29.70,20240531,0.00,N,033780,5000,9549 억,,55484376,N,N,50,N,00,N
20250211,100412,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108600,300,2,0.28,3646845600,33559,20.49,108300,109100,108100,140700,75900,108300,108669.67,44.26,0,-4009,111633,109966,109133,107466,106633,109550,107050,9550,32400,5000,86640,100,1,125362497,136144,16.42,1.40,12,0.03,6615.00,77800.00,126400,20241129,-14.08,83500,20240531,30.06,113900,-4.65,20250203,102500,5.95,20250106,126400,-14.08,20241129,83500,30.06,20240531,0.00,N,033780,5000,9549 억,,55484376,N,N,50,N,00,N
20250211,090413,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108600,300,2,0.28,343525300,3169,1.94,108300,109000,108300,140700,75900,108300,108401.80,44.26,0,758,111633,109966,109133,107466,106633,109550,107050,9550,32400,5000,86640,100,1,125362497,136144,16.42,1.40,12,0.00,6615.00,77800.00,126400,20241129,-14.08,83500,20240531,30.06,113900,-4.65,20250203,102500,5.95,20250106,126400,-14.08,20241129,83500,30.06,20240531,0.00,N,033780,5000,9549 억,,55484376,N,N,50,N,00,N
20250210,160410,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108300,-900,5,-0.82,17835591300,163177,45.58,109600,110800,108300,141900,76500,109200,109302.98,44.29,0,-15335,113800,111500,109100,106800,104400,110300,105600,9550,32700,5000,87360,100,1,125362497,135768,16.37,1.39,12,0.13,6615.00,77800.00,126400,20241129,-14.32,83500,20240531,29.70,113900,-4.92,20250203,102500,5.66,20250106,126400,-14.32,20241129,83500,29.70,20240531,0.00,N,033780,5000,9549 억,,55524632,N,N,7,N,00,N
20250210,150410,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108600,-600,5,-0.55,14209079000,129706,36.23,109600,110800,108600,141900,76500,109200,109548.36,44.29,0,-12895,113800,111500,109100,106800,104400,110300,105600,9550,32700,5000,87360,100,1,125362497,136144,16.42,1.40,12,0.10,6615.00,77800.00,126400,20241129,-14.08,83500,20240531,30.06,113900,-4.65,20250203,102500,5.95,20250106,126400,-14.08,20241129,83500,30.06,20240531,0.00,N,033780,5000,9549 억,,55524632,N,N,688,N,00,N
20250210,140410,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,109000,-200,5,-0.18,11535013800,105151,29.37,109600,110800,109000,141900,76500,109200,109699.53,44.29,0,-5737,113800,111500,109100,106800,104400,110300,105600,9550,32700,5000,87360,100,1,125362497,136645,16.48,1.40,12,0.08,6615.00,77800.00,126400,20241129,-13.77,83500,20240531,30.54,113900,-4.30,20250203,102500,6.34,20250106,126400,-13.77,20241129,83500,30.54,20240531,0.00,N,033780,5000,9549 억,,55524632,N,N,688,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 20250211 160412 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 108500 200 2 0.18 18616358200 171398 104.67 108300 109300 108100 140700 75900 108300 108614.79 44.26 0 3407 111633 109966 109133 107466 106633 109550 107050 9550 32400 5000 86640 100 1 125362497 136018 16.40 1.39 12 0.14 6615.00 77800.00 126400 20241129 -14.16 83500 20240531 29.94 113900 -4.74 20250203 102500 5.85 20250106 126400 -14.16 20241129 83500 29.94 20240531 0.00 N 033780 5000 9549 억 55484376 N N 203 N 00 N
3 20250211 150411 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 108800 500 2 0.46 16716022700 153899 93.99 108300 109300 108100 140700 75900 108300 108616.84 44.26 0 -735 111633 109966 109133 107466 106633 109550 107050 9550 32400 5000 86640 100 1 125362497 136394 16.45 1.40 12 0.12 6615.00 77800.00 126400 20241129 -13.92 83500 20240531 30.30 113900 -4.48 20250203 102500 6.15 20250106 126400 -13.92 20241129 83500 30.30 20240531 0.00 N 033780 5000 9549 억 55484376 N N 50 N 00 N
4 20250211 140413 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 109000 700 2 0.65 13236087400 121885 74.44 108300 109300 108100 140700 75900 108300 108594.88 44.26 0 -5049 111633 109966 109133 107466 106633 109550 107050 9550 32400 5000 86640 100 1 125362497 136645 16.48 1.40 12 0.10 6615.00 77800.00 126400 20241129 -13.77 83500 20240531 30.54 113900 -4.30 20250203 102500 6.34 20250106 126400 -13.77 20241129 83500 30.54 20240531 0.00 N 033780 5000 9549 억 55484376 N N 50 N 00 N
5 20250211 130410 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 108600 300 2 0.28 10534293000 97068 59.28 108300 109100 108100 140700 75900 108300 108524.88 44.26 0 -7664 111633 109966 109133 107466 106633 109550 107050 9550 32400 5000 86640 100 1 125362497 136144 16.42 1.40 12 0.08 6615.00 77800.00 126400 20241129 -14.08 83500 20240531 30.06 113900 -4.65 20250203 102500 5.95 20250106 126400 -14.08 20241129 83500 30.06 20240531 0.00 N 033780 5000 9549 억 55484376 N N 50 N 00 N
6 20250211 120411 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 108400 100 2 0.09 8322808500 76700 46.84 108300 109100 108100 140700 75900 108300 108511.19 44.26 0 -8509 111633 109966 109133 107466 106633 109550 107050 9550 32400 5000 86640 100 1 125362497 135893 16.39 1.39 12 0.06 6615.00 77800.00 126400 20241129 -14.24 83500 20240531 29.82 113900 -4.83 20250203 102500 5.76 20250106 126400 -14.24 20241129 83500 29.82 20240531 0.00 N 033780 5000 9549 억 55484376 N N 50 N 00 N
7 20250211 110412 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 108300 0 3 0.00 6053820900 55741 34.04 108300 109100 108100 140700 75900 108300 108606.25 44.26 0 -7092 111633 109966 109133 107466 106633 109550 107050 9550 32400 5000 86640 100 1 125362497 135768 16.37 1.39 12 0.04 6615.00 77800.00 126400 20241129 -14.32 83500 20240531 29.70 113900 -4.92 20250203 102500 5.66 20250106 126400 -14.32 20241129 83500 29.70 20240531 0.00 N 033780 5000 9549 억 55484376 N N 50 N 00 N
8 20250211 100412 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 108600 300 2 0.28 3646845600 33559 20.49 108300 109100 108100 140700 75900 108300 108669.67 44.26 0 -4009 111633 109966 109133 107466 106633 109550 107050 9550 32400 5000 86640 100 1 125362497 136144 16.42 1.40 12 0.03 6615.00 77800.00 126400 20241129 -14.08 83500 20240531 30.06 113900 -4.65 20250203 102500 5.95 20250106 126400 -14.08 20241129 83500 30.06 20240531 0.00 N 033780 5000 9549 억 55484376 N N 50 N 00 N
9 20250211 090413 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 108600 300 2 0.28 343525300 3169 1.94 108300 109000 108300 140700 75900 108300 108401.80 44.26 0 758 111633 109966 109133 107466 106633 109550 107050 9550 32400 5000 86640 100 1 125362497 136144 16.42 1.40 12 0.00 6615.00 77800.00 126400 20241129 -14.08 83500 20240531 30.06 113900 -4.65 20250203 102500 5.95 20250106 126400 -14.08 20241129 83500 30.06 20240531 0.00 N 033780 5000 9549 억 55484376 N N 50 N 00 N
10 20250210 160410 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 108300 -900 5 -0.82 17835591300 163177 45.58 109600 110800 108300 141900 76500 109200 109302.98 44.29 0 -15335 113800 111500 109100 106800 104400 110300 105600 9550 32700 5000 87360 100 1 125362497 135768 16.37 1.39 12 0.13 6615.00 77800.00 126400 20241129 -14.32 83500 20240531 29.70 113900 -4.92 20250203 102500 5.66 20250106 126400 -14.32 20241129 83500 29.70 20240531 0.00 N 033780 5000 9549 억 55524632 N N 7 N 00 N
11 20250210 150410 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 108600 -600 5 -0.55 14209079000 129706 36.23 109600 110800 108600 141900 76500 109200 109548.36 44.29 0 -12895 113800 111500 109100 106800 104400 110300 105600 9550 32700 5000 87360 100 1 125362497 136144 16.42 1.40 12 0.10 6615.00 77800.00 126400 20241129 -14.08 83500 20240531 30.06 113900 -4.65 20250203 102500 5.95 20250106 126400 -14.08 20241129 83500 30.06 20240531 0.00 N 033780 5000 9549 억 55524632 N N 688 N 00 N
12 20250210 140410 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 109000 -200 5 -0.18 11535013800 105151 29.37 109600 110800 109000 141900 76500 109200 109699.53 44.29 0 -5737 113800 111500 109100 106800 104400 110300 105600 9550 32700 5000 87360 100 1 125362497 136645 16.48 1.40 12 0.08 6615.00 77800.00 126400 20241129 -13.77 83500 20240531 30.54 113900 -4.30 20250203 102500 6.34 20250106 126400 -13.77 20241129 83500 30.54 20240531 0.00 N 033780 5000 9549 억 55524632 N N 688 N 00 N