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
280360/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
20250211,161035,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108100,-600,5,-0.55,1610667700,14898,41.68,110800,110800,107300,141300,76100,108700,108113.22,13.48,0,-4411,113433,111066,108533,106166,103633,112250,107350,47,32600,500,80430,100,1,9434574,10199,14.46,0.49,12,0.16,7476.00,220199.00,208500,20240618,-48.15,99500,20250203,8.64,111500,-3.05,20250102,99500,8.64,20250203,208500,-48.15,20240618,99500,8.64,20250203,0.19,N,280360,500,47 억,,1271943,N,N,5,N,00,N
20250211,151035,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107800,-900,5,-0.83,1532507400,14174,39.65,110800,110800,107300,141300,76100,108700,108121.02,13.48,0,-4166,113433,111066,108533,106166,103633,112250,107350,47,32600,500,80430,100,1,9434574,10170,14.42,0.49,12,0.15,7476.00,220199.00,208500,20240618,-48.30,99500,20250203,8.34,111500,-3.32,20250102,99500,8.34,20250203,208500,-48.30,20240618,99500,8.34,20250203,0.19,N,280360,500,47 억,,1271943,N,N,15,N,00,N
20250211,141034,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107900,-800,5,-0.74,1414152500,13076,36.58,110800,110800,107300,141300,76100,108700,108148.71,13.48,0,-4050,113433,111066,108533,106166,103633,112250,107350,47,32600,500,80430,100,1,9434574,10180,14.43,0.49,12,0.14,7476.00,220199.00,208500,20240618,-48.25,99500,20250203,8.44,111500,-3.23,20250102,99500,8.44,20250203,208500,-48.25,20240618,99500,8.44,20250203,0.19,N,280360,500,47 억,,1271943,N,N,15,N,00,N
20250211,131035,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107900,-800,5,-0.74,1295960800,11980,33.51,110800,110800,107300,141300,76100,108700,108177.03,13.48,0,-3977,113433,111066,108533,106166,103633,112250,107350,47,32600,500,80430,100,1,9434574,10180,14.43,0.49,12,0.13,7476.00,220199.00,208500,20240618,-48.25,99500,20250203,8.44,111500,-3.23,20250102,99500,8.44,20250203,208500,-48.25,20240618,99500,8.44,20250203,0.19,N,280360,500,47 억,,1271943,N,N,15,N,00,N
20250211,121033,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107300,-1400,5,-1.29,1113736200,10287,28.78,110800,110800,107300,141300,76100,108700,108266.38,13.48,0,-4078,113433,111066,108533,106166,103633,112250,107350,47,32600,500,80430,100,1,9434574,10123,14.35,0.49,12,0.11,7476.00,220199.00,208500,20240618,-48.54,99500,20250203,7.84,111500,-3.77,20250102,99500,7.84,20250203,208500,-48.54,20240618,99500,7.84,20250203,0.19,N,280360,500,47 억,,1271943,N,N,15,N,00,N
20250211,111034,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107900,-800,5,-0.74,831776500,7667,21.45,110800,110800,107700,141300,76100,108700,108487.87,13.48,0,-3614,113433,111066,108533,106166,103633,112250,107350,47,32600,500,80430,100,1,9434574,10180,14.43,0.49,12,0.08,7476.00,220199.00,208500,20240618,-48.25,99500,20250203,8.44,111500,-3.23,20250102,99500,8.44,20250203,208500,-48.25,20240618,99500,8.44,20250203,0.19,N,280360,500,47 억,,1271943,N,N,15,N,00,N
20250211,101034,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108200,-500,5,-0.46,576872200,5316,14.87,110800,110800,107700,141300,76100,108700,108516.22,13.48,0,-2287,113433,111066,108533,106166,103633,112250,107350,47,32600,500,80430,100,1,9434574,10208,14.47,0.49,12,0.06,7476.00,220199.00,208500,20240618,-48.11,99500,20250203,8.74,111500,-2.96,20250102,99500,8.74,20250203,208500,-48.11,20240618,99500,8.74,20250203,0.19,N,280360,500,47 억,,1271943,N,N,15,N,00,N
20250211,091039,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108000,-700,5,-0.64,258636700,2375,6.64,110800,110800,107700,141300,76100,108700,108899.66,13.48,0,-1841,113433,111066,108533,106166,103633,112250,107350,47,32600,500,80430,100,1,9434574,10189,14.45,0.49,12,0.03,7476.00,220199.00,208500,20240618,-48.20,99500,20250203,8.54,111500,-3.14,20250102,99500,8.54,20250203,208500,-48.20,20240618,99500,8.54,20250203,0.19,N,280360,500,47 억,,1271943,N,N,15,N,00,N
20250210,161028,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108700,3800,2,3.62,3894518700,35702,224.67,107700,110900,106000,136300,73500,104900,109084.51,13.57,0,-1216,109766,107332,106066,103632,102366,106700,103000,47,31400,500,77620,100,1,9434574,10255,14.54,0.49,12,0.38,7476.00,220199.00,208500,20240618,-47.87,99500,20250203,9.25,111500,-2.51,20250102,99500,9.25,20250203,208500,-47.87,20240618,99500,9.25,20250203,0.20,N,280360,500,47 억,,1279930,N,N,15,N,00,N
20250210,151028,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108700,3800,2,3.62,3816666800,34986,220.16,107700,110900,106000,136300,73500,104900,109091.26,13.57,0,-1047,109766,107332,106066,103632,102366,106700,103000,47,31400,500,77620,100,1,9434574,10255,14.54,0.49,12,0.37,7476.00,220199.00,208500,20240618,-47.87,99500,20250203,9.25,111500,-2.51,20250102,99500,9.25,20250203,208500,-47.87,20240618,99500,9.25,20250203,0.20,N,280360,500,47 억,,1279930,N,N,40,N,00,N
20250210,141026,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108800,3900,2,3.72,3335959900,30560,192.31,107700,110900,106000,136300,73500,104900,109160.99,13.57,0,-140,109766,107332,106066,103632,102366,106700,103000,47,31400,500,77620,100,1,9434574,10265,14.55,0.49,12,0.32,7476.00,220199.00,208500,20240618,-47.82,99500,20250203,9.35,111500,-2.42,20250102,99500,9.35,20250203,208500,-47.82,20240618,99500,9.35,20250203,0.20,N,280360,500,47 억,,1279930,N,N,40,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 161035 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 108100 -600 5 -0.55 1610667700 14898 41.68 110800 110800 107300 141300 76100 108700 108113.22 13.48 0 -4411 113433 111066 108533 106166 103633 112250 107350 47 32600 500 80430 100 1 9434574 10199 14.46 0.49 12 0.16 7476.00 220199.00 208500 20240618 -48.15 99500 20250203 8.64 111500 -3.05 20250102 99500 8.64 20250203 208500 -48.15 20240618 99500 8.64 20250203 0.19 N 280360 500 47 억 1271943 N N 5 N 00 N
3 20250211 151035 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 107800 -900 5 -0.83 1532507400 14174 39.65 110800 110800 107300 141300 76100 108700 108121.02 13.48 0 -4166 113433 111066 108533 106166 103633 112250 107350 47 32600 500 80430 100 1 9434574 10170 14.42 0.49 12 0.15 7476.00 220199.00 208500 20240618 -48.30 99500 20250203 8.34 111500 -3.32 20250102 99500 8.34 20250203 208500 -48.30 20240618 99500 8.34 20250203 0.19 N 280360 500 47 억 1271943 N N 15 N 00 N
4 20250211 141034 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 107900 -800 5 -0.74 1414152500 13076 36.58 110800 110800 107300 141300 76100 108700 108148.71 13.48 0 -4050 113433 111066 108533 106166 103633 112250 107350 47 32600 500 80430 100 1 9434574 10180 14.43 0.49 12 0.14 7476.00 220199.00 208500 20240618 -48.25 99500 20250203 8.44 111500 -3.23 20250102 99500 8.44 20250203 208500 -48.25 20240618 99500 8.44 20250203 0.19 N 280360 500 47 억 1271943 N N 15 N 00 N
5 20250211 131035 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 107900 -800 5 -0.74 1295960800 11980 33.51 110800 110800 107300 141300 76100 108700 108177.03 13.48 0 -3977 113433 111066 108533 106166 103633 112250 107350 47 32600 500 80430 100 1 9434574 10180 14.43 0.49 12 0.13 7476.00 220199.00 208500 20240618 -48.25 99500 20250203 8.44 111500 -3.23 20250102 99500 8.44 20250203 208500 -48.25 20240618 99500 8.44 20250203 0.19 N 280360 500 47 억 1271943 N N 15 N 00 N
6 20250211 121033 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 107300 -1400 5 -1.29 1113736200 10287 28.78 110800 110800 107300 141300 76100 108700 108266.38 13.48 0 -4078 113433 111066 108533 106166 103633 112250 107350 47 32600 500 80430 100 1 9434574 10123 14.35 0.49 12 0.11 7476.00 220199.00 208500 20240618 -48.54 99500 20250203 7.84 111500 -3.77 20250102 99500 7.84 20250203 208500 -48.54 20240618 99500 7.84 20250203 0.19 N 280360 500 47 억 1271943 N N 15 N 00 N
7 20250211 111034 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 107900 -800 5 -0.74 831776500 7667 21.45 110800 110800 107700 141300 76100 108700 108487.87 13.48 0 -3614 113433 111066 108533 106166 103633 112250 107350 47 32600 500 80430 100 1 9434574 10180 14.43 0.49 12 0.08 7476.00 220199.00 208500 20240618 -48.25 99500 20250203 8.44 111500 -3.23 20250102 99500 8.44 20250203 208500 -48.25 20240618 99500 8.44 20250203 0.19 N 280360 500 47 억 1271943 N N 15 N 00 N
8 20250211 101034 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 108200 -500 5 -0.46 576872200 5316 14.87 110800 110800 107700 141300 76100 108700 108516.22 13.48 0 -2287 113433 111066 108533 106166 103633 112250 107350 47 32600 500 80430 100 1 9434574 10208 14.47 0.49 12 0.06 7476.00 220199.00 208500 20240618 -48.11 99500 20250203 8.74 111500 -2.96 20250102 99500 8.74 20250203 208500 -48.11 20240618 99500 8.74 20250203 0.19 N 280360 500 47 억 1271943 N N 15 N 00 N
9 20250211 091039 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 108000 -700 5 -0.64 258636700 2375 6.64 110800 110800 107700 141300 76100 108700 108899.66 13.48 0 -1841 113433 111066 108533 106166 103633 112250 107350 47 32600 500 80430 100 1 9434574 10189 14.45 0.49 12 0.03 7476.00 220199.00 208500 20240618 -48.20 99500 20250203 8.54 111500 -3.14 20250102 99500 8.54 20250203 208500 -48.20 20240618 99500 8.54 20250203 0.19 N 280360 500 47 억 1271943 N N 15 N 00 N
10 20250210 161028 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 108700 3800 2 3.62 3894518700 35702 224.67 107700 110900 106000 136300 73500 104900 109084.51 13.57 0 -1216 109766 107332 106066 103632 102366 106700 103000 47 31400 500 77620 100 1 9434574 10255 14.54 0.49 12 0.38 7476.00 220199.00 208500 20240618 -47.87 99500 20250203 9.25 111500 -2.51 20250102 99500 9.25 20250203 208500 -47.87 20240618 99500 9.25 20250203 0.20 N 280360 500 47 억 1279930 N N 15 N 00 N
11 20250210 151028 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 108700 3800 2 3.62 3816666800 34986 220.16 107700 110900 106000 136300 73500 104900 109091.26 13.57 0 -1047 109766 107332 106066 103632 102366 106700 103000 47 31400 500 77620 100 1 9434574 10255 14.54 0.49 12 0.37 7476.00 220199.00 208500 20240618 -47.87 99500 20250203 9.25 111500 -2.51 20250102 99500 9.25 20250203 208500 -47.87 20240618 99500 9.25 20250203 0.20 N 280360 500 47 억 1279930 N N 40 N 00 N
12 20250210 141026 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 108800 3900 2 3.72 3335959900 30560 192.31 107700 110900 106000 136300 73500 104900 109160.99 13.57 0 -140 109766 107332 106066 103632 102366 106700 103000 47 31400 500 77620 100 1 9434574 10265 14.55 0.49 12 0.32 7476.00 220199.00 208500 20240618 -47.82 99500 20250203 9.35 111500 -2.42 20250102 99500 9.35 20250203 208500 -47.82 20240618 99500 9.35 20250203 0.20 N 280360 500 47 억 1279930 N N 40 N 00 N