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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160428,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,103500,-600,5,-0.58,27261043800,263007,98.43,104400,104800,102900,135300,72900,104100,103651.52,43.75,0,-42717,105566,104832,104466,103732,103366,104650,103550,9550,31200,5000,83280,100,1,125362497,129750,15.65,1.33,12,0.21,6615.00,77800.00,126400,20241129,-18.12,83500,20240531,23.95,113900,-9.13,20250203,102500,0.98,20250106,126400,-18.12,20241129,83500,23.95,20240531,0.01,N,033780,5000,9549 억,,54845571,N,N,163,N,00,N
20250224,150428,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,103100,-1000,5,-0.96,21596853100,208135,77.89,104400,104800,103100,135300,72900,104100,103763.68,43.75,0,-43882,105566,104832,104466,103732,103366,104650,103550,9550,31200,5000,83280,100,1,125362497,129249,15.59,1.33,12,0.17,6615.00,77800.00,126400,20241129,-18.43,83500,20240531,23.47,113900,-9.48,20250203,102500,0.59,20250106,126400,-18.43,20241129,83500,23.47,20240531,0.01,N,033780,5000,9549 억,,54845571,N,N,6,N,00,N
20250224,140427,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,103400,-700,5,-0.67,16847873400,162157,60.69,104400,104800,103300,135300,72900,104100,103898.53,43.75,0,-38289,105566,104832,104466,103732,103366,104650,103550,9550,31200,5000,83280,100,1,125362497,129625,15.63,1.33,12,0.13,6615.00,77800.00,126400,20241129,-18.20,83500,20240531,23.83,113900,-9.22,20250203,102500,0.88,20250106,126400,-18.20,20241129,83500,23.83,20240531,0.01,N,033780,5000,9549 억,,54845571,N,N,6,N,00,N
20250224,130428,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,103600,-500,5,-0.48,13881475300,133490,49.96,104400,104800,103600,135300,72900,104100,103988.88,43.75,0,-32009,105566,104832,104466,103732,103366,104650,103550,9550,31200,5000,83280,100,1,125362497,129876,15.66,1.33,12,0.11,6615.00,77800.00,126400,20241129,-18.04,83500,20240531,24.07,113900,-9.04,20250203,102500,1.07,20250106,126400,-18.04,20241129,83500,24.07,20240531,0.01,N,033780,5000,9549 억,,54845571,N,N,6,N,00,N
20250224,120427,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,103700,-400,5,-0.38,11343726600,109018,40.80,104400,104800,103600,135300,72900,104100,104053.70,43.75,0,-26898,105566,104832,104466,103732,103366,104650,103550,9550,31200,5000,83280,100,1,125362497,130001,15.68,1.33,12,0.09,6615.00,77800.00,126400,20241129,-17.96,83500,20240531,24.19,113900,-8.96,20250203,102500,1.17,20250106,126400,-17.96,20241129,83500,24.19,20240531,0.01,N,033780,5000,9549 억,,54845571,N,N,6,N,00,N
20250224,110425,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104000,-100,5,-0.10,9144054200,87827,32.87,104400,104800,103600,135300,72900,104100,104114.39,43.75,0,-20322,105566,104832,104466,103732,103366,104650,103550,9550,31200,5000,83280,100,1,125362497,130377,15.72,1.34,12,0.07,6615.00,77800.00,126400,20241129,-17.72,83500,20240531,24.55,113900,-8.69,20250203,102500,1.46,20250106,126400,-17.72,20241129,83500,24.55,20240531,0.01,N,033780,5000,9549 억,,54845571,N,N,6,N,00,N
20250224,100425,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,103700,-400,5,-0.38,6199101400,59508,22.27,104400,104800,103600,135300,72900,104100,104172.57,43.75,0,-14967,105566,104832,104466,103732,103366,104650,103550,9550,31200,5000,83280,100,1,125362497,130001,15.68,1.33,12,0.05,6615.00,77800.00,126400,20241129,-17.96,83500,20240531,24.19,113900,-8.96,20250203,102500,1.17,20250106,126400,-17.96,20241129,83500,24.19,20240531,0.01,N,033780,5000,9549 억,,54845571,N,N,6,N,00,N
20250224,090428,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104600,500,2,0.48,1092607500,10454,3.91,104400,104800,104300,135300,72900,104100,104515.74,43.75,0,-1626,105566,104832,104466,103732,103366,104650,103550,9550,31200,5000,83280,100,1,125362497,131129,15.81,1.34,12,0.01,6615.00,77800.00,126400,20241129,-17.25,83500,20240531,25.27,113900,-8.17,20250203,102500,2.05,20250106,126400,-17.25,20241129,83500,25.27,20240531,0.01,N,033780,5000,9549 억,,54845571,N,N,6,N,00,N
20250221,160425,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104100,-1100,5,-1.05,27871259500,266486,146.35,105100,105200,104100,136700,73700,105200,104589.15,43.85,0,-92215,106066,105632,105166,104732,104266,105850,104950,9550,31500,5000,84160,100,1,125362497,130502,15.74,1.34,12,0.21,6615.00,77800.00,126400,20241129,-17.64,83500,20240531,24.67,113900,-8.60,20250203,102500,1.56,20250106,126400,-17.64,20241129,83500,24.67,20240531,0.02,N,033780,5000,9549 억,,54977463,N,N,6,N,00,N
20250221,150427,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104300,-900,5,-0.86,22676151400,216605,118.96,105100,105200,104300,136700,73700,105200,104688.95,43.85,0,-82549,106066,105632,105166,104732,104266,105850,104950,9550,31500,5000,84160,100,1,125362497,130753,15.77,1.34,12,0.17,6615.00,77800.00,126400,20241129,-17.48,83500,20240531,24.91,113900,-8.43,20250203,102500,1.76,20250106,126400,-17.48,20241129,83500,24.91,20240531,0.02,N,033780,5000,9549 억,,54977463,N,N,9,N,00,N
20250221,140426,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104700,-500,5,-0.48,17001192600,162303,89.14,105100,105200,104300,136700,73700,105200,104749.71,43.85,0,-53403,106066,105632,105166,104732,104266,105850,104950,9550,31500,5000,84160,100,1,125362497,131255,15.83,1.35,12,0.13,6615.00,77800.00,126400,20241129,-17.17,83500,20240531,25.39,113900,-8.08,20250203,102500,2.15,20250106,126400,-17.17,20241129,83500,25.39,20240531,0.02,N,033780,5000,9549 억,,54977463,N,N,9,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 20250224 160428 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 103500 -600 5 -0.58 27261043800 263007 98.43 104400 104800 102900 135300 72900 104100 103651.52 43.75 0 -42717 105566 104832 104466 103732 103366 104650 103550 9550 31200 5000 83280 100 1 125362497 129750 15.65 1.33 12 0.21 6615.00 77800.00 126400 20241129 -18.12 83500 20240531 23.95 113900 -9.13 20250203 102500 0.98 20250106 126400 -18.12 20241129 83500 23.95 20240531 0.01 N 033780 5000 9549 억 54845571 N N 163 N 00 N
3 20250224 150428 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 103100 -1000 5 -0.96 21596853100 208135 77.89 104400 104800 103100 135300 72900 104100 103763.68 43.75 0 -43882 105566 104832 104466 103732 103366 104650 103550 9550 31200 5000 83280 100 1 125362497 129249 15.59 1.33 12 0.17 6615.00 77800.00 126400 20241129 -18.43 83500 20240531 23.47 113900 -9.48 20250203 102500 0.59 20250106 126400 -18.43 20241129 83500 23.47 20240531 0.01 N 033780 5000 9549 억 54845571 N N 6 N 00 N
4 20250224 140427 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 103400 -700 5 -0.67 16847873400 162157 60.69 104400 104800 103300 135300 72900 104100 103898.53 43.75 0 -38289 105566 104832 104466 103732 103366 104650 103550 9550 31200 5000 83280 100 1 125362497 129625 15.63 1.33 12 0.13 6615.00 77800.00 126400 20241129 -18.20 83500 20240531 23.83 113900 -9.22 20250203 102500 0.88 20250106 126400 -18.20 20241129 83500 23.83 20240531 0.01 N 033780 5000 9549 억 54845571 N N 6 N 00 N
5 20250224 130428 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 103600 -500 5 -0.48 13881475300 133490 49.96 104400 104800 103600 135300 72900 104100 103988.88 43.75 0 -32009 105566 104832 104466 103732 103366 104650 103550 9550 31200 5000 83280 100 1 125362497 129876 15.66 1.33 12 0.11 6615.00 77800.00 126400 20241129 -18.04 83500 20240531 24.07 113900 -9.04 20250203 102500 1.07 20250106 126400 -18.04 20241129 83500 24.07 20240531 0.01 N 033780 5000 9549 억 54845571 N N 6 N 00 N
6 20250224 120427 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 103700 -400 5 -0.38 11343726600 109018 40.80 104400 104800 103600 135300 72900 104100 104053.70 43.75 0 -26898 105566 104832 104466 103732 103366 104650 103550 9550 31200 5000 83280 100 1 125362497 130001 15.68 1.33 12 0.09 6615.00 77800.00 126400 20241129 -17.96 83500 20240531 24.19 113900 -8.96 20250203 102500 1.17 20250106 126400 -17.96 20241129 83500 24.19 20240531 0.01 N 033780 5000 9549 억 54845571 N N 6 N 00 N
7 20250224 110425 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 104000 -100 5 -0.10 9144054200 87827 32.87 104400 104800 103600 135300 72900 104100 104114.39 43.75 0 -20322 105566 104832 104466 103732 103366 104650 103550 9550 31200 5000 83280 100 1 125362497 130377 15.72 1.34 12 0.07 6615.00 77800.00 126400 20241129 -17.72 83500 20240531 24.55 113900 -8.69 20250203 102500 1.46 20250106 126400 -17.72 20241129 83500 24.55 20240531 0.01 N 033780 5000 9549 억 54845571 N N 6 N 00 N
8 20250224 100425 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 103700 -400 5 -0.38 6199101400 59508 22.27 104400 104800 103600 135300 72900 104100 104172.57 43.75 0 -14967 105566 104832 104466 103732 103366 104650 103550 9550 31200 5000 83280 100 1 125362497 130001 15.68 1.33 12 0.05 6615.00 77800.00 126400 20241129 -17.96 83500 20240531 24.19 113900 -8.96 20250203 102500 1.17 20250106 126400 -17.96 20241129 83500 24.19 20240531 0.01 N 033780 5000 9549 억 54845571 N N 6 N 00 N
9 20250224 090428 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 104600 500 2 0.48 1092607500 10454 3.91 104400 104800 104300 135300 72900 104100 104515.74 43.75 0 -1626 105566 104832 104466 103732 103366 104650 103550 9550 31200 5000 83280 100 1 125362497 131129 15.81 1.34 12 0.01 6615.00 77800.00 126400 20241129 -17.25 83500 20240531 25.27 113900 -8.17 20250203 102500 2.05 20250106 126400 -17.25 20241129 83500 25.27 20240531 0.01 N 033780 5000 9549 억 54845571 N N 6 N 00 N
10 20250221 160425 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 104100 -1100 5 -1.05 27871259500 266486 146.35 105100 105200 104100 136700 73700 105200 104589.15 43.85 0 -92215 106066 105632 105166 104732 104266 105850 104950 9550 31500 5000 84160 100 1 125362497 130502 15.74 1.34 12 0.21 6615.00 77800.00 126400 20241129 -17.64 83500 20240531 24.67 113900 -8.60 20250203 102500 1.56 20250106 126400 -17.64 20241129 83500 24.67 20240531 0.02 N 033780 5000 9549 억 54977463 N N 6 N 00 N
11 20250221 150427 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 104300 -900 5 -0.86 22676151400 216605 118.96 105100 105200 104300 136700 73700 105200 104688.95 43.85 0 -82549 106066 105632 105166 104732 104266 105850 104950 9550 31500 5000 84160 100 1 125362497 130753 15.77 1.34 12 0.17 6615.00 77800.00 126400 20241129 -17.48 83500 20240531 24.91 113900 -8.43 20250203 102500 1.76 20250106 126400 -17.48 20241129 83500 24.91 20240531 0.02 N 033780 5000 9549 억 54977463 N N 9 N 00 N
12 20250221 140426 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 104700 -500 5 -0.48 17001192600 162303 89.14 105100 105200 104300 136700 73700 105200 104749.71 43.85 0 -53403 106066 105632 105166 104732 104266 105850 104950 9550 31500 5000 84160 100 1 125362497 131255 15.83 1.35 12 0.13 6615.00 77800.00 126400 20241129 -17.17 83500 20240531 25.39 113900 -8.08 20250203 102500 2.15 20250106 126400 -17.17 20241129 83500 25.39 20240531 0.02 N 033780 5000 9549 억 54977463 N N 9 N 00 N