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
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
20250224,161119,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,115600,3100,2,2.76,2971204900,25904,151.72,112900,116400,111700,146200,78800,112500,114700.31,13.34,0,-450,114766,113632,113066,111932,111366,113350,111650,47,33700,500,83250,100,1,9434574,10906,15.46,0.52,12,0.27,7476.00,220199.00,208500,20240618,-44.56,99500,20250203,16.18,116400,-0.69,20250224,99500,16.18,20250203,208500,-44.56,20240618,99500,16.18,20250203,0.17,N,280360,500,47 억,,1258593,N,N,3,N,00,N
20250224,151120,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,115100,2600,2,2.31,2889747100,25199,147.59,112900,116400,111700,146200,78800,112500,114677.05,13.34,0,-238,114766,113632,113066,111932,111366,113350,111650,47,33700,500,83250,100,1,9434574,10859,15.40,0.52,12,0.27,7476.00,220199.00,208500,20240618,-44.80,99500,20250203,15.68,116400,-1.12,20250224,99500,15.68,20250203,208500,-44.80,20240618,99500,15.68,20250203,0.17,N,280360,500,47 억,,1258593,N,N,9,N,00,N
20250224,141117,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,115000,2500,2,2.22,2353131500,20548,120.35,112900,116400,111700,146200,78800,112500,114518.76,13.34,0,-1281,114766,113632,113066,111932,111366,113350,111650,47,33700,500,83250,100,1,9434574,10850,15.38,0.52,12,0.22,7476.00,220199.00,208500,20240618,-44.84,99500,20250203,15.58,116400,-1.20,20250224,99500,15.58,20250203,208500,-44.84,20240618,99500,15.58,20250203,0.17,N,280360,500,47 억,,1258593,N,N,9,N,00,N
20250224,131119,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114700,2200,2,1.96,2171190400,18962,111.06,112900,116400,111700,146200,78800,112500,114502.18,13.34,0,-1212,114766,113632,113066,111932,111366,113350,111650,47,33700,500,83250,100,1,9434574,10821,15.34,0.52,12,0.20,7476.00,220199.00,208500,20240618,-44.99,99500,20250203,15.28,116400,-1.46,20250224,99500,15.28,20250203,208500,-44.99,20240618,99500,15.28,20250203,0.17,N,280360,500,47 억,,1258593,N,N,9,N,00,N
20250224,121116,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114700,2200,2,1.96,1892460800,16529,96.81,112900,116400,111700,146200,78800,112500,114493.36,13.34,0,-609,114766,113632,113066,111932,111366,113350,111650,47,33700,500,83250,100,1,9434574,10821,15.34,0.52,12,0.18,7476.00,220199.00,208500,20240618,-44.99,99500,20250203,15.28,116400,-1.46,20250224,99500,15.28,20250203,208500,-44.99,20240618,99500,15.28,20250203,0.17,N,280360,500,47 억,,1258593,N,N,9,N,00,N
20250224,111114,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114000,1500,2,1.33,1626743500,14209,83.22,112900,116400,111700,146200,78800,112500,114486.84,13.34,0,-1107,114766,113632,113066,111932,111366,113350,111650,47,33700,500,83250,100,1,9434574,10755,15.25,0.52,12,0.15,7476.00,220199.00,208500,20240618,-45.32,99500,20250203,14.57,116400,-2.06,20250224,99500,14.57,20250203,208500,-45.32,20240618,99500,14.57,20250203,0.17,N,280360,500,47 억,,1258593,N,N,9,N,00,N
20250224,101113,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,113500,1000,2,0.89,1334466900,11639,68.17,112900,116400,111700,146200,78800,112500,114654.77,13.34,0,-697,114766,113632,113066,111932,111366,113350,111650,47,33700,500,83250,100,1,9434574,10708,15.18,0.52,12,0.12,7476.00,220199.00,208500,20240618,-45.56,99500,20250203,14.07,116400,-2.49,20250224,99500,14.07,20250203,208500,-45.56,20240618,99500,14.07,20250203,0.17,N,280360,500,47 억,,1258593,N,N,9,N,00,N
20250224,091121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114900,2400,2,2.13,527540500,4593,26.90,112900,116400,111700,146200,78800,112500,114857.50,13.34,0,1443,114766,113632,113066,111932,111366,113350,111650,47,33700,500,83250,100,1,9434574,10840,15.37,0.52,12,0.05,7476.00,220199.00,208500,20240618,-44.89,99500,20250203,15.48,116400,-1.29,20250224,99500,15.48,20250203,208500,-44.89,20240618,99500,15.48,20250203,0.17,N,280360,500,47 억,,1258593,N,N,9,N,00,N
20250221,161110,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,112500,-1300,5,-1.14,1927520600,17064,76.89,114200,114200,112500,147900,79700,113800,112958.31,13.41,0,-6193,115666,114732,113166,112232,110666,115200,112700,47,34100,500,84210,100,1,9434574,10614,15.05,0.51,12,0.18,7476.00,220199.00,208500,20240618,-46.04,99500,20250203,13.07,114200,-1.49,20250221,99500,13.07,20250203,208500,-46.04,20240618,99500,13.07,20250203,0.18,N,280360,500,47 억,,1265236,N,N,9,N,00,N
20250221,151115,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,112700,-1100,5,-0.97,1849153400,16368,73.75,114200,114200,112500,147900,79700,113800,112973.69,13.41,0,-5832,115666,114732,113166,112232,110666,115200,112700,47,34100,500,84210,100,1,9434574,10633,15.07,0.51,12,0.17,7476.00,220199.00,208500,20240618,-45.95,99500,20250203,13.27,114200,-1.31,20250221,99500,13.27,20250203,208500,-45.95,20240618,99500,13.27,20250203,0.18,N,280360,500,47 억,,1265236,N,N,44,N,00,N
20250221,141115,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,112700,-1100,5,-0.97,1573516200,13921,62.72,114200,114200,112600,147900,79700,113800,113031.84,13.41,0,-5133,115666,114732,113166,112232,110666,115200,112700,47,34100,500,84210,100,1,9434574,10633,15.07,0.51,12,0.15,7476.00,220199.00,208500,20240618,-45.95,99500,20250203,13.27,114200,-1.31,20250221,99500,13.27,20250203,208500,-45.95,20240618,99500,13.27,20250203,0.18,N,280360,500,47 억,,1265236,N,N,44,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 161119 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 115600 3100 2 2.76 2971204900 25904 151.72 112900 116400 111700 146200 78800 112500 114700.31 13.34 0 -450 114766 113632 113066 111932 111366 113350 111650 47 33700 500 83250 100 1 9434574 10906 15.46 0.52 12 0.27 7476.00 220199.00 208500 20240618 -44.56 99500 20250203 16.18 116400 -0.69 20250224 99500 16.18 20250203 208500 -44.56 20240618 99500 16.18 20250203 0.17 N 280360 500 47 억 1258593 N N 3 N 00 N
3 20250224 151120 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 115100 2600 2 2.31 2889747100 25199 147.59 112900 116400 111700 146200 78800 112500 114677.05 13.34 0 -238 114766 113632 113066 111932 111366 113350 111650 47 33700 500 83250 100 1 9434574 10859 15.40 0.52 12 0.27 7476.00 220199.00 208500 20240618 -44.80 99500 20250203 15.68 116400 -1.12 20250224 99500 15.68 20250203 208500 -44.80 20240618 99500 15.68 20250203 0.17 N 280360 500 47 억 1258593 N N 9 N 00 N
4 20250224 141117 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 115000 2500 2 2.22 2353131500 20548 120.35 112900 116400 111700 146200 78800 112500 114518.76 13.34 0 -1281 114766 113632 113066 111932 111366 113350 111650 47 33700 500 83250 100 1 9434574 10850 15.38 0.52 12 0.22 7476.00 220199.00 208500 20240618 -44.84 99500 20250203 15.58 116400 -1.20 20250224 99500 15.58 20250203 208500 -44.84 20240618 99500 15.58 20250203 0.17 N 280360 500 47 억 1258593 N N 9 N 00 N
5 20250224 131119 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 114700 2200 2 1.96 2171190400 18962 111.06 112900 116400 111700 146200 78800 112500 114502.18 13.34 0 -1212 114766 113632 113066 111932 111366 113350 111650 47 33700 500 83250 100 1 9434574 10821 15.34 0.52 12 0.20 7476.00 220199.00 208500 20240618 -44.99 99500 20250203 15.28 116400 -1.46 20250224 99500 15.28 20250203 208500 -44.99 20240618 99500 15.28 20250203 0.17 N 280360 500 47 억 1258593 N N 9 N 00 N
6 20250224 121116 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 114700 2200 2 1.96 1892460800 16529 96.81 112900 116400 111700 146200 78800 112500 114493.36 13.34 0 -609 114766 113632 113066 111932 111366 113350 111650 47 33700 500 83250 100 1 9434574 10821 15.34 0.52 12 0.18 7476.00 220199.00 208500 20240618 -44.99 99500 20250203 15.28 116400 -1.46 20250224 99500 15.28 20250203 208500 -44.99 20240618 99500 15.28 20250203 0.17 N 280360 500 47 억 1258593 N N 9 N 00 N
7 20250224 111114 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 114000 1500 2 1.33 1626743500 14209 83.22 112900 116400 111700 146200 78800 112500 114486.84 13.34 0 -1107 114766 113632 113066 111932 111366 113350 111650 47 33700 500 83250 100 1 9434574 10755 15.25 0.52 12 0.15 7476.00 220199.00 208500 20240618 -45.32 99500 20250203 14.57 116400 -2.06 20250224 99500 14.57 20250203 208500 -45.32 20240618 99500 14.57 20250203 0.17 N 280360 500 47 억 1258593 N N 9 N 00 N
8 20250224 101113 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 113500 1000 2 0.89 1334466900 11639 68.17 112900 116400 111700 146200 78800 112500 114654.77 13.34 0 -697 114766 113632 113066 111932 111366 113350 111650 47 33700 500 83250 100 1 9434574 10708 15.18 0.52 12 0.12 7476.00 220199.00 208500 20240618 -45.56 99500 20250203 14.07 116400 -2.49 20250224 99500 14.07 20250203 208500 -45.56 20240618 99500 14.07 20250203 0.17 N 280360 500 47 억 1258593 N N 9 N 00 N
9 20250224 091121 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 114900 2400 2 2.13 527540500 4593 26.90 112900 116400 111700 146200 78800 112500 114857.50 13.34 0 1443 114766 113632 113066 111932 111366 113350 111650 47 33700 500 83250 100 1 9434574 10840 15.37 0.52 12 0.05 7476.00 220199.00 208500 20240618 -44.89 99500 20250203 15.48 116400 -1.29 20250224 99500 15.48 20250203 208500 -44.89 20240618 99500 15.48 20250203 0.17 N 280360 500 47 억 1258593 N N 9 N 00 N
10 20250221 161110 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 112500 -1300 5 -1.14 1927520600 17064 76.89 114200 114200 112500 147900 79700 113800 112958.31 13.41 0 -6193 115666 114732 113166 112232 110666 115200 112700 47 34100 500 84210 100 1 9434574 10614 15.05 0.51 12 0.18 7476.00 220199.00 208500 20240618 -46.04 99500 20250203 13.07 114200 -1.49 20250221 99500 13.07 20250203 208500 -46.04 20240618 99500 13.07 20250203 0.18 N 280360 500 47 억 1265236 N N 9 N 00 N
11 20250221 151115 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 112700 -1100 5 -0.97 1849153400 16368 73.75 114200 114200 112500 147900 79700 113800 112973.69 13.41 0 -5832 115666 114732 113166 112232 110666 115200 112700 47 34100 500 84210 100 1 9434574 10633 15.07 0.51 12 0.17 7476.00 220199.00 208500 20240618 -45.95 99500 20250203 13.27 114200 -1.31 20250221 99500 13.27 20250203 208500 -45.95 20240618 99500 13.27 20250203 0.18 N 280360 500 47 억 1265236 N N 44 N 00 N
12 20250221 141115 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 112700 -1100 5 -0.97 1573516200 13921 62.72 114200 114200 112600 147900 79700 113800 113031.84 13.41 0 -5133 115666 114732 113166 112232 110666 115200 112700 47 34100 500 84210 100 1 9434574 10633 15.07 0.51 12 0.15 7476.00 220199.00 208500 20240618 -45.95 99500 20250203 13.27 114200 -1.31 20250221 99500 13.27 20250203 208500 -45.95 20240618 99500 13.27 20250203 0.18 N 280360 500 47 억 1265236 N N 44 N 00 N