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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,161105,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,113800,1300,2,1.16,2501883400,22169,105.66,112600,114100,111600,146200,78800,112500,112855.04,13.42,0,-143,116900,114700,111900,109700,106900,115800,110800,47,33700,500,83250,100,1,9434574,10737,15.22,0.52,12,0.23,7476.00,220199.00,208500,20240618,-45.42,99500,20250203,14.37,114100,0.00,20250219,99500,14.37,20250203,208500,-45.42,20240618,99500,14.37,20250203,0.19,N,280360,500,47 억,,1266179,N,N,44,N,00,N
20250220,151110,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,113600,1100,2,0.98,2406817900,21333,101.68,112600,114100,111600,146200,78800,112500,112821.35,13.42,0,49,116900,114700,111900,109700,106900,115800,110800,47,33700,500,83250,100,1,9434574,10718,15.20,0.52,12,0.23,7476.00,220199.00,208500,20240618,-45.52,99500,20250203,14.17,114100,0.00,20250219,99500,14.17,20250203,208500,-45.52,20240618,99500,14.17,20250203,0.19,N,280360,500,47 억,,1266179,N,N,153,N,00,N
20250220,141110,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,113200,700,2,0.62,2078063300,18429,87.84,112600,114100,111600,146200,78800,112500,112760.50,13.42,0,882,116900,114700,111900,109700,106900,115800,110800,47,33700,500,83250,100,1,9434574,10680,15.14,0.51,12,0.20,7476.00,220199.00,208500,20240618,-45.71,99500,20250203,13.77,114100,0.00,20250219,99500,13.77,20250203,208500,-45.71,20240618,99500,13.77,20250203,0.19,N,280360,500,47 억,,1266179,N,N,153,N,00,N
20250220,131106,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,112900,400,2,0.36,1616845000,14362,68.45,112600,113800,111600,146200,78800,112500,112577.98,13.42,0,96,116900,114700,111900,109700,106900,115800,110800,47,33700,500,83250,100,1,9434574,10652,15.10,0.51,12,0.15,7476.00,220199.00,208500,20240618,-45.85,99500,20250203,13.47,114100,-1.05,20250219,99500,13.47,20250203,208500,-45.85,20240618,99500,13.47,20250203,0.19,N,280360,500,47 억,,1266179,N,N,153,N,00,N
20250220,121108,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,113100,600,2,0.53,1433566100,12739,60.72,112600,113800,111600,146200,78800,112500,112533.64,13.42,0,202,116900,114700,111900,109700,106900,115800,110800,47,33700,500,83250,100,1,9434574,10671,15.13,0.51,12,0.14,7476.00,220199.00,208500,20240618,-45.76,99500,20250203,13.67,114100,-0.88,20250219,99500,13.67,20250203,208500,-45.76,20240618,99500,13.67,20250203,0.19,N,280360,500,47 억,,1266179,N,N,153,N,00,N
20250220,111108,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,112600,100,2,0.09,1143207400,10171,48.48,112600,113800,111600,146200,78800,112500,112398.72,13.42,0,-701,116900,114700,111900,109700,106900,115800,110800,47,33700,500,83250,100,1,9434574,10623,15.06,0.51,12,0.11,7476.00,220199.00,208500,20240618,-46.00,99500,20250203,13.17,114100,-1.31,20250219,99500,13.17,20250203,208500,-46.00,20240618,99500,13.17,20250203,0.19,N,280360,500,47 억,,1266179,N,N,153,N,00,N
20250220,101108,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,112000,-500,5,-0.44,679172300,6030,28.74,112600,113800,112000,146200,78800,112500,112632.22,13.42,0,-1026,116900,114700,111900,109700,106900,115800,110800,47,33700,500,83250,100,1,9434574,10567,14.98,0.51,12,0.06,7476.00,220199.00,208500,20240618,-46.28,99500,20250203,12.56,114100,-1.84,20250219,99500,12.56,20250203,208500,-46.28,20240618,99500,12.56,20250203,0.19,N,280360,500,47 억,,1266179,N,N,153,N,00,N
20250220,091111,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,112700,200,2,0.18,103082400,917,4.37,112600,113600,112000,146200,78800,112500,112412.65,13.42,0,-468,116900,114700,111900,109700,106900,115800,110800,47,33700,500,83250,100,1,9434574,10633,15.07,0.51,12,0.01,7476.00,220199.00,208500,20240618,-45.95,99500,20250203,13.27,114100,-1.23,20250219,99500,13.27,20250203,208500,-45.95,20240618,99500,13.27,20250203,0.19,N,280360,500,47 억,,1266179,N,N,153,N,00,N
20250219,161103,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,112500,3100,2,2.83,2359251000,20964,135.28,109100,114100,109100,142200,76600,109400,112538.21,13.41,0,2675,110866,110132,108866,108132,106866,110500,108500,47,32800,500,80950,100,1,9434574,10614,15.05,0.51,12,0.22,7476.00,220199.00,208500,20240618,-46.04,99500,20250203,13.07,114100,-1.40,20250219,99500,13.07,20250203,208500,-46.04,20240618,99500,13.07,20250203,0.19,N,280360,500,47 억,,1265160,N,N,153,N,00,N
20250219,151107,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,112600,3200,2,2.93,2303557700,20469,132.08,109100,114100,109100,142200,76600,109400,112538.85,13.41,0,2878,110866,110132,108866,108132,106866,110500,108500,47,32800,500,80950,100,1,9434574,10623,15.06,0.51,12,0.22,7476.00,220199.00,208500,20240618,-46.00,99500,20250203,13.17,114100,-1.31,20250219,99500,13.17,20250203,208500,-46.00,20240618,99500,13.17,20250203,0.19,N,280360,500,47 억,,1265160,N,N,5,N,00,N
20250219,141103,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,111800,2400,2,2.19,2034818900,18069,116.60,109100,114100,109100,142200,76600,109400,112613.81,13.41,0,2170,110866,110132,108866,108132,106866,110500,108500,47,32800,500,80950,100,1,9434574,10548,14.95,0.51,12,0.19,7476.00,220199.00,208500,20240618,-46.38,99500,20250203,12.36,114100,-2.02,20250219,99500,12.36,20250203,208500,-46.38,20240618,99500,12.36,20250203,0.19,N,280360,500,47 억,,1265160,N,N,5,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 20250220 161105 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 113800 1300 2 1.16 2501883400 22169 105.66 112600 114100 111600 146200 78800 112500 112855.04 13.42 0 -143 116900 114700 111900 109700 106900 115800 110800 47 33700 500 83250 100 1 9434574 10737 15.22 0.52 12 0.23 7476.00 220199.00 208500 20240618 -45.42 99500 20250203 14.37 114100 0.00 20250219 99500 14.37 20250203 208500 -45.42 20240618 99500 14.37 20250203 0.19 N 280360 500 47 억 1266179 N N 44 N 00 N
3 20250220 151110 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 113600 1100 2 0.98 2406817900 21333 101.68 112600 114100 111600 146200 78800 112500 112821.35 13.42 0 49 116900 114700 111900 109700 106900 115800 110800 47 33700 500 83250 100 1 9434574 10718 15.20 0.52 12 0.23 7476.00 220199.00 208500 20240618 -45.52 99500 20250203 14.17 114100 0.00 20250219 99500 14.17 20250203 208500 -45.52 20240618 99500 14.17 20250203 0.19 N 280360 500 47 억 1266179 N N 153 N 00 N
4 20250220 141110 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 113200 700 2 0.62 2078063300 18429 87.84 112600 114100 111600 146200 78800 112500 112760.50 13.42 0 882 116900 114700 111900 109700 106900 115800 110800 47 33700 500 83250 100 1 9434574 10680 15.14 0.51 12 0.20 7476.00 220199.00 208500 20240618 -45.71 99500 20250203 13.77 114100 0.00 20250219 99500 13.77 20250203 208500 -45.71 20240618 99500 13.77 20250203 0.19 N 280360 500 47 억 1266179 N N 153 N 00 N
5 20250220 131106 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 112900 400 2 0.36 1616845000 14362 68.45 112600 113800 111600 146200 78800 112500 112577.98 13.42 0 96 116900 114700 111900 109700 106900 115800 110800 47 33700 500 83250 100 1 9434574 10652 15.10 0.51 12 0.15 7476.00 220199.00 208500 20240618 -45.85 99500 20250203 13.47 114100 -1.05 20250219 99500 13.47 20250203 208500 -45.85 20240618 99500 13.47 20250203 0.19 N 280360 500 47 억 1266179 N N 153 N 00 N
6 20250220 121108 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 113100 600 2 0.53 1433566100 12739 60.72 112600 113800 111600 146200 78800 112500 112533.64 13.42 0 202 116900 114700 111900 109700 106900 115800 110800 47 33700 500 83250 100 1 9434574 10671 15.13 0.51 12 0.14 7476.00 220199.00 208500 20240618 -45.76 99500 20250203 13.67 114100 -0.88 20250219 99500 13.67 20250203 208500 -45.76 20240618 99500 13.67 20250203 0.19 N 280360 500 47 억 1266179 N N 153 N 00 N
7 20250220 111108 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 112600 100 2 0.09 1143207400 10171 48.48 112600 113800 111600 146200 78800 112500 112398.72 13.42 0 -701 116900 114700 111900 109700 106900 115800 110800 47 33700 500 83250 100 1 9434574 10623 15.06 0.51 12 0.11 7476.00 220199.00 208500 20240618 -46.00 99500 20250203 13.17 114100 -1.31 20250219 99500 13.17 20250203 208500 -46.00 20240618 99500 13.17 20250203 0.19 N 280360 500 47 억 1266179 N N 153 N 00 N
8 20250220 101108 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 112000 -500 5 -0.44 679172300 6030 28.74 112600 113800 112000 146200 78800 112500 112632.22 13.42 0 -1026 116900 114700 111900 109700 106900 115800 110800 47 33700 500 83250 100 1 9434574 10567 14.98 0.51 12 0.06 7476.00 220199.00 208500 20240618 -46.28 99500 20250203 12.56 114100 -1.84 20250219 99500 12.56 20250203 208500 -46.28 20240618 99500 12.56 20250203 0.19 N 280360 500 47 억 1266179 N N 153 N 00 N
9 20250220 091111 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 112700 200 2 0.18 103082400 917 4.37 112600 113600 112000 146200 78800 112500 112412.65 13.42 0 -468 116900 114700 111900 109700 106900 115800 110800 47 33700 500 83250 100 1 9434574 10633 15.07 0.51 12 0.01 7476.00 220199.00 208500 20240618 -45.95 99500 20250203 13.27 114100 -1.23 20250219 99500 13.27 20250203 208500 -45.95 20240618 99500 13.27 20250203 0.19 N 280360 500 47 억 1266179 N N 153 N 00 N
10 20250219 161103 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 112500 3100 2 2.83 2359251000 20964 135.28 109100 114100 109100 142200 76600 109400 112538.21 13.41 0 2675 110866 110132 108866 108132 106866 110500 108500 47 32800 500 80950 100 1 9434574 10614 15.05 0.51 12 0.22 7476.00 220199.00 208500 20240618 -46.04 99500 20250203 13.07 114100 -1.40 20250219 99500 13.07 20250203 208500 -46.04 20240618 99500 13.07 20250203 0.19 N 280360 500 47 억 1265160 N N 153 N 00 N
11 20250219 151107 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 112600 3200 2 2.93 2303557700 20469 132.08 109100 114100 109100 142200 76600 109400 112538.85 13.41 0 2878 110866 110132 108866 108132 106866 110500 108500 47 32800 500 80950 100 1 9434574 10623 15.06 0.51 12 0.22 7476.00 220199.00 208500 20240618 -46.00 99500 20250203 13.17 114100 -1.31 20250219 99500 13.17 20250203 208500 -46.00 20240618 99500 13.17 20250203 0.19 N 280360 500 47 억 1265160 N N 5 N 00 N
12 20250219 141103 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 111800 2400 2 2.19 2034818900 18069 116.60 109100 114100 109100 142200 76600 109400 112613.81 13.41 0 2170 110866 110132 108866 108132 106866 110500 108500 47 32800 500 80950 100 1 9434574 10548 14.95 0.51 12 0.19 7476.00 220199.00 208500 20240618 -46.38 99500 20250203 12.36 114100 -2.02 20250219 99500 12.36 20250203 208500 -46.38 20240618 99500 12.36 20250203 0.19 N 280360 500 47 억 1265160 N N 5 N 00 N