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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
271560/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
20250221,161103,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108000,-2100,5,-1.91,10746054600,98879,49.24,109900,110100,107700,143100,77100,110100,108679.10,28.56,0,-6620,113433,111766,109433,107766,105433,112600,108600,198,33000,500,79270,100,1,39536132,42699,11.34,1.49,12,0.25,9527.00,72415.00,111100,20250220,-2.79,81800,20240805,32.03,111100,-2.79,20250220,97000,11.34,20250124,111100,-2.79,20250220,81800,32.03,20240805,0.45,N,271560,500,197 억,,11292085,N,N,10,N,00,N
20250221,151107,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108200,-1900,5,-1.73,10207777200,93894,46.76,109900,110100,107700,143100,77100,110100,108715.82,28.56,0,-6082,113433,111766,109433,107766,105433,112600,108600,198,33000,500,79270,100,1,39536132,42778,11.36,1.49,12,0.24,9527.00,72415.00,111100,20250220,-2.61,81800,20240805,32.27,111100,-2.61,20250220,97000,11.55,20250124,111100,-2.61,20250220,81800,32.27,20240805,0.45,N,271560,500,197 억,,11292085,N,N,101,N,00,N
20250221,141107,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108100,-2000,5,-1.82,8276581200,75999,37.85,109900,110100,108000,143100,77100,110100,108903.66,28.56,0,-4260,113433,111766,109433,107766,105433,112600,108600,198,33000,500,79270,100,1,39536132,42739,11.35,1.49,12,0.19,9527.00,72415.00,111100,20250220,-2.70,81800,20240805,32.15,111100,-2.70,20250220,97000,11.44,20250124,111100,-2.70,20250220,81800,32.15,20240805,0.45,N,271560,500,197 억,,11292085,N,N,101,N,00,N
20250221,131106,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108800,-1300,5,-1.18,7029719800,64493,32.12,109900,110100,108000,143100,77100,110100,108999.56,28.56,0,-4719,113433,111766,109433,107766,105433,112600,108600,198,33000,500,79270,100,1,39536132,43015,11.42,1.50,12,0.16,9527.00,72415.00,111100,20250220,-2.07,81800,20240805,33.01,111100,-2.07,20250220,97000,12.16,20250124,111100,-2.07,20250220,81800,33.01,20240805,0.45,N,271560,500,197 억,,11292085,N,N,101,N,00,N
20250221,121107,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108700,-1400,5,-1.27,5759046200,52785,26.29,109900,110100,108300,143100,77100,110100,109103.65,28.56,0,-2433,113433,111766,109433,107766,105433,112600,108600,198,33000,500,79270,100,1,39536132,42976,11.41,1.50,12,0.13,9527.00,72415.00,111100,20250220,-2.16,81800,20240805,32.89,111100,-2.16,20250220,97000,12.06,20250124,111100,-2.16,20250220,81800,32.89,20240805,0.45,N,271560,500,197 억,,11292085,N,N,101,N,00,N
20250221,111103,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,109700,-400,5,-0.36,3651576300,33446,16.66,109900,110100,108300,143100,77100,110100,109177.99,28.56,0,646,113433,111766,109433,107766,105433,112600,108600,198,33000,500,79270,100,1,39536132,43371,11.51,1.51,12,0.08,9527.00,72415.00,111100,20250220,-1.26,81800,20240805,34.11,111100,-1.26,20250220,97000,13.09,20250124,111100,-1.26,20250220,81800,34.11,20240805,0.45,N,271560,500,197 억,,11292085,N,N,101,N,00,N
20250221,101105,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108900,-1200,5,-1.09,2201823200,20213,10.07,109900,109900,108300,143100,77100,110100,108930.47,28.56,0,763,113433,111766,109433,107766,105433,112600,108600,198,33000,500,79270,100,1,39536132,43055,11.43,1.50,12,0.05,9527.00,72415.00,111100,20250220,-1.98,81800,20240805,33.13,111100,-1.98,20250220,97000,12.27,20250124,111100,-1.98,20250220,81800,33.13,20240805,0.45,N,271560,500,197 억,,11292085,N,N,101,N,00,N
20250221,091108,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108800,-1300,5,-1.18,1022299600,9375,4.67,109900,109900,108300,143100,77100,110100,109044.16,28.56,0,-1542,113433,111766,109433,107766,105433,112600,108600,198,33000,500,79270,100,1,39536132,43015,11.42,1.50,12,0.02,9527.00,72415.00,111100,20250220,-2.07,81800,20240805,33.01,111100,-2.07,20250220,97000,12.16,20250124,111100,-2.07,20250220,81800,33.01,20240805,0.45,N,271560,500,197 억,,11292085,N,N,101,N,00,N
20250220,161057,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,110100,3200,2,2.99,18752135900,170952,155.04,107100,111100,107100,138900,74900,106900,109691.99,28.53,0,10495,110033,108466,107633,106066,105233,108050,105650,198,32000,500,76960,100,1,39536132,43529,11.56,1.52,12,0.43,9527.00,72415.00,111100,20250220,-0.90,81800,20240805,34.60,111100,-0.90,20250220,97000,13.51,20250124,111100,-0.90,20250220,81800,34.60,20240805,0.46,N,271560,500,197 억,,11279516,N,N,101,N,00,N
20250220,151102,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,110000,3100,2,2.90,17640100600,160844,145.88,107100,111100,107100,138900,74900,106900,109672.11,28.53,0,11332,110033,108466,107633,106066,105233,108050,105650,198,32000,500,76960,100,1,39536132,43490,11.55,1.52,12,0.41,9527.00,72415.00,111100,20250220,-0.99,81800,20240805,34.47,111100,-0.99,20250220,97000,13.40,20250124,111100,-0.99,20250220,81800,34.47,20240805,0.46,N,271560,500,197 억,,11279516,N,N,651,N,00,N
20250220,141103,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,110000,3100,2,2.90,14007926700,127804,115.91,107100,111100,107100,138900,74900,106900,109604.76,28.53,0,22282,110033,108466,107633,106066,105233,108050,105650,198,32000,500,76960,100,1,39536132,43490,11.55,1.52,12,0.32,9527.00,72415.00,111100,20250220,-0.99,81800,20240805,34.47,111100,-0.99,20250220,97000,13.40,20250124,111100,-0.99,20250220,81800,34.47,20240805,0.46,N,271560,500,197 억,,11279516,N,N,651,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 20250221 161103 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 108000 -2100 5 -1.91 10746054600 98879 49.24 109900 110100 107700 143100 77100 110100 108679.10 28.56 0 -6620 113433 111766 109433 107766 105433 112600 108600 198 33000 500 79270 100 1 39536132 42699 11.34 1.49 12 0.25 9527.00 72415.00 111100 20250220 -2.79 81800 20240805 32.03 111100 -2.79 20250220 97000 11.34 20250124 111100 -2.79 20250220 81800 32.03 20240805 0.45 N 271560 500 197 억 11292085 N N 10 N 00 N
3 20250221 151107 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 108200 -1900 5 -1.73 10207777200 93894 46.76 109900 110100 107700 143100 77100 110100 108715.82 28.56 0 -6082 113433 111766 109433 107766 105433 112600 108600 198 33000 500 79270 100 1 39536132 42778 11.36 1.49 12 0.24 9527.00 72415.00 111100 20250220 -2.61 81800 20240805 32.27 111100 -2.61 20250220 97000 11.55 20250124 111100 -2.61 20250220 81800 32.27 20240805 0.45 N 271560 500 197 억 11292085 N N 101 N 00 N
4 20250221 141107 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 108100 -2000 5 -1.82 8276581200 75999 37.85 109900 110100 108000 143100 77100 110100 108903.66 28.56 0 -4260 113433 111766 109433 107766 105433 112600 108600 198 33000 500 79270 100 1 39536132 42739 11.35 1.49 12 0.19 9527.00 72415.00 111100 20250220 -2.70 81800 20240805 32.15 111100 -2.70 20250220 97000 11.44 20250124 111100 -2.70 20250220 81800 32.15 20240805 0.45 N 271560 500 197 억 11292085 N N 101 N 00 N
5 20250221 131106 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 108800 -1300 5 -1.18 7029719800 64493 32.12 109900 110100 108000 143100 77100 110100 108999.56 28.56 0 -4719 113433 111766 109433 107766 105433 112600 108600 198 33000 500 79270 100 1 39536132 43015 11.42 1.50 12 0.16 9527.00 72415.00 111100 20250220 -2.07 81800 20240805 33.01 111100 -2.07 20250220 97000 12.16 20250124 111100 -2.07 20250220 81800 33.01 20240805 0.45 N 271560 500 197 억 11292085 N N 101 N 00 N
6 20250221 121107 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 108700 -1400 5 -1.27 5759046200 52785 26.29 109900 110100 108300 143100 77100 110100 109103.65 28.56 0 -2433 113433 111766 109433 107766 105433 112600 108600 198 33000 500 79270 100 1 39536132 42976 11.41 1.50 12 0.13 9527.00 72415.00 111100 20250220 -2.16 81800 20240805 32.89 111100 -2.16 20250220 97000 12.06 20250124 111100 -2.16 20250220 81800 32.89 20240805 0.45 N 271560 500 197 억 11292085 N N 101 N 00 N
7 20250221 111103 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 109700 -400 5 -0.36 3651576300 33446 16.66 109900 110100 108300 143100 77100 110100 109177.99 28.56 0 646 113433 111766 109433 107766 105433 112600 108600 198 33000 500 79270 100 1 39536132 43371 11.51 1.51 12 0.08 9527.00 72415.00 111100 20250220 -1.26 81800 20240805 34.11 111100 -1.26 20250220 97000 13.09 20250124 111100 -1.26 20250220 81800 34.11 20240805 0.45 N 271560 500 197 억 11292085 N N 101 N 00 N
8 20250221 101105 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 108900 -1200 5 -1.09 2201823200 20213 10.07 109900 109900 108300 143100 77100 110100 108930.47 28.56 0 763 113433 111766 109433 107766 105433 112600 108600 198 33000 500 79270 100 1 39536132 43055 11.43 1.50 12 0.05 9527.00 72415.00 111100 20250220 -1.98 81800 20240805 33.13 111100 -1.98 20250220 97000 12.27 20250124 111100 -1.98 20250220 81800 33.13 20240805 0.45 N 271560 500 197 억 11292085 N N 101 N 00 N
9 20250221 091108 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 108800 -1300 5 -1.18 1022299600 9375 4.67 109900 109900 108300 143100 77100 110100 109044.16 28.56 0 -1542 113433 111766 109433 107766 105433 112600 108600 198 33000 500 79270 100 1 39536132 43015 11.42 1.50 12 0.02 9527.00 72415.00 111100 20250220 -2.07 81800 20240805 33.01 111100 -2.07 20250220 97000 12.16 20250124 111100 -2.07 20250220 81800 33.01 20240805 0.45 N 271560 500 197 억 11292085 N N 101 N 00 N
10 20250220 161057 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 110100 3200 2 2.99 18752135900 170952 155.04 107100 111100 107100 138900 74900 106900 109691.99 28.53 0 10495 110033 108466 107633 106066 105233 108050 105650 198 32000 500 76960 100 1 39536132 43529 11.56 1.52 12 0.43 9527.00 72415.00 111100 20250220 -0.90 81800 20240805 34.60 111100 -0.90 20250220 97000 13.51 20250124 111100 -0.90 20250220 81800 34.60 20240805 0.46 N 271560 500 197 억 11279516 N N 101 N 00 N
11 20250220 151102 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 110000 3100 2 2.90 17640100600 160844 145.88 107100 111100 107100 138900 74900 106900 109672.11 28.53 0 11332 110033 108466 107633 106066 105233 108050 105650 198 32000 500 76960 100 1 39536132 43490 11.55 1.52 12 0.41 9527.00 72415.00 111100 20250220 -0.99 81800 20240805 34.47 111100 -0.99 20250220 97000 13.40 20250124 111100 -0.99 20250220 81800 34.47 20240805 0.46 N 271560 500 197 억 11279516 N N 651 N 00 N
12 20250220 141103 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 110000 3100 2 2.90 14007926700 127804 115.91 107100 111100 107100 138900 74900 106900 109604.76 28.53 0 22282 110033 108466 107633 106066 105233 108050 105650 198 32000 500 76960 100 1 39536132 43490 11.55 1.52 12 0.32 9527.00 72415.00 111100 20250220 -0.99 81800 20240805 34.47 111100 -0.99 20250220 97000 13.40 20250124 111100 -0.99 20250220 81800 34.47 20240805 0.46 N 271560 500 197 억 11279516 N N 651 N 00 N