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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
20250219,160422,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105900,900,2,0.86,19221432400,181909,66.73,104200,106400,104200,136500,73500,105000,105665.06,43.93,0,-8930,109333,107166,105233,103066,101133,106200,102100,9550,31500,5000,84000,100,1,125362497,132759,16.01,1.36,12,0.15,6615.00,77800.00,126400,20241129,-16.22,83500,20240531,26.83,113900,-7.02,20250203,102500,3.32,20250106,126400,-16.22,20241129,83500,26.83,20240531,0.01,N,033780,5000,9549 억,,55075818,N,N,26,N,00,N
20250219,150424,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105700,700,2,0.67,17469002200,165357,60.66,104200,106400,104200,136500,73500,105000,105644.17,43.93,0,-4980,109333,107166,105233,103066,101133,106200,102100,9550,31500,5000,84000,100,1,125362497,132508,15.98,1.36,12,0.13,6615.00,77800.00,126400,20241129,-16.38,83500,20240531,26.59,113900,-7.20,20250203,102500,3.12,20250106,126400,-16.38,20241129,83500,26.59,20240531,0.01,N,033780,5000,9549 억,,55075818,N,N,53,N,00,N
20250219,140421,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,106000,1000,2,0.95,14998703800,141983,52.08,104200,106400,104200,136500,73500,105000,105637.32,43.93,0,-2231,109333,107166,105233,103066,101133,106200,102100,9550,31500,5000,84000,100,1,125362497,132884,16.02,1.36,12,0.11,6615.00,77800.00,126400,20241129,-16.14,83500,20240531,26.95,113900,-6.94,20250203,102500,3.41,20250106,126400,-16.14,20241129,83500,26.95,20240531,0.01,N,033780,5000,9549 억,,55075818,N,N,53,N,00,N
20250219,130421,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,106100,1100,2,1.05,12290728100,116415,42.70,104200,106400,104200,136500,73500,105000,105576.84,43.93,0,1611,109333,107166,105233,103066,101133,106200,102100,9550,31500,5000,84000,100,1,125362497,133010,16.04,1.36,12,0.09,6615.00,77800.00,126400,20241129,-16.06,83500,20240531,27.07,113900,-6.85,20250203,102500,3.51,20250106,126400,-16.06,20241129,83500,27.07,20240531,0.01,N,033780,5000,9549 억,,55075818,N,N,53,N,00,N
20250219,120421,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,106100,1100,2,1.05,10136374400,96117,35.26,104200,106300,104200,136500,73500,105000,105458.71,43.93,0,4227,109333,107166,105233,103066,101133,106200,102100,9550,31500,5000,84000,100,1,125362497,133010,16.04,1.36,12,0.08,6615.00,77800.00,126400,20241129,-16.06,83500,20240531,27.07,113900,-6.85,20250203,102500,3.51,20250106,126400,-16.06,20241129,83500,27.07,20240531,0.01,N,033780,5000,9549 억,,55075818,N,N,53,N,00,N
20250219,110422,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105500,500,2,0.48,6996051800,66425,24.37,104200,105900,104200,136500,73500,105000,105322.57,43.93,0,-521,109333,107166,105233,103066,101133,106200,102100,9550,31500,5000,84000,100,1,125362497,132257,15.95,1.36,12,0.05,6615.00,77800.00,126400,20241129,-16.53,83500,20240531,26.35,113900,-7.37,20250203,102500,2.93,20250106,126400,-16.53,20241129,83500,26.35,20240531,0.01,N,033780,5000,9549 억,,55075818,N,N,53,N,00,N
20250219,100421,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105500,500,2,0.48,4277995900,40618,14.90,104200,105900,104200,136500,73500,105000,105322.66,43.93,0,3725,109333,107166,105233,103066,101133,106200,102100,9550,31500,5000,84000,100,1,125362497,132257,15.95,1.36,12,0.03,6615.00,77800.00,126400,20241129,-16.53,83500,20240531,26.35,113900,-7.37,20250203,102500,2.93,20250106,126400,-16.53,20241129,83500,26.35,20240531,0.01,N,033780,5000,9549 억,,55075818,N,N,53,N,00,N
20250219,090423,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104900,-100,5,-0.10,705862200,6754,2.48,104200,105000,104200,136500,73500,105000,104510.25,43.93,0,-268,109333,107166,105233,103066,101133,106200,102100,9550,31500,5000,84000,100,1,125362497,131505,15.86,1.35,12,0.01,6615.00,77800.00,126400,20241129,-17.01,83500,20240531,25.63,113900,-7.90,20250203,102500,2.34,20250106,126400,-17.01,20241129,83500,25.63,20240531,0.01,N,033780,5000,9549 억,,55075818,N,N,53,N,00,N
20250218,160421,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105000,-2400,5,-2.23,28511907400,272145,178.46,106700,107400,103300,139600,75200,107400,104767.31,44.02,0,-93961,108600,108000,106800,106200,105000,108300,106500,9550,32200,5000,85920,100,1,125362497,131631,15.87,1.35,12,0.22,6615.00,77800.00,126400,20241129,-16.93,83500,20240531,25.75,113900,-7.81,20250203,102500,2.44,20250106,126400,-16.93,20241129,83500,25.75,20240531,0.01,N,033780,5000,9549 억,,55190359,N,N,53,N,00,N
20250218,150422,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105000,-2400,5,-2.23,25656572900,244954,160.63,106700,107400,103300,139600,75200,107400,104740.37,44.02,0,-97135,108600,108000,106800,106200,105000,108300,106500,9550,32200,5000,85920,100,1,125362497,131631,15.87,1.35,12,0.20,6615.00,77800.00,126400,20241129,-16.93,83500,20240531,25.75,113900,-7.81,20250203,102500,2.44,20250106,126400,-16.93,20241129,83500,25.75,20240531,0.01,N,033780,5000,9549 억,,55190359,N,N,10,N,00,N
20250218,140421,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104900,-2500,5,-2.33,22524021900,215094,141.05,106700,107400,103300,139600,75200,107400,104717.11,44.02,0,-95348,108600,108000,106800,106200,105000,108300,106500,9550,32200,5000,85920,100,1,125362497,131505,15.86,1.35,12,0.17,6615.00,77800.00,126400,20241129,-17.01,83500,20240531,25.63,113900,-7.90,20250203,102500,2.34,20250106,126400,-17.01,20241129,83500,25.63,20240531,0.01,N,033780,5000,9549 억,,55190359,N,N,10,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 20250219 160422 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 105900 900 2 0.86 19221432400 181909 66.73 104200 106400 104200 136500 73500 105000 105665.06 43.93 0 -8930 109333 107166 105233 103066 101133 106200 102100 9550 31500 5000 84000 100 1 125362497 132759 16.01 1.36 12 0.15 6615.00 77800.00 126400 20241129 -16.22 83500 20240531 26.83 113900 -7.02 20250203 102500 3.32 20250106 126400 -16.22 20241129 83500 26.83 20240531 0.01 N 033780 5000 9549 억 55075818 N N 26 N 00 N
3 20250219 150424 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 105700 700 2 0.67 17469002200 165357 60.66 104200 106400 104200 136500 73500 105000 105644.17 43.93 0 -4980 109333 107166 105233 103066 101133 106200 102100 9550 31500 5000 84000 100 1 125362497 132508 15.98 1.36 12 0.13 6615.00 77800.00 126400 20241129 -16.38 83500 20240531 26.59 113900 -7.20 20250203 102500 3.12 20250106 126400 -16.38 20241129 83500 26.59 20240531 0.01 N 033780 5000 9549 억 55075818 N N 53 N 00 N
4 20250219 140421 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 106000 1000 2 0.95 14998703800 141983 52.08 104200 106400 104200 136500 73500 105000 105637.32 43.93 0 -2231 109333 107166 105233 103066 101133 106200 102100 9550 31500 5000 84000 100 1 125362497 132884 16.02 1.36 12 0.11 6615.00 77800.00 126400 20241129 -16.14 83500 20240531 26.95 113900 -6.94 20250203 102500 3.41 20250106 126400 -16.14 20241129 83500 26.95 20240531 0.01 N 033780 5000 9549 억 55075818 N N 53 N 00 N
5 20250219 130421 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 106100 1100 2 1.05 12290728100 116415 42.70 104200 106400 104200 136500 73500 105000 105576.84 43.93 0 1611 109333 107166 105233 103066 101133 106200 102100 9550 31500 5000 84000 100 1 125362497 133010 16.04 1.36 12 0.09 6615.00 77800.00 126400 20241129 -16.06 83500 20240531 27.07 113900 -6.85 20250203 102500 3.51 20250106 126400 -16.06 20241129 83500 27.07 20240531 0.01 N 033780 5000 9549 억 55075818 N N 53 N 00 N
6 20250219 120421 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 106100 1100 2 1.05 10136374400 96117 35.26 104200 106300 104200 136500 73500 105000 105458.71 43.93 0 4227 109333 107166 105233 103066 101133 106200 102100 9550 31500 5000 84000 100 1 125362497 133010 16.04 1.36 12 0.08 6615.00 77800.00 126400 20241129 -16.06 83500 20240531 27.07 113900 -6.85 20250203 102500 3.51 20250106 126400 -16.06 20241129 83500 27.07 20240531 0.01 N 033780 5000 9549 억 55075818 N N 53 N 00 N
7 20250219 110422 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 105500 500 2 0.48 6996051800 66425 24.37 104200 105900 104200 136500 73500 105000 105322.57 43.93 0 -521 109333 107166 105233 103066 101133 106200 102100 9550 31500 5000 84000 100 1 125362497 132257 15.95 1.36 12 0.05 6615.00 77800.00 126400 20241129 -16.53 83500 20240531 26.35 113900 -7.37 20250203 102500 2.93 20250106 126400 -16.53 20241129 83500 26.35 20240531 0.01 N 033780 5000 9549 억 55075818 N N 53 N 00 N
8 20250219 100421 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 105500 500 2 0.48 4277995900 40618 14.90 104200 105900 104200 136500 73500 105000 105322.66 43.93 0 3725 109333 107166 105233 103066 101133 106200 102100 9550 31500 5000 84000 100 1 125362497 132257 15.95 1.36 12 0.03 6615.00 77800.00 126400 20241129 -16.53 83500 20240531 26.35 113900 -7.37 20250203 102500 2.93 20250106 126400 -16.53 20241129 83500 26.35 20240531 0.01 N 033780 5000 9549 억 55075818 N N 53 N 00 N
9 20250219 090423 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 104900 -100 5 -0.10 705862200 6754 2.48 104200 105000 104200 136500 73500 105000 104510.25 43.93 0 -268 109333 107166 105233 103066 101133 106200 102100 9550 31500 5000 84000 100 1 125362497 131505 15.86 1.35 12 0.01 6615.00 77800.00 126400 20241129 -17.01 83500 20240531 25.63 113900 -7.90 20250203 102500 2.34 20250106 126400 -17.01 20241129 83500 25.63 20240531 0.01 N 033780 5000 9549 억 55075818 N N 53 N 00 N
10 20250218 160421 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 105000 -2400 5 -2.23 28511907400 272145 178.46 106700 107400 103300 139600 75200 107400 104767.31 44.02 0 -93961 108600 108000 106800 106200 105000 108300 106500 9550 32200 5000 85920 100 1 125362497 131631 15.87 1.35 12 0.22 6615.00 77800.00 126400 20241129 -16.93 83500 20240531 25.75 113900 -7.81 20250203 102500 2.44 20250106 126400 -16.93 20241129 83500 25.75 20240531 0.01 N 033780 5000 9549 억 55190359 N N 53 N 00 N
11 20250218 150422 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 105000 -2400 5 -2.23 25656572900 244954 160.63 106700 107400 103300 139600 75200 107400 104740.37 44.02 0 -97135 108600 108000 106800 106200 105000 108300 106500 9550 32200 5000 85920 100 1 125362497 131631 15.87 1.35 12 0.20 6615.00 77800.00 126400 20241129 -16.93 83500 20240531 25.75 113900 -7.81 20250203 102500 2.44 20250106 126400 -16.93 20241129 83500 25.75 20240531 0.01 N 033780 5000 9549 억 55190359 N N 10 N 00 N
12 20250218 140421 55 20.00 KOSPI200 음식료·담배 N N N Y 40 Y 104900 -2500 5 -2.33 22524021900 215094 141.05 106700 107400 103300 139600 75200 107400 104717.11 44.02 0 -95348 108600 108000 106800 106200 105000 108300 106500 9550 32200 5000 85920 100 1 125362497 131505 15.86 1.35 12 0.17 6615.00 77800.00 126400 20241129 -17.01 83500 20240531 25.63 113900 -7.90 20250203 102500 2.34 20250106 126400 -17.01 20241129 83500 25.63 20240531 0.01 N 033780 5000 9549 억 55190359 N N 10 N 00 N