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
097950/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
20250219,160743,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,245000,3000,2,1.24,21336135500,86876,100.99,242000,247500,241500,314500,169500,242000,245593.41,22.31,0,33816,247666,244832,242666,239832,237666,243750,238750,753,72500,5000,183920,500,1,15054186,36883,10.40,0.55,12,0.58,23559.00,442682.00,407500,20240626,-39.88,232500,20250123,5.38,255500,-4.11,20250102,232500,5.38,20250123,407500,-39.88,20240626,232500,5.38,20250123,0.48,N,097950,5000,752 억,,3358151,N,N,234,N,00,N
20250219,150745,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,245000,3000,2,1.24,20342887000,82823,96.28,242000,247500,241500,314500,169500,242000,245618.81,22.31,0,33525,247666,244832,242666,239832,237666,243750,238750,753,72500,5000,183920,500,1,15054186,36883,10.40,0.55,12,0.55,23559.00,442682.00,407500,20240626,-39.88,232500,20250123,5.38,255500,-4.11,20250102,232500,5.38,20250123,407500,-39.88,20240626,232500,5.38,20250123,0.48,N,097950,5000,752 억,,3358151,N,N,11,N,00,N
20250219,140741,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,245000,3000,2,1.24,17980299000,73166,85.05,242000,247500,241500,314500,169500,242000,245746.64,22.31,0,31807,247666,244832,242666,239832,237666,243750,238750,753,72500,5000,183920,500,1,15054186,36883,10.40,0.55,12,0.49,23559.00,442682.00,407500,20240626,-39.88,232500,20250123,5.38,255500,-4.11,20250102,232500,5.38,20250123,407500,-39.88,20240626,232500,5.38,20250123,0.48,N,097950,5000,752 억,,3358151,N,N,11,N,00,N
20250219,130742,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,246000,4000,2,1.65,14045858000,57110,66.39,242000,247500,241500,314500,169500,242000,245943.93,22.31,0,29486,247666,244832,242666,239832,237666,243750,238750,753,72500,5000,183920,500,1,15054186,37033,10.44,0.56,12,0.38,23559.00,442682.00,407500,20240626,-39.63,232500,20250123,5.81,255500,-3.72,20250102,232500,5.81,20250123,407500,-39.63,20240626,232500,5.81,20250123,0.48,N,097950,5000,752 억,,3358151,N,N,11,N,00,N
20250219,120741,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,246500,4500,2,1.86,12640470000,51412,59.76,242000,247500,241500,314500,169500,242000,245866.14,22.31,0,28717,247666,244832,242666,239832,237666,243750,238750,753,72500,5000,183920,500,1,15054186,37109,10.46,0.56,12,0.34,23559.00,442682.00,407500,20240626,-39.51,232500,20250123,6.02,255500,-3.52,20250102,232500,6.02,20250123,407500,-39.51,20240626,232500,6.02,20250123,0.48,N,097950,5000,752 억,,3358151,N,N,11,N,00,N
20250219,110742,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,246500,4500,2,1.86,11292041000,45939,53.40,242000,247500,241500,314500,169500,242000,245805.11,22.31,0,26375,247666,244832,242666,239832,237666,243750,238750,753,72500,5000,183920,500,1,15054186,37109,10.46,0.56,12,0.31,23559.00,442682.00,407500,20240626,-39.51,232500,20250123,6.02,255500,-3.52,20250102,232500,6.02,20250123,407500,-39.51,20240626,232500,6.02,20250123,0.48,N,097950,5000,752 억,,3358151,N,N,11,N,00,N
20250219,100742,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,246000,4000,2,1.65,8840165000,35974,41.82,242000,247500,241500,314500,169500,242000,245737.62,22.31,0,20657,247666,244832,242666,239832,237666,243750,238750,753,72500,5000,183920,500,1,15054186,37033,10.44,0.56,12,0.24,23559.00,442682.00,407500,20240626,-39.63,232500,20250123,5.81,255500,-3.72,20250102,232500,5.81,20250123,407500,-39.63,20240626,232500,5.81,20250123,0.48,N,097950,5000,752 억,,3358151,N,N,11,N,00,N
20250219,090744,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,244000,2000,2,0.83,1279010000,5259,6.11,242000,244500,241500,314500,169500,242000,243204.03,22.31,0,2585,247666,244832,242666,239832,237666,243750,238750,753,72500,5000,183920,500,1,15054186,36732,10.36,0.55,12,0.03,23559.00,442682.00,407500,20240626,-40.12,232500,20250123,4.95,255500,-4.50,20250102,232500,4.95,20250123,407500,-40.12,20240626,232500,4.95,20250123,0.48,N,097950,5000,752 억,,3358151,N,N,11,N,00,N
20250218,160740,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,242000,-4000,5,-1.63,20695852500,85587,135.91,245000,245500,240500,319500,172500,246000,241810.24,22.45,0,-20591,249333,247666,245333,243666,241333,246500,242500,753,73500,5000,186960,500,1,15054186,36431,10.27,0.55,12,0.57,23559.00,442682.00,407500,20240626,-40.61,232500,20250123,4.09,255500,-5.28,20250102,232500,4.09,20250123,407500,-40.61,20240626,232500,4.09,20250123,0.48,N,097950,5000,752 억,,3379049,N,N,11,N,00,N
20250218,150741,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,241000,-5000,5,-2.03,19316339500,79879,126.85,245000,245500,240500,319500,172500,246000,241820.00,22.45,0,-21668,249333,247666,245333,243666,241333,246500,242500,753,73500,5000,186960,500,1,15054186,36281,10.23,0.54,12,0.53,23559.00,442682.00,407500,20240626,-40.86,232500,20250123,3.66,255500,-5.68,20250102,232500,3.66,20250123,407500,-40.86,20240626,232500,3.66,20250123,0.48,N,097950,5000,752 억,,3379049,N,N,40,N,00,N
20250218,140742,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,241000,-5000,5,-2.03,14563431000,60140,95.50,245000,245500,241000,319500,172500,246000,242158.81,22.45,0,-18784,249333,247666,245333,243666,241333,246500,242500,753,73500,5000,186960,500,1,15054186,36281,10.23,0.54,12,0.40,23559.00,442682.00,407500,20240626,-40.86,232500,20250123,3.66,255500,-5.68,20250102,232500,3.66,20250123,407500,-40.86,20240626,232500,3.66,20250123,0.48,N,097950,5000,752 억,,3379049,N,N,40,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 160743 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 245000 3000 2 1.24 21336135500 86876 100.99 242000 247500 241500 314500 169500 242000 245593.41 22.31 0 33816 247666 244832 242666 239832 237666 243750 238750 753 72500 5000 183920 500 1 15054186 36883 10.40 0.55 12 0.58 23559.00 442682.00 407500 20240626 -39.88 232500 20250123 5.38 255500 -4.11 20250102 232500 5.38 20250123 407500 -39.88 20240626 232500 5.38 20250123 0.48 N 097950 5000 752 억 3358151 N N 234 N 00 N
3 20250219 150745 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 245000 3000 2 1.24 20342887000 82823 96.28 242000 247500 241500 314500 169500 242000 245618.81 22.31 0 33525 247666 244832 242666 239832 237666 243750 238750 753 72500 5000 183920 500 1 15054186 36883 10.40 0.55 12 0.55 23559.00 442682.00 407500 20240626 -39.88 232500 20250123 5.38 255500 -4.11 20250102 232500 5.38 20250123 407500 -39.88 20240626 232500 5.38 20250123 0.48 N 097950 5000 752 억 3358151 N N 11 N 00 N
4 20250219 140741 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 245000 3000 2 1.24 17980299000 73166 85.05 242000 247500 241500 314500 169500 242000 245746.64 22.31 0 31807 247666 244832 242666 239832 237666 243750 238750 753 72500 5000 183920 500 1 15054186 36883 10.40 0.55 12 0.49 23559.00 442682.00 407500 20240626 -39.88 232500 20250123 5.38 255500 -4.11 20250102 232500 5.38 20250123 407500 -39.88 20240626 232500 5.38 20250123 0.48 N 097950 5000 752 억 3358151 N N 11 N 00 N
5 20250219 130742 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 246000 4000 2 1.65 14045858000 57110 66.39 242000 247500 241500 314500 169500 242000 245943.93 22.31 0 29486 247666 244832 242666 239832 237666 243750 238750 753 72500 5000 183920 500 1 15054186 37033 10.44 0.56 12 0.38 23559.00 442682.00 407500 20240626 -39.63 232500 20250123 5.81 255500 -3.72 20250102 232500 5.81 20250123 407500 -39.63 20240626 232500 5.81 20250123 0.48 N 097950 5000 752 억 3358151 N N 11 N 00 N
6 20250219 120741 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 246500 4500 2 1.86 12640470000 51412 59.76 242000 247500 241500 314500 169500 242000 245866.14 22.31 0 28717 247666 244832 242666 239832 237666 243750 238750 753 72500 5000 183920 500 1 15054186 37109 10.46 0.56 12 0.34 23559.00 442682.00 407500 20240626 -39.51 232500 20250123 6.02 255500 -3.52 20250102 232500 6.02 20250123 407500 -39.51 20240626 232500 6.02 20250123 0.48 N 097950 5000 752 억 3358151 N N 11 N 00 N
7 20250219 110742 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 246500 4500 2 1.86 11292041000 45939 53.40 242000 247500 241500 314500 169500 242000 245805.11 22.31 0 26375 247666 244832 242666 239832 237666 243750 238750 753 72500 5000 183920 500 1 15054186 37109 10.46 0.56 12 0.31 23559.00 442682.00 407500 20240626 -39.51 232500 20250123 6.02 255500 -3.52 20250102 232500 6.02 20250123 407500 -39.51 20240626 232500 6.02 20250123 0.48 N 097950 5000 752 억 3358151 N N 11 N 00 N
8 20250219 100742 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 246000 4000 2 1.65 8840165000 35974 41.82 242000 247500 241500 314500 169500 242000 245737.62 22.31 0 20657 247666 244832 242666 239832 237666 243750 238750 753 72500 5000 183920 500 1 15054186 37033 10.44 0.56 12 0.24 23559.00 442682.00 407500 20240626 -39.63 232500 20250123 5.81 255500 -3.72 20250102 232500 5.81 20250123 407500 -39.63 20240626 232500 5.81 20250123 0.48 N 097950 5000 752 억 3358151 N N 11 N 00 N
9 20250219 090744 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 244000 2000 2 0.83 1279010000 5259 6.11 242000 244500 241500 314500 169500 242000 243204.03 22.31 0 2585 247666 244832 242666 239832 237666 243750 238750 753 72500 5000 183920 500 1 15054186 36732 10.36 0.55 12 0.03 23559.00 442682.00 407500 20240626 -40.12 232500 20250123 4.95 255500 -4.50 20250102 232500 4.95 20250123 407500 -40.12 20240626 232500 4.95 20250123 0.48 N 097950 5000 752 억 3358151 N N 11 N 00 N
10 20250218 160740 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 242000 -4000 5 -1.63 20695852500 85587 135.91 245000 245500 240500 319500 172500 246000 241810.24 22.45 0 -20591 249333 247666 245333 243666 241333 246500 242500 753 73500 5000 186960 500 1 15054186 36431 10.27 0.55 12 0.57 23559.00 442682.00 407500 20240626 -40.61 232500 20250123 4.09 255500 -5.28 20250102 232500 4.09 20250123 407500 -40.61 20240626 232500 4.09 20250123 0.48 N 097950 5000 752 억 3379049 N N 11 N 00 N
11 20250218 150741 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 241000 -5000 5 -2.03 19316339500 79879 126.85 245000 245500 240500 319500 172500 246000 241820.00 22.45 0 -21668 249333 247666 245333 243666 241333 246500 242500 753 73500 5000 186960 500 1 15054186 36281 10.23 0.54 12 0.53 23559.00 442682.00 407500 20240626 -40.86 232500 20250123 3.66 255500 -5.68 20250102 232500 3.66 20250123 407500 -40.86 20240626 232500 3.66 20250123 0.48 N 097950 5000 752 억 3379049 N N 40 N 00 N
12 20250218 140742 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 241000 -5000 5 -2.03 14563431000 60140 95.50 245000 245500 241000 319500 172500 246000 242158.81 22.45 0 -18784 249333 247666 245333 243666 241333 246500 242500 753 73500 5000 186960 500 1 15054186 36281 10.23 0.54 12 0.40 23559.00 442682.00 407500 20240626 -40.86 232500 20250123 3.66 255500 -5.68 20250102 232500 3.66 20250123 407500 -40.86 20240626 232500 3.66 20250123 0.48 N 097950 5000 752 억 3379049 N N 40 N 00 N