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
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
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
20250219,131104,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,113500,4100,2,3.75,1585418100,14079,90.85,109100,114100,109100,142200,76600,109400,112608.72,13.41,0,3579,110866,110132,108866,108132,106866,110500,108500,47,32800,500,80950,100,1,9434574,10708,15.18,0.52,12,0.15,7476.00,220199.00,208500,20240618,-45.56,99500,20250203,14.07,114100,-0.53,20250219,99500,14.07,20250203,208500,-45.56,20240618,99500,14.07,20250203,0.19,N,280360,500,47 억,,1265160,N,N,5,N,00,N
20250219,121103,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114000,4600,2,4.20,1369597700,12182,78.61,109100,114100,109100,142200,76600,109400,112427.98,13.41,0,3334,110866,110132,108866,108132,106866,110500,108500,47,32800,500,80950,100,1,9434574,10755,15.25,0.52,12,0.13,7476.00,220199.00,208500,20240618,-45.32,99500,20250203,14.57,114100,-0.09,20250219,99500,14.57,20250203,208500,-45.32,20240618,99500,14.57,20250203,0.19,N,280360,500,47 억,,1265160,N,N,5,N,00,N
20250219,111104,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,113300,3900,2,3.56,1049231400,9361,60.41,109100,114000,109100,142200,76600,109400,112085.40,13.41,0,2459,110866,110132,108866,108132,106866,110500,108500,47,32800,500,80950,100,1,9434574,10689,15.16,0.51,12,0.10,7476.00,220199.00,208500,20240618,-45.66,99500,20250203,13.87,114000,-0.61,20250219,99500,13.87,20250203,208500,-45.66,20240618,99500,13.87,20250203,0.19,N,280360,500,47 억,,1265160,N,N,5,N,00,N
20250219,101105,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,112900,3500,2,3.20,788090900,7048,45.48,109100,114000,109100,142200,76600,109400,111817.66,13.41,0,2190,110866,110132,108866,108132,106866,110500,108500,47,32800,500,80950,100,1,9434574,10652,15.10,0.51,12,0.07,7476.00,220199.00,208500,20240618,-45.85,99500,20250203,13.47,114000,-0.96,20250219,99500,13.47,20250203,208500,-45.85,20240618,99500,13.47,20250203,0.19,N,280360,500,47 억,,1265160,N,N,5,N,00,N
20250219,091106,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,110500,1100,2,1.01,83749700,762,4.92,109100,110800,109100,142200,76600,109400,109907.74,13.41,0,436,110866,110132,108866,108132,106866,110500,108500,47,32800,500,80950,100,1,9434574,10425,14.78,0.50,12,0.01,7476.00,220199.00,208500,20240618,-47.00,99500,20250203,11.06,111500,-0.90,20250102,99500,11.06,20250203,208500,-47.00,20240618,99500,11.06,20250203,0.19,N,280360,500,47 억,,1265160,N,N,5,N,00,N
20250218,161100,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,109400,1100,2,1.02,1675266100,15417,172.89,108500,109600,107600,140700,75900,108300,108658.22,13.43,0,-804,109633,108966,108033,107366,106433,108500,106900,47,32400,500,80140,100,1,9434574,10321,14.63,0.50,12,0.16,7476.00,220199.00,208500,20240618,-47.53,99500,20250203,9.95,111500,-1.88,20250102,99500,9.95,20250203,208500,-47.53,20240618,99500,9.95,20250203,0.19,N,280360,500,47 억,,1266883,N,N,5,N,00,N
20250218,151102,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,109500,1200,2,1.11,1524574600,14040,157.45,108500,109600,107600,140700,75900,108300,108587.93,13.43,0,-207,109633,108966,108033,107366,106433,108500,106900,47,32400,500,80140,100,1,9434574,10331,14.65,0.50,12,0.15,7476.00,220199.00,208500,20240618,-47.48,99500,20250203,10.05,111500,-1.79,20250102,99500,10.05,20250203,208500,-47.48,20240618,99500,10.05,20250203,0.19,N,280360,500,47 억,,1266883,N,N,28,N,00,N
20250218,141103,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108500,200,2,0.18,1231839900,11356,127.35,108500,109300,107600,140700,75900,108300,108474.81,13.43,0,-1681,109633,108966,108033,107366,106433,108500,106900,47,32400,500,80140,100,1,9434574,10237,14.51,0.49,12,0.12,7476.00,220199.00,208500,20240618,-47.96,99500,20250203,9.05,111500,-2.69,20250102,99500,9.05,20250203,208500,-47.96,20240618,99500,9.05,20250203,0.19,N,280360,500,47 억,,1266883,N,N,28,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 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
3 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
4 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
5 20250219 131104 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 113500 4100 2 3.75 1585418100 14079 90.85 109100 114100 109100 142200 76600 109400 112608.72 13.41 0 3579 110866 110132 108866 108132 106866 110500 108500 47 32800 500 80950 100 1 9434574 10708 15.18 0.52 12 0.15 7476.00 220199.00 208500 20240618 -45.56 99500 20250203 14.07 114100 -0.53 20250219 99500 14.07 20250203 208500 -45.56 20240618 99500 14.07 20250203 0.19 N 280360 500 47 억 1265160 N N 5 N 00 N
6 20250219 121103 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 114000 4600 2 4.20 1369597700 12182 78.61 109100 114100 109100 142200 76600 109400 112427.98 13.41 0 3334 110866 110132 108866 108132 106866 110500 108500 47 32800 500 80950 100 1 9434574 10755 15.25 0.52 12 0.13 7476.00 220199.00 208500 20240618 -45.32 99500 20250203 14.57 114100 -0.09 20250219 99500 14.57 20250203 208500 -45.32 20240618 99500 14.57 20250203 0.19 N 280360 500 47 억 1265160 N N 5 N 00 N
7 20250219 111104 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 113300 3900 2 3.56 1049231400 9361 60.41 109100 114000 109100 142200 76600 109400 112085.40 13.41 0 2459 110866 110132 108866 108132 106866 110500 108500 47 32800 500 80950 100 1 9434574 10689 15.16 0.51 12 0.10 7476.00 220199.00 208500 20240618 -45.66 99500 20250203 13.87 114000 -0.61 20250219 99500 13.87 20250203 208500 -45.66 20240618 99500 13.87 20250203 0.19 N 280360 500 47 억 1265160 N N 5 N 00 N
8 20250219 101105 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 112900 3500 2 3.20 788090900 7048 45.48 109100 114000 109100 142200 76600 109400 111817.66 13.41 0 2190 110866 110132 108866 108132 106866 110500 108500 47 32800 500 80950 100 1 9434574 10652 15.10 0.51 12 0.07 7476.00 220199.00 208500 20240618 -45.85 99500 20250203 13.47 114000 -0.96 20250219 99500 13.47 20250203 208500 -45.85 20240618 99500 13.47 20250203 0.19 N 280360 500 47 억 1265160 N N 5 N 00 N
9 20250219 091106 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 110500 1100 2 1.01 83749700 762 4.92 109100 110800 109100 142200 76600 109400 109907.74 13.41 0 436 110866 110132 108866 108132 106866 110500 108500 47 32800 500 80950 100 1 9434574 10425 14.78 0.50 12 0.01 7476.00 220199.00 208500 20240618 -47.00 99500 20250203 11.06 111500 -0.90 20250102 99500 11.06 20250203 208500 -47.00 20240618 99500 11.06 20250203 0.19 N 280360 500 47 억 1265160 N N 5 N 00 N
10 20250218 161100 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 109400 1100 2 1.02 1675266100 15417 172.89 108500 109600 107600 140700 75900 108300 108658.22 13.43 0 -804 109633 108966 108033 107366 106433 108500 106900 47 32400 500 80140 100 1 9434574 10321 14.63 0.50 12 0.16 7476.00 220199.00 208500 20240618 -47.53 99500 20250203 9.95 111500 -1.88 20250102 99500 9.95 20250203 208500 -47.53 20240618 99500 9.95 20250203 0.19 N 280360 500 47 억 1266883 N N 5 N 00 N
11 20250218 151102 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 109500 1200 2 1.11 1524574600 14040 157.45 108500 109600 107600 140700 75900 108300 108587.93 13.43 0 -207 109633 108966 108033 107366 106433 108500 106900 47 32400 500 80140 100 1 9434574 10331 14.65 0.50 12 0.15 7476.00 220199.00 208500 20240618 -47.48 99500 20250203 10.05 111500 -1.79 20250102 99500 10.05 20250203 208500 -47.48 20240618 99500 10.05 20250203 0.19 N 280360 500 47 억 1266883 N N 28 N 00 N
12 20250218 141103 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 108500 200 2 0.18 1231839900 11356 127.35 108500 109300 107600 140700 75900 108300 108474.81 13.43 0 -1681 109633 108966 108033 107366 106433 108500 106900 47 32400 500 80140 100 1 9434574 10237 14.51 0.49 12 0.12 7476.00 220199.00 208500 20240618 -47.96 99500 20250203 9.05 111500 -2.69 20250102 99500 9.05 20250203 208500 -47.96 20240618 99500 9.05 20250203 0.19 N 280360 500 47 억 1266883 N N 28 N 00 N