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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,161026,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,108000,3100,2,2.96,22681367200,210860,131.72,105400,108200,104200,136300,73500,104900,107565.64,28.39,0,61451,106566,105732,104366,103532,102166,106150,103950,198,31400,500,75520,100,1,39536132,42699,11.34,1.49,12,0.53,9527.00,72415.00,108200,20250212,-0.18,81800,20240805,32.03,108200,-0.18,20250212,97000,11.34,20250124,108200,-0.18,20250212,81800,32.03,20240805,0.46,N,271560,500,197 억,,11224786,N,N,113,N,00,N
20250212,151023,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,107900,3000,2,2.86,20992967700,195227,121.95,105400,108200,104200,136300,73500,104900,107531.15,28.39,0,51066,106566,105732,104366,103532,102166,106150,103950,198,31400,500,75520,100,1,39536132,42659,11.33,1.49,12,0.49,9527.00,72415.00,108200,20250212,-0.28,81800,20240805,31.91,108200,-0.28,20250212,97000,11.24,20250124,108200,-0.28,20250212,81800,31.91,20240805,0.46,N,271560,500,197 억,,11224786,N,N,2,N,00,N
20250212,141025,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,107700,2800,2,2.67,17686372700,164530,102.78,105400,108200,104200,136300,73500,104900,107496.43,28.39,0,46544,106566,105732,104366,103532,102166,106150,103950,198,31400,500,75520,100,1,39536132,42580,11.30,1.49,12,0.42,9527.00,72415.00,108200,20250212,-0.46,81800,20240805,31.66,108200,-0.46,20250212,97000,11.03,20250124,108200,-0.46,20250212,81800,31.66,20240805,0.46,N,271560,500,197 억,,11224786,N,N,2,N,00,N
20250212,131028,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,107100,2200,2,2.10,15819796000,147119,91.90,105400,108200,104200,136300,73500,104900,107530.72,28.39,0,44575,106566,105732,104366,103532,102166,106150,103950,198,31400,500,75520,100,1,39536132,42343,11.24,1.48,12,0.37,9527.00,72415.00,108200,20250212,-1.02,81800,20240805,30.93,108200,-1.02,20250212,97000,10.41,20250124,108200,-1.02,20250212,81800,30.93,20240805,0.46,N,271560,500,197 억,,11224786,N,N,2,N,00,N
20250212,121024,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,107900,3000,2,2.86,13889803700,129179,80.69,105400,108200,104200,136300,73500,104900,107523.82,28.39,0,41875,106566,105732,104366,103532,102166,106150,103950,198,31400,500,75520,100,1,39536132,42659,11.33,1.49,12,0.33,9527.00,72415.00,108200,20250212,-0.28,81800,20240805,31.91,108200,-0.28,20250212,97000,11.24,20250124,108200,-0.28,20250212,81800,31.91,20240805,0.46,N,271560,500,197 억,,11224786,N,N,2,N,00,N
20250212,111023,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,108000,3100,2,2.96,11204445400,104285,65.14,105400,108200,104200,136300,73500,104900,107440.77,28.39,0,32965,106566,105732,104366,103532,102166,106150,103950,198,31400,500,75520,100,1,39536132,42699,11.34,1.49,12,0.26,9527.00,72415.00,108200,20250212,-0.18,81800,20240805,32.03,108200,-0.18,20250212,97000,11.34,20250124,108200,-0.18,20250212,81800,32.03,20240805,0.46,N,271560,500,197 억,,11224786,N,N,2,N,00,N
20250212,101017,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,107400,2500,2,2.38,8487039800,79074,49.39,105400,108200,104200,136300,73500,104900,107330.53,28.39,0,32758,106566,105732,104366,103532,102166,106150,103950,198,31400,500,75520,100,1,39536132,42462,11.27,1.48,12,0.20,9527.00,72415.00,108200,20250212,-0.74,81800,20240805,31.30,108200,-0.74,20250212,97000,10.72,20250124,108200,-0.74,20250212,81800,31.30,20240805,0.46,N,271560,500,197 억,,11224786,N,N,2,N,00,N
20250212,090947,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,106900,2000,2,1.91,1980752500,18647,11.65,105400,107500,104200,136300,73500,104900,106224.08,28.39,0,6927,106566,105732,104366,103532,102166,106150,103950,198,31400,500,75520,100,1,39536132,42264,11.22,1.48,12,0.05,9527.00,72415.00,107500,20250212,-0.56,81800,20240805,30.68,107500,-0.56,20250212,97000,10.21,20250124,107500,-0.56,20250212,81800,30.68,20240805,0.46,N,271560,500,197 억,,11224786,N,N,2,N,00,N
20250211,161028,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104900,400,2,0.38,13960329500,134070,128.71,103800,105200,103000,135800,73200,104500,104126.76,28.35,0,25515,106433,105466,104033,103066,101633,105950,103550,198,31300,500,75240,100,1,39536132,41473,11.01,1.45,12,0.34,9527.00,72415.00,106700,20240618,-1.69,81800,20240805,28.24,105600,-0.66,20250102,97000,8.14,20250124,106700,-1.69,20240618,81800,28.24,20240805,0.42,N,271560,500,197 억,,11208182,N,N,2,N,00,N
20250211,151028,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105000,500,2,0.48,12742040100,122466,117.57,103800,105200,103000,135800,73200,104500,104045.53,28.35,0,26695,106433,105466,104033,103066,101633,105950,103550,198,31300,500,75240,100,1,39536132,41513,11.02,1.45,12,0.31,9527.00,72415.00,106700,20240618,-1.59,81800,20240805,28.36,105600,-0.57,20250102,97000,8.25,20250124,106700,-1.59,20240618,81800,28.36,20240805,0.42,N,271560,500,197 억,,11208182,N,N,49,N,00,N
20250211,141027,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104500,0,3,0.00,9735491300,93797,90.05,103800,104900,103000,135800,73200,104500,103793.21,28.35,0,20710,106433,105466,104033,103066,101633,105950,103550,198,31300,500,75240,100,1,39536132,41315,10.97,1.44,12,0.24,9527.00,72415.00,106700,20240618,-2.06,81800,20240805,27.75,105600,-1.04,20250102,97000,7.73,20250124,106700,-2.06,20240618,81800,27.75,20240805,0.42,N,271560,500,197 억,,11208182,N,N,49,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 20250212 161026 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 108000 3100 2 2.96 22681367200 210860 131.72 105400 108200 104200 136300 73500 104900 107565.64 28.39 0 61451 106566 105732 104366 103532 102166 106150 103950 198 31400 500 75520 100 1 39536132 42699 11.34 1.49 12 0.53 9527.00 72415.00 108200 20250212 -0.18 81800 20240805 32.03 108200 -0.18 20250212 97000 11.34 20250124 108200 -0.18 20250212 81800 32.03 20240805 0.46 N 271560 500 197 억 11224786 N N 113 N 00 N
3 20250212 151023 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 107900 3000 2 2.86 20992967700 195227 121.95 105400 108200 104200 136300 73500 104900 107531.15 28.39 0 51066 106566 105732 104366 103532 102166 106150 103950 198 31400 500 75520 100 1 39536132 42659 11.33 1.49 12 0.49 9527.00 72415.00 108200 20250212 -0.28 81800 20240805 31.91 108200 -0.28 20250212 97000 11.24 20250124 108200 -0.28 20250212 81800 31.91 20240805 0.46 N 271560 500 197 억 11224786 N N 2 N 00 N
4 20250212 141025 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 107700 2800 2 2.67 17686372700 164530 102.78 105400 108200 104200 136300 73500 104900 107496.43 28.39 0 46544 106566 105732 104366 103532 102166 106150 103950 198 31400 500 75520 100 1 39536132 42580 11.30 1.49 12 0.42 9527.00 72415.00 108200 20250212 -0.46 81800 20240805 31.66 108200 -0.46 20250212 97000 11.03 20250124 108200 -0.46 20250212 81800 31.66 20240805 0.46 N 271560 500 197 억 11224786 N N 2 N 00 N
5 20250212 131028 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 107100 2200 2 2.10 15819796000 147119 91.90 105400 108200 104200 136300 73500 104900 107530.72 28.39 0 44575 106566 105732 104366 103532 102166 106150 103950 198 31400 500 75520 100 1 39536132 42343 11.24 1.48 12 0.37 9527.00 72415.00 108200 20250212 -1.02 81800 20240805 30.93 108200 -1.02 20250212 97000 10.41 20250124 108200 -1.02 20250212 81800 30.93 20240805 0.46 N 271560 500 197 억 11224786 N N 2 N 00 N
6 20250212 121024 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 107900 3000 2 2.86 13889803700 129179 80.69 105400 108200 104200 136300 73500 104900 107523.82 28.39 0 41875 106566 105732 104366 103532 102166 106150 103950 198 31400 500 75520 100 1 39536132 42659 11.33 1.49 12 0.33 9527.00 72415.00 108200 20250212 -0.28 81800 20240805 31.91 108200 -0.28 20250212 97000 11.24 20250124 108200 -0.28 20250212 81800 31.91 20240805 0.46 N 271560 500 197 억 11224786 N N 2 N 00 N
7 20250212 111023 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 108000 3100 2 2.96 11204445400 104285 65.14 105400 108200 104200 136300 73500 104900 107440.77 28.39 0 32965 106566 105732 104366 103532 102166 106150 103950 198 31400 500 75520 100 1 39536132 42699 11.34 1.49 12 0.26 9527.00 72415.00 108200 20250212 -0.18 81800 20240805 32.03 108200 -0.18 20250212 97000 11.34 20250124 108200 -0.18 20250212 81800 32.03 20240805 0.46 N 271560 500 197 억 11224786 N N 2 N 00 N
8 20250212 101017 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 107400 2500 2 2.38 8487039800 79074 49.39 105400 108200 104200 136300 73500 104900 107330.53 28.39 0 32758 106566 105732 104366 103532 102166 106150 103950 198 31400 500 75520 100 1 39536132 42462 11.27 1.48 12 0.20 9527.00 72415.00 108200 20250212 -0.74 81800 20240805 31.30 108200 -0.74 20250212 97000 10.72 20250124 108200 -0.74 20250212 81800 31.30 20240805 0.46 N 271560 500 197 억 11224786 N N 2 N 00 N
9 20250212 090947 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 106900 2000 2 1.91 1980752500 18647 11.65 105400 107500 104200 136300 73500 104900 106224.08 28.39 0 6927 106566 105732 104366 103532 102166 106150 103950 198 31400 500 75520 100 1 39536132 42264 11.22 1.48 12 0.05 9527.00 72415.00 107500 20250212 -0.56 81800 20240805 30.68 107500 -0.56 20250212 97000 10.21 20250124 107500 -0.56 20250212 81800 30.68 20240805 0.46 N 271560 500 197 억 11224786 N N 2 N 00 N
10 20250211 161028 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 104900 400 2 0.38 13960329500 134070 128.71 103800 105200 103000 135800 73200 104500 104126.76 28.35 0 25515 106433 105466 104033 103066 101633 105950 103550 198 31300 500 75240 100 1 39536132 41473 11.01 1.45 12 0.34 9527.00 72415.00 106700 20240618 -1.69 81800 20240805 28.24 105600 -0.66 20250102 97000 8.14 20250124 106700 -1.69 20240618 81800 28.24 20240805 0.42 N 271560 500 197 억 11208182 N N 2 N 00 N
11 20250211 151028 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 105000 500 2 0.48 12742040100 122466 117.57 103800 105200 103000 135800 73200 104500 104045.53 28.35 0 26695 106433 105466 104033 103066 101633 105950 103550 198 31300 500 75240 100 1 39536132 41513 11.02 1.45 12 0.31 9527.00 72415.00 106700 20240618 -1.59 81800 20240805 28.36 105600 -0.57 20250102 97000 8.25 20250124 106700 -1.59 20240618 81800 28.36 20240805 0.42 N 271560 500 197 억 11208182 N N 49 N 00 N
12 20250211 141027 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 104500 0 3 0.00 9735491300 93797 90.05 103800 104900 103000 135800 73200 104500 103793.21 28.35 0 20710 106433 105466 104033 103066 101633 105950 103550 198 31300 500 75240 100 1 39536132 41315 10.97 1.44 12 0.24 9527.00 72415.00 106700 20240618 -2.06 81800 20240805 27.75 105600 -1.04 20250102 97000 7.73 20250124 106700 -2.06 20240618 81800 27.75 20240805 0.42 N 271560 500 197 억 11208182 N N 49 N 00 N