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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130739,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,241500,-4500,5,-1.83,11631185000,47980,76.19,245000,245500,241000,319500,172500,246000,242417.36,22.45,0,-17964,249333,247666,245333,243666,241333,246500,242500,753,73500,5000,186960,500,1,15054186,36356,10.25,0.55,12,0.32,23559.00,442682.00,407500,20240626,-40.74,232500,20250123,3.87,255500,-5.48,20250102,232500,3.87,20250123,407500,-40.74,20240626,232500,3.87,20250123,0.48,N,097950,5000,752 억,,3379049,N,N,40,N,00,N
20250218,120741,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,242000,-4000,5,-1.63,9898555500,40807,64.80,245000,245500,241000,319500,172500,246000,242570.04,22.45,0,-17389,249333,247666,245333,243666,241333,246500,242500,753,73500,5000,186960,500,1,15054186,36431,10.27,0.55,12,0.27,23559.00,442682.00,407500,20240626,-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,40,N,00,N
20250218,110739,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,241500,-4500,5,-1.83,7781675500,32037,50.88,245000,245500,241000,319500,172500,246000,242896.51,22.45,0,-15796,249333,247666,245333,243666,241333,246500,242500,753,73500,5000,186960,500,1,15054186,36356,10.25,0.55,12,0.21,23559.00,442682.00,407500,20240626,-40.74,232500,20250123,3.87,255500,-5.48,20250102,232500,3.87,20250123,407500,-40.74,20240626,232500,3.87,20250123,0.48,N,097950,5000,752 억,,3379049,N,N,40,N,00,N
20250218,100739,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,243000,-3000,5,-1.22,3568335500,14631,23.23,245000,245500,243000,319500,172500,246000,243888.70,22.45,0,-6013,249333,247666,245333,243666,241333,246500,242500,753,73500,5000,186960,500,1,15054186,36582,10.31,0.55,12,0.10,23559.00,442682.00,407500,20240626,-40.37,232500,20250123,4.52,255500,-4.89,20250102,232500,4.52,20250123,407500,-40.37,20240626,232500,4.52,20250123,0.48,N,097950,5000,752 억,,3379049,N,N,40,N,00,N
20250218,090742,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,245000,-1000,5,-0.41,615317500,2515,3.99,245000,245500,244000,319500,172500,246000,244659.05,22.45,0,-879,249333,247666,245333,243666,241333,246500,242500,753,73500,5000,186960,500,1,15054186,36883,10.40,0.55,12,0.02,23559.00,442682.00,407500,20240626,-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,,3379049,N,N,40,N,00,N
20250217,160739,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,246000,-1500,5,-0.61,15355202000,62699,97.30,247000,247000,243000,321500,173500,247500,244902.02,22.39,0,8050,252500,250000,247500,245000,242500,251250,246250,753,74000,5000,188100,500,1,15054186,37033,10.44,0.56,12,0.42,23559.00,442682.00,407500,20240626,-39.63,232500,20250123,5.81,255500,-3.72,20250102,232500,5.81,20250123,407500,-39.63,20240626,232500,5.81,20250123,0.46,N,097950,5000,752 억,,3370021,N,N,40,N,00,N
20250217,150738,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,245500,-2000,5,-0.81,14817496000,60509,93.91,247000,247000,243000,321500,173500,247500,244880.73,22.39,0,7946,252500,250000,247500,245000,242500,251250,246250,753,74000,5000,188100,500,1,15054186,36958,10.42,0.55,12,0.40,23559.00,442682.00,407500,20240626,-39.75,232500,20250123,5.59,255500,-3.91,20250102,232500,5.59,20250123,407500,-39.75,20240626,232500,5.59,20250123,0.46,N,097950,5000,752 억,,3370021,N,N,558,N,00,N
20250217,140738,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,245000,-2500,5,-1.01,13548660000,55342,85.89,247000,247000,243000,321500,173500,247500,244816.81,22.39,0,7845,252500,250000,247500,245000,242500,251250,246250,753,74000,5000,188100,500,1,15054186,36883,10.40,0.55,12,0.37,23559.00,442682.00,407500,20240626,-39.88,232500,20250123,5.38,255500,-4.11,20250102,232500,5.38,20250123,407500,-39.88,20240626,232500,5.38,20250123,0.46,N,097950,5000,752 억,,3370021,N,N,558,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 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
3 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
4 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
5 20250218 130739 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 241500 -4500 5 -1.83 11631185000 47980 76.19 245000 245500 241000 319500 172500 246000 242417.36 22.45 0 -17964 249333 247666 245333 243666 241333 246500 242500 753 73500 5000 186960 500 1 15054186 36356 10.25 0.55 12 0.32 23559.00 442682.00 407500 20240626 -40.74 232500 20250123 3.87 255500 -5.48 20250102 232500 3.87 20250123 407500 -40.74 20240626 232500 3.87 20250123 0.48 N 097950 5000 752 억 3379049 N N 40 N 00 N
6 20250218 120741 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 242000 -4000 5 -1.63 9898555500 40807 64.80 245000 245500 241000 319500 172500 246000 242570.04 22.45 0 -17389 249333 247666 245333 243666 241333 246500 242500 753 73500 5000 186960 500 1 15054186 36431 10.27 0.55 12 0.27 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 40 N 00 N
7 20250218 110739 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 241500 -4500 5 -1.83 7781675500 32037 50.88 245000 245500 241000 319500 172500 246000 242896.51 22.45 0 -15796 249333 247666 245333 243666 241333 246500 242500 753 73500 5000 186960 500 1 15054186 36356 10.25 0.55 12 0.21 23559.00 442682.00 407500 20240626 -40.74 232500 20250123 3.87 255500 -5.48 20250102 232500 3.87 20250123 407500 -40.74 20240626 232500 3.87 20250123 0.48 N 097950 5000 752 억 3379049 N N 40 N 00 N
8 20250218 100739 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 243000 -3000 5 -1.22 3568335500 14631 23.23 245000 245500 243000 319500 172500 246000 243888.70 22.45 0 -6013 249333 247666 245333 243666 241333 246500 242500 753 73500 5000 186960 500 1 15054186 36582 10.31 0.55 12 0.10 23559.00 442682.00 407500 20240626 -40.37 232500 20250123 4.52 255500 -4.89 20250102 232500 4.52 20250123 407500 -40.37 20240626 232500 4.52 20250123 0.48 N 097950 5000 752 억 3379049 N N 40 N 00 N
9 20250218 090742 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 245000 -1000 5 -0.41 615317500 2515 3.99 245000 245500 244000 319500 172500 246000 244659.05 22.45 0 -879 249333 247666 245333 243666 241333 246500 242500 753 73500 5000 186960 500 1 15054186 36883 10.40 0.55 12 0.02 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 3379049 N N 40 N 00 N
10 20250217 160739 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 246000 -1500 5 -0.61 15355202000 62699 97.30 247000 247000 243000 321500 173500 247500 244902.02 22.39 0 8050 252500 250000 247500 245000 242500 251250 246250 753 74000 5000 188100 500 1 15054186 37033 10.44 0.56 12 0.42 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 0.46 N 097950 5000 752 억 3370021 N N 40 N 00 N
11 20250217 150738 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 245500 -2000 5 -0.81 14817496000 60509 93.91 247000 247000 243000 321500 173500 247500 244880.73 22.39 0 7946 252500 250000 247500 245000 242500 251250 246250 753 74000 5000 188100 500 1 15054186 36958 10.42 0.55 12 0.40 23559.00 442682.00 407500 20240626 -39.75 232500 20250123 5.59 255500 -3.91 20250102 232500 5.59 20250123 407500 -39.75 20240626 232500 5.59 20250123 0.46 N 097950 5000 752 억 3370021 N N 558 N 00 N
12 20250217 140738 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 245000 -2500 5 -1.01 13548660000 55342 85.89 247000 247000 243000 321500 173500 247500 244816.81 22.39 0 7845 252500 250000 247500 245000 242500 251250 246250 753 74000 5000 188100 500 1 15054186 36883 10.40 0.55 12 0.37 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 0.46 N 097950 5000 752 억 3370021 N N 558 N 00 N