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
267980/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
20250218,161050,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,33700,150,2,0.45,200027650,5947,106.79,33550,33850,33250,43600,23500,33550,33635.05,11.96,0,-1264,33883,33716,33583,33416,33283,33700,33400,39,10050,500,24820,50,1,7843638,2643,4.81,0.45,12,0.08,7013.00,74468.00,47900,20240517,-29.65,31700,20250203,6.31,35550,-5.20,20250106,31700,6.31,20250203,47900,-29.65,20240517,31700,6.31,20250203,0.26,N,267980,500,39 억,,937747,N,N,72,N,00,N
20250218,151052,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,33750,200,2,0.60,186616100,5549,99.64,33550,33850,33250,43600,23500,33550,33630.58,11.96,0,-1303,33883,33716,33583,33416,33283,33700,33400,39,10050,500,24820,50,1,7843638,2647,4.81,0.45,12,0.07,7013.00,74468.00,47900,20240517,-29.54,31700,20250203,6.47,35550,-5.06,20250106,31700,6.47,20250203,47900,-29.54,20240517,31700,6.47,20250203,0.26,N,267980,500,39 억,,937747,N,N,72,N,00,N
20250218,141053,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,33850,300,2,0.89,168925850,5026,90.25,33550,33850,33250,43600,23500,33550,33610.40,11.96,0,-1355,33883,33716,33583,33416,33283,33700,33400,39,10050,500,24820,50,1,7843638,2655,4.83,0.45,12,0.06,7013.00,74468.00,47900,20240517,-29.33,31700,20250203,6.78,35550,-4.78,20250106,31700,6.78,20250203,47900,-29.33,20240517,31700,6.78,20250203,0.26,N,267980,500,39 억,,937747,N,N,72,N,00,N
20250218,131050,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,33550,0,3,0.00,67864550,2024,36.34,33550,33650,33250,43600,23500,33550,33529.92,11.96,0,-548,33883,33716,33583,33416,33283,33700,33400,39,10050,500,24820,50,1,7843638,2632,4.78,0.45,12,0.03,7013.00,74468.00,47900,20240517,-29.96,31700,20250203,5.84,35550,-5.63,20250106,31700,5.84,20250203,47900,-29.96,20240517,31700,5.84,20250203,0.26,N,267980,500,39 억,,937747,N,N,72,N,00,N
20250218,121053,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,33550,0,3,0.00,61222450,1826,32.79,33550,33650,33250,43600,23500,33550,33528.18,11.96,0,-473,33883,33716,33583,33416,33283,33700,33400,39,10050,500,24820,50,1,7843638,2632,4.78,0.45,12,0.02,7013.00,74468.00,47900,20240517,-29.96,31700,20250203,5.84,35550,-5.63,20250106,31700,5.84,20250203,47900,-29.96,20240517,31700,5.84,20250203,0.26,N,267980,500,39 억,,937747,N,N,72,N,00,N
20250218,111050,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,33550,0,3,0.00,46450750,1386,24.89,33550,33650,33250,43600,23500,33550,33514.25,11.96,0,-322,33883,33716,33583,33416,33283,33700,33400,39,10050,500,24820,50,1,7843638,2632,4.78,0.45,12,0.02,7013.00,74468.00,47900,20240517,-29.96,31700,20250203,5.84,35550,-5.63,20250106,31700,5.84,20250203,47900,-29.96,20240517,31700,5.84,20250203,0.26,N,267980,500,39 억,,937747,N,N,72,N,00,N
20250218,101050,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,33550,0,3,0.00,35011750,1045,18.76,33550,33650,33250,43600,23500,33550,33504.07,11.96,0,-131,33883,33716,33583,33416,33283,33700,33400,39,10050,500,24820,50,1,7843638,2632,4.78,0.45,12,0.01,7013.00,74468.00,47900,20240517,-29.96,31700,20250203,5.84,35550,-5.63,20250106,31700,5.84,20250203,47900,-29.96,20240517,31700,5.84,20250203,0.26,N,267980,500,39 억,,937747,N,N,72,N,00,N
20250218,091053,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,33500,-50,5,-0.15,12160150,363,6.52,33550,33550,33250,43600,23500,33550,33499.04,11.96,0,-256,33883,33716,33583,33416,33283,33700,33400,39,10050,500,24820,50,1,7843638,2628,4.78,0.45,12,0.00,7013.00,74468.00,47900,20240517,-30.06,31700,20250203,5.68,35550,-5.77,20250106,31700,5.68,20250203,47900,-30.06,20240517,31700,5.68,20250203,0.26,N,267980,500,39 억,,937747,N,N,72,N,00,N
20250217,161050,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,33550,0,3,0.00,187047500,5569,95.56,33550,33750,33450,43600,23500,33550,33587.56,11.97,0,-706,33983,33766,33483,33266,32983,33875,33375,39,10050,500,24820,50,1,7843638,2632,4.78,0.45,12,0.07,7013.00,74468.00,47900,20240517,-29.96,31700,20250203,5.84,35550,-5.63,20250106,31700,5.84,20250203,47900,-29.96,20240517,31700,5.84,20250203,0.26,N,267980,500,39 억,,938673,N,N,72,N,00,N
20250217,151048,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,33600,50,2,0.15,182316550,5428,93.14,33550,33750,33450,43600,23500,33550,33588.16,11.97,0,-672,33983,33766,33483,33266,32983,33875,33375,39,10050,500,24820,50,1,7843638,2635,4.79,0.45,12,0.07,7013.00,74468.00,47900,20240517,-29.85,31700,20250203,5.99,35550,-5.49,20250106,31700,5.99,20250203,47900,-29.85,20240517,31700,5.99,20250203,0.26,N,267980,500,39 억,,938673,N,N,67,N,00,N
20250217,141046,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,33600,50,2,0.15,135364400,4031,69.17,33550,33750,33450,43600,23500,33550,33580.85,11.97,0,-477,33983,33766,33483,33266,32983,33875,33375,39,10050,500,24820,50,1,7843638,2635,4.79,0.45,12,0.05,7013.00,74468.00,47900,20240517,-29.85,31700,20250203,5.99,35550,-5.49,20250106,31700,5.99,20250203,47900,-29.85,20240517,31700,5.99,20250203,0.26,N,267980,500,39 억,,938673,N,N,67,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 161050 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 33700 150 2 0.45 200027650 5947 106.79 33550 33850 33250 43600 23500 33550 33635.05 11.96 0 -1264 33883 33716 33583 33416 33283 33700 33400 39 10050 500 24820 50 1 7843638 2643 4.81 0.45 12 0.08 7013.00 74468.00 47900 20240517 -29.65 31700 20250203 6.31 35550 -5.20 20250106 31700 6.31 20250203 47900 -29.65 20240517 31700 6.31 20250203 0.26 N 267980 500 39 억 937747 N N 72 N 00 N
3 20250218 151052 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 33750 200 2 0.60 186616100 5549 99.64 33550 33850 33250 43600 23500 33550 33630.58 11.96 0 -1303 33883 33716 33583 33416 33283 33700 33400 39 10050 500 24820 50 1 7843638 2647 4.81 0.45 12 0.07 7013.00 74468.00 47900 20240517 -29.54 31700 20250203 6.47 35550 -5.06 20250106 31700 6.47 20250203 47900 -29.54 20240517 31700 6.47 20250203 0.26 N 267980 500 39 억 937747 N N 72 N 00 N
4 20250218 141053 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 33850 300 2 0.89 168925850 5026 90.25 33550 33850 33250 43600 23500 33550 33610.40 11.96 0 -1355 33883 33716 33583 33416 33283 33700 33400 39 10050 500 24820 50 1 7843638 2655 4.83 0.45 12 0.06 7013.00 74468.00 47900 20240517 -29.33 31700 20250203 6.78 35550 -4.78 20250106 31700 6.78 20250203 47900 -29.33 20240517 31700 6.78 20250203 0.26 N 267980 500 39 억 937747 N N 72 N 00 N
5 20250218 131050 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 33550 0 3 0.00 67864550 2024 36.34 33550 33650 33250 43600 23500 33550 33529.92 11.96 0 -548 33883 33716 33583 33416 33283 33700 33400 39 10050 500 24820 50 1 7843638 2632 4.78 0.45 12 0.03 7013.00 74468.00 47900 20240517 -29.96 31700 20250203 5.84 35550 -5.63 20250106 31700 5.84 20250203 47900 -29.96 20240517 31700 5.84 20250203 0.26 N 267980 500 39 억 937747 N N 72 N 00 N
6 20250218 121053 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 33550 0 3 0.00 61222450 1826 32.79 33550 33650 33250 43600 23500 33550 33528.18 11.96 0 -473 33883 33716 33583 33416 33283 33700 33400 39 10050 500 24820 50 1 7843638 2632 4.78 0.45 12 0.02 7013.00 74468.00 47900 20240517 -29.96 31700 20250203 5.84 35550 -5.63 20250106 31700 5.84 20250203 47900 -29.96 20240517 31700 5.84 20250203 0.26 N 267980 500 39 억 937747 N N 72 N 00 N
7 20250218 111050 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 33550 0 3 0.00 46450750 1386 24.89 33550 33650 33250 43600 23500 33550 33514.25 11.96 0 -322 33883 33716 33583 33416 33283 33700 33400 39 10050 500 24820 50 1 7843638 2632 4.78 0.45 12 0.02 7013.00 74468.00 47900 20240517 -29.96 31700 20250203 5.84 35550 -5.63 20250106 31700 5.84 20250203 47900 -29.96 20240517 31700 5.84 20250203 0.26 N 267980 500 39 억 937747 N N 72 N 00 N
8 20250218 101050 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 33550 0 3 0.00 35011750 1045 18.76 33550 33650 33250 43600 23500 33550 33504.07 11.96 0 -131 33883 33716 33583 33416 33283 33700 33400 39 10050 500 24820 50 1 7843638 2632 4.78 0.45 12 0.01 7013.00 74468.00 47900 20240517 -29.96 31700 20250203 5.84 35550 -5.63 20250106 31700 5.84 20250203 47900 -29.96 20240517 31700 5.84 20250203 0.26 N 267980 500 39 억 937747 N N 72 N 00 N
9 20250218 091053 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 33500 -50 5 -0.15 12160150 363 6.52 33550 33550 33250 43600 23500 33550 33499.04 11.96 0 -256 33883 33716 33583 33416 33283 33700 33400 39 10050 500 24820 50 1 7843638 2628 4.78 0.45 12 0.00 7013.00 74468.00 47900 20240517 -30.06 31700 20250203 5.68 35550 -5.77 20250106 31700 5.68 20250203 47900 -30.06 20240517 31700 5.68 20250203 0.26 N 267980 500 39 억 937747 N N 72 N 00 N
10 20250217 161050 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 33550 0 3 0.00 187047500 5569 95.56 33550 33750 33450 43600 23500 33550 33587.56 11.97 0 -706 33983 33766 33483 33266 32983 33875 33375 39 10050 500 24820 50 1 7843638 2632 4.78 0.45 12 0.07 7013.00 74468.00 47900 20240517 -29.96 31700 20250203 5.84 35550 -5.63 20250106 31700 5.84 20250203 47900 -29.96 20240517 31700 5.84 20250203 0.26 N 267980 500 39 억 938673 N N 72 N 00 N
11 20250217 151048 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 33600 50 2 0.15 182316550 5428 93.14 33550 33750 33450 43600 23500 33550 33588.16 11.97 0 -672 33983 33766 33483 33266 32983 33875 33375 39 10050 500 24820 50 1 7843638 2635 4.79 0.45 12 0.07 7013.00 74468.00 47900 20240517 -29.85 31700 20250203 5.99 35550 -5.49 20250106 31700 5.99 20250203 47900 -29.85 20240517 31700 5.99 20250203 0.26 N 267980 500 39 억 938673 N N 67 N 00 N
12 20250217 141046 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 33600 50 2 0.15 135364400 4031 69.17 33550 33750 33450 43600 23500 33550 33580.85 11.97 0 -477 33983 33766 33483 33266 32983 33875 33375 39 10050 500 24820 50 1 7843638 2635 4.79 0.45 12 0.05 7013.00 74468.00 47900 20240517 -29.85 31700 20250203 5.99 35550 -5.49 20250106 31700 5.99 20250203 47900 -29.85 20240517 31700 5.99 20250203 0.26 N 267980 500 39 억 938673 N N 67 N 00 N