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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000080/price/prices-20250501.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
20250516,160101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19420,130,2,0.67,4207102765,216302,86.09,19360,19630,19330,25050,13510,19290,19450.14,8.82,0,61610,19903,19596,19293,18986,18683,19750,19140,3632,5760,5000,15040,10,1,70133611,13620,14.44,1.15,12,0.31,1345.00,16889.00,22300,20240819,-12.91,18680,20250204,3.96,20000,-2.90,20250324,18680,3.96,20250204,22300,-12.91,20240819,18680,3.96,20250204,1.06,Y,000080,5000,3631 억,,6182565,N,N,9042,N,00,N
20250516,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19420,130,2,0.67,3941817315,202640,80.65,19360,19630,19330,25050,13510,19290,19452.32,8.82,0,66515,19903,19596,19293,18986,18683,19750,19140,3632,5760,5000,15040,10,1,70133611,13620,14.44,1.15,12,0.29,1345.00,16889.00,22300,20240819,-12.91,18680,20250204,3.96,20000,-2.90,20250324,18680,3.96,20250204,22300,-12.91,20240819,18680,3.96,20250204,1.06,Y,000080,5000,3631 억,,6182565,N,N,21925,N,00,N
20250516,140101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19430,140,2,0.73,3625043105,186331,74.16,19360,19630,19330,25050,13510,19290,19454.86,8.82,0,71846,19903,19596,19293,18986,18683,19750,19140,3632,5760,5000,15040,10,1,70133611,13627,14.45,1.15,12,0.27,1345.00,16889.00,22300,20240819,-12.87,18680,20250204,4.01,20000,-2.85,20250324,18680,4.01,20250204,22300,-12.87,20240819,18680,4.01,20250204,1.06,Y,000080,5000,3631 억,,6182565,N,N,21925,N,00,N
20250516,130101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19470,180,2,0.93,3305315005,169896,67.62,19360,19630,19330,25050,13510,19290,19454.93,8.82,0,70428,19903,19596,19293,18986,18683,19750,19140,3632,5760,5000,15040,10,1,70133611,13655,14.48,1.15,12,0.24,1345.00,16889.00,22300,20240819,-12.69,18680,20250204,4.23,20000,-2.65,20250324,18680,4.23,20250204,22300,-12.69,20240819,18680,4.23,20250204,1.06,Y,000080,5000,3631 억,,6182565,N,N,21925,N,00,N
20250516,120101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19460,170,2,0.88,2964189850,152373,60.65,19360,19630,19330,25050,13510,19290,19453.51,8.82,0,66001,19903,19596,19293,18986,18683,19750,19140,3632,5760,5000,15040,10,1,70133611,13648,14.47,1.15,12,0.22,1345.00,16889.00,22300,20240819,-12.74,18680,20250204,4.18,20000,-2.70,20250324,18680,4.18,20250204,22300,-12.74,20240819,18680,4.18,20250204,1.06,Y,000080,5000,3631 억,,6182565,N,N,21925,N,00,N
20250516,110101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19460,170,2,0.88,2535789110,130347,51.88,19360,19630,19330,25050,13510,19290,19454.14,8.82,0,67004,19903,19596,19293,18986,18683,19750,19140,3632,5760,5000,15040,10,1,70133611,13648,14.47,1.15,12,0.19,1345.00,16889.00,22300,20240819,-12.74,18680,20250204,4.18,20000,-2.70,20250324,18680,4.18,20250204,22300,-12.74,20240819,18680,4.18,20250204,1.06,Y,000080,5000,3631 억,,6182565,N,N,21925,N,00,N
20250516,100102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19370,80,2,0.41,1786935210,91831,36.55,19360,19630,19330,25050,13510,19290,19458.95,8.82,0,46853,19903,19596,19293,18986,18683,19750,19140,3632,5760,5000,15040,10,1,70133611,13585,14.40,1.15,12,0.13,1345.00,16889.00,22300,20240819,-13.14,18680,20250204,3.69,20000,-3.15,20250324,18680,3.69,20250204,22300,-13.14,20240819,18680,3.69,20250204,1.06,Y,000080,5000,3631 억,,6182565,N,N,21925,N,00,N
20250516,090101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19400,110,2,0.57,23442180,1211,0.48,19360,19400,19340,25050,13510,19290,19357.70,8.82,0,-944,19903,19596,19293,18986,18683,19750,19140,3632,5760,5000,15040,10,1,70133611,13606,14.42,1.15,12,0.00,1345.00,16889.00,22300,20240819,-13.00,18680,20250204,3.85,20000,-3.00,20250324,18680,3.85,20250204,22300,-13.00,20240819,18680,3.85,20250204,1.06,Y,000080,5000,3631 억,,6182565,N,N,21925,N,00,N
20250515,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19290,180,2,0.94,4834923535,251245,205.20,19050,19600,18990,24800,13380,19110,19243.83,8.79,0,-19684,19250,19180,19120,19050,18990,19150,19020,3632,5690,5000,14900,10,1,70133611,13529,14.34,1.14,12,0.36,1345.00,16889.00,22300,20240819,-13.50,18680,20250204,3.27,20000,-3.55,20250324,18680,3.27,20250204,22300,-13.50,20240819,18680,3.27,20250204,1.04,Y,000080,5000,3631 억,,6164378,N,N,21925,N,00,N
20250515,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19340,230,2,1.20,4525650375,235221,192.11,19050,19600,18990,24800,13380,19110,19239.99,8.79,0,-21345,19250,19180,19120,19050,18990,19150,19020,3632,5690,5000,14900,10,1,70133611,13564,14.38,1.15,12,0.34,1345.00,16889.00,22300,20240819,-13.27,18680,20250204,3.53,20000,-3.30,20250324,18680,3.53,20250204,22300,-13.27,20240819,18680,3.53,20250204,1.04,Y,000080,5000,3631 억,,6164378,N,N,32239,N,00,N
20250515,140101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19000,-110,5,-0.58,1591386130,83589,68.27,19050,19100,18990,24800,13380,19110,19038.22,8.79,0,-34073,19250,19180,19120,19050,18990,19150,19020,3632,5690,5000,14900,10,1,70133611,13325,14.13,1.12,12,0.12,1345.00,16889.00,22300,20240819,-14.80,18680,20250204,1.71,20000,-5.00,20250324,18680,1.71,20250204,22300,-14.80,20240819,18680,1.71,20250204,1.04,Y,000080,5000,3631 억,,6164378,N,N,32239,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 20250516 160101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19420 130 2 0.67 4207102765 216302 86.09 19360 19630 19330 25050 13510 19290 19450.14 8.82 0 61610 19903 19596 19293 18986 18683 19750 19140 3632 5760 5000 15040 10 1 70133611 13620 14.44 1.15 12 0.31 1345.00 16889.00 22300 20240819 -12.91 18680 20250204 3.96 20000 -2.90 20250324 18680 3.96 20250204 22300 -12.91 20240819 18680 3.96 20250204 1.06 Y 000080 5000 3631 억 6182565 N N 9042 N 00 N
3 20250516 150101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19420 130 2 0.67 3941817315 202640 80.65 19360 19630 19330 25050 13510 19290 19452.32 8.82 0 66515 19903 19596 19293 18986 18683 19750 19140 3632 5760 5000 15040 10 1 70133611 13620 14.44 1.15 12 0.29 1345.00 16889.00 22300 20240819 -12.91 18680 20250204 3.96 20000 -2.90 20250324 18680 3.96 20250204 22300 -12.91 20240819 18680 3.96 20250204 1.06 Y 000080 5000 3631 억 6182565 N N 21925 N 00 N
4 20250516 140101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19430 140 2 0.73 3625043105 186331 74.16 19360 19630 19330 25050 13510 19290 19454.86 8.82 0 71846 19903 19596 19293 18986 18683 19750 19140 3632 5760 5000 15040 10 1 70133611 13627 14.45 1.15 12 0.27 1345.00 16889.00 22300 20240819 -12.87 18680 20250204 4.01 20000 -2.85 20250324 18680 4.01 20250204 22300 -12.87 20240819 18680 4.01 20250204 1.06 Y 000080 5000 3631 억 6182565 N N 21925 N 00 N
5 20250516 130101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19470 180 2 0.93 3305315005 169896 67.62 19360 19630 19330 25050 13510 19290 19454.93 8.82 0 70428 19903 19596 19293 18986 18683 19750 19140 3632 5760 5000 15040 10 1 70133611 13655 14.48 1.15 12 0.24 1345.00 16889.00 22300 20240819 -12.69 18680 20250204 4.23 20000 -2.65 20250324 18680 4.23 20250204 22300 -12.69 20240819 18680 4.23 20250204 1.06 Y 000080 5000 3631 억 6182565 N N 21925 N 00 N
6 20250516 120101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19460 170 2 0.88 2964189850 152373 60.65 19360 19630 19330 25050 13510 19290 19453.51 8.82 0 66001 19903 19596 19293 18986 18683 19750 19140 3632 5760 5000 15040 10 1 70133611 13648 14.47 1.15 12 0.22 1345.00 16889.00 22300 20240819 -12.74 18680 20250204 4.18 20000 -2.70 20250324 18680 4.18 20250204 22300 -12.74 20240819 18680 4.18 20250204 1.06 Y 000080 5000 3631 억 6182565 N N 21925 N 00 N
7 20250516 110101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19460 170 2 0.88 2535789110 130347 51.88 19360 19630 19330 25050 13510 19290 19454.14 8.82 0 67004 19903 19596 19293 18986 18683 19750 19140 3632 5760 5000 15040 10 1 70133611 13648 14.47 1.15 12 0.19 1345.00 16889.00 22300 20240819 -12.74 18680 20250204 4.18 20000 -2.70 20250324 18680 4.18 20250204 22300 -12.74 20240819 18680 4.18 20250204 1.06 Y 000080 5000 3631 억 6182565 N N 21925 N 00 N
8 20250516 100102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19370 80 2 0.41 1786935210 91831 36.55 19360 19630 19330 25050 13510 19290 19458.95 8.82 0 46853 19903 19596 19293 18986 18683 19750 19140 3632 5760 5000 15040 10 1 70133611 13585 14.40 1.15 12 0.13 1345.00 16889.00 22300 20240819 -13.14 18680 20250204 3.69 20000 -3.15 20250324 18680 3.69 20250204 22300 -13.14 20240819 18680 3.69 20250204 1.06 Y 000080 5000 3631 억 6182565 N N 21925 N 00 N
9 20250516 090101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19400 110 2 0.57 23442180 1211 0.48 19360 19400 19340 25050 13510 19290 19357.70 8.82 0 -944 19903 19596 19293 18986 18683 19750 19140 3632 5760 5000 15040 10 1 70133611 13606 14.42 1.15 12 0.00 1345.00 16889.00 22300 20240819 -13.00 18680 20250204 3.85 20000 -3.00 20250324 18680 3.85 20250204 22300 -13.00 20240819 18680 3.85 20250204 1.06 Y 000080 5000 3631 억 6182565 N N 21925 N 00 N
10 20250515 160102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19290 180 2 0.94 4834923535 251245 205.20 19050 19600 18990 24800 13380 19110 19243.83 8.79 0 -19684 19250 19180 19120 19050 18990 19150 19020 3632 5690 5000 14900 10 1 70133611 13529 14.34 1.14 12 0.36 1345.00 16889.00 22300 20240819 -13.50 18680 20250204 3.27 20000 -3.55 20250324 18680 3.27 20250204 22300 -13.50 20240819 18680 3.27 20250204 1.04 Y 000080 5000 3631 억 6164378 N N 21925 N 00 N
11 20250515 150101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19340 230 2 1.20 4525650375 235221 192.11 19050 19600 18990 24800 13380 19110 19239.99 8.79 0 -21345 19250 19180 19120 19050 18990 19150 19020 3632 5690 5000 14900 10 1 70133611 13564 14.38 1.15 12 0.34 1345.00 16889.00 22300 20240819 -13.27 18680 20250204 3.53 20000 -3.30 20250324 18680 3.53 20250204 22300 -13.27 20240819 18680 3.53 20250204 1.04 Y 000080 5000 3631 억 6164378 N N 32239 N 00 N
12 20250515 140101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19000 -110 5 -0.58 1591386130 83589 68.27 19050 19100 18990 24800 13380 19110 19038.22 8.79 0 -34073 19250 19180 19120 19050 18990 19150 19020 3632 5690 5000 14900 10 1 70133611 13325 14.13 1.12 12 0.12 1345.00 16889.00 22300 20240819 -14.80 18680 20250204 1.71 20000 -5.00 20250324 18680 1.71 20250204 22300 -14.80 20240819 18680 1.71 20250204 1.04 Y 000080 5000 3631 억 6164378 N N 32239 N 00 N