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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000080/price/prices-20250301.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
20250312,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19050,0,3,0.00,1312883185,68905,77.96,19000,19110,19000,24750,13340,19050,19053.53,8.53,0,3493,19243,19146,19043,18946,18843,19195,18995,3632,5700,5000,14850,10,1,70133611,13360,38.10,1.16,12,0.10,500.00,16444.00,22300,20240819,-14.57,18680,20250204,1.98,19750,-3.54,20250107,18680,1.98,20250204,22300,-14.57,20240819,18680,1.98,20250204,1.01,N,000080,5000,3631 억,,5980031,N,N,315,N,00,N
20250312,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19060,10,2,0.05,1207296725,63361,71.69,19000,19110,19000,24750,13340,19050,19054.26,8.53,0,3070,19243,19146,19043,18946,18843,19195,18995,3632,5700,5000,14850,10,1,70133611,13367,38.12,1.16,12,0.09,500.00,16444.00,22300,20240819,-14.53,18680,20250204,2.03,19750,-3.49,20250107,18680,2.03,20250204,22300,-14.53,20240819,18680,2.03,20250204,1.01,N,000080,5000,3631 억,,5980031,N,N,77,N,00,N
20250312,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19040,-10,5,-0.05,971217635,50965,57.66,19000,19110,19000,24750,13340,19050,19056.56,8.53,0,3285,19243,19146,19043,18946,18843,19195,18995,3632,5700,5000,14850,10,1,70133611,13353,38.08,1.16,12,0.07,500.00,16444.00,22300,20240819,-14.62,18680,20250204,1.93,19750,-3.59,20250107,18680,1.93,20250204,22300,-14.62,20240819,18680,1.93,20250204,1.01,N,000080,5000,3631 억,,5980031,N,N,77,N,00,N
20250312,130101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19050,0,3,0.00,817411685,42890,48.52,19000,19110,19000,24750,13340,19050,19058.33,8.53,0,4475,19243,19146,19043,18946,18843,19195,18995,3632,5700,5000,14850,10,1,70133611,13360,38.10,1.16,12,0.06,500.00,16444.00,22300,20240819,-14.57,18680,20250204,1.98,19750,-3.54,20250107,18680,1.98,20250204,22300,-14.57,20240819,18680,1.98,20250204,1.01,N,000080,5000,3631 억,,5980031,N,N,77,N,00,N
20250312,120101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19060,10,2,0.05,712607455,37392,42.30,19000,19110,19000,24750,13340,19050,19057.75,8.53,0,4864,19243,19146,19043,18946,18843,19195,18995,3632,5700,5000,14850,10,1,70133611,13367,38.12,1.16,12,0.05,500.00,16444.00,22300,20240819,-14.53,18680,20250204,2.03,19750,-3.49,20250107,18680,2.03,20250204,22300,-14.53,20240819,18680,2.03,20250204,1.01,N,000080,5000,3631 억,,5980031,N,N,77,N,00,N
20250312,110102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19060,10,2,0.05,615438375,32296,36.54,19000,19110,19000,24750,13340,19050,19056.18,8.53,0,3106,19243,19146,19043,18946,18843,19195,18995,3632,5700,5000,14850,10,1,70133611,13367,38.12,1.16,12,0.05,500.00,16444.00,22300,20240819,-14.53,18680,20250204,2.03,19750,-3.49,20250107,18680,2.03,20250204,22300,-14.53,20240819,18680,2.03,20250204,1.01,N,000080,5000,3631 억,,5980031,N,N,77,N,00,N
20250312,100102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19080,30,2,0.16,314907835,16532,18.70,19000,19110,19000,24750,13340,19050,19048.38,8.53,0,-602,19243,19146,19043,18946,18843,19195,18995,3632,5700,5000,14850,10,1,70133611,13381,38.16,1.16,12,0.02,500.00,16444.00,22300,20240819,-14.44,18680,20250204,2.14,19750,-3.39,20250107,18680,2.14,20250204,22300,-14.44,20240819,18680,2.14,20250204,1.01,N,000080,5000,3631 억,,5980031,N,N,77,N,00,N
20250312,090101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19050,0,3,0.00,18454870,971,1.10,19000,19050,19000,24750,13340,19050,19006.05,8.53,0,-645,19243,19146,19043,18946,18843,19195,18995,3632,5700,5000,14850,10,1,70133611,13360,38.10,1.16,12,0.00,500.00,16444.00,22300,20240819,-14.57,18680,20250204,1.98,19750,-3.54,20250107,18680,1.98,20250204,22300,-14.57,20240819,18680,1.98,20250204,1.01,N,000080,5000,3631 억,,5980031,N,N,77,N,00,N
20250311,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19050,-80,5,-0.42,1678725980,88148,124.49,19000,19140,18940,24850,13400,19130,19044.40,8.53,0,-9120,19243,19186,19153,19096,19063,19170,19080,3632,5720,5000,14920,10,1,70133611,13360,38.10,1.16,12,0.13,500.00,16444.00,22300,20240819,-14.57,18680,20250204,1.98,19750,-3.54,20250107,18680,1.98,20250204,22300,-14.57,20240819,18680,1.98,20250204,1.02,N,000080,5000,3631 억,,5985241,N,N,77,N,00,N
20250311,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19030,-100,5,-0.52,1560717950,81950,115.73,19000,19140,18940,24850,13400,19130,19044.75,8.53,0,-6491,19243,19186,19153,19096,19063,19170,19080,3632,5720,5000,14920,10,1,70133611,13346,38.06,1.16,12,0.12,500.00,16444.00,22300,20240819,-14.66,18680,20250204,1.87,19750,-3.65,20250107,18680,1.87,20250204,22300,-14.66,20240819,18680,1.87,20250204,1.02,N,000080,5000,3631 억,,5985241,N,N,487,N,00,N
20250311,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19040,-90,5,-0.47,1342055135,70465,99.51,19000,19140,18940,24850,13400,19130,19045.69,8.53,0,-3319,19243,19186,19153,19096,19063,19170,19080,3632,5720,5000,14920,10,1,70133611,13353,38.08,1.16,12,0.10,500.00,16444.00,22300,20240819,-14.62,18680,20250204,1.93,19750,-3.59,20250107,18680,1.93,20250204,22300,-14.62,20240819,18680,1.93,20250204,1.02,N,000080,5000,3631 억,,5985241,N,N,487,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 20250312 160102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19050 0 3 0.00 1312883185 68905 77.96 19000 19110 19000 24750 13340 19050 19053.53 8.53 0 3493 19243 19146 19043 18946 18843 19195 18995 3632 5700 5000 14850 10 1 70133611 13360 38.10 1.16 12 0.10 500.00 16444.00 22300 20240819 -14.57 18680 20250204 1.98 19750 -3.54 20250107 18680 1.98 20250204 22300 -14.57 20240819 18680 1.98 20250204 1.01 N 000080 5000 3631 억 5980031 N N 315 N 00 N
3 20250312 150102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19060 10 2 0.05 1207296725 63361 71.69 19000 19110 19000 24750 13340 19050 19054.26 8.53 0 3070 19243 19146 19043 18946 18843 19195 18995 3632 5700 5000 14850 10 1 70133611 13367 38.12 1.16 12 0.09 500.00 16444.00 22300 20240819 -14.53 18680 20250204 2.03 19750 -3.49 20250107 18680 2.03 20250204 22300 -14.53 20240819 18680 2.03 20250204 1.01 N 000080 5000 3631 억 5980031 N N 77 N 00 N
4 20250312 140102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19040 -10 5 -0.05 971217635 50965 57.66 19000 19110 19000 24750 13340 19050 19056.56 8.53 0 3285 19243 19146 19043 18946 18843 19195 18995 3632 5700 5000 14850 10 1 70133611 13353 38.08 1.16 12 0.07 500.00 16444.00 22300 20240819 -14.62 18680 20250204 1.93 19750 -3.59 20250107 18680 1.93 20250204 22300 -14.62 20240819 18680 1.93 20250204 1.01 N 000080 5000 3631 억 5980031 N N 77 N 00 N
5 20250312 130101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19050 0 3 0.00 817411685 42890 48.52 19000 19110 19000 24750 13340 19050 19058.33 8.53 0 4475 19243 19146 19043 18946 18843 19195 18995 3632 5700 5000 14850 10 1 70133611 13360 38.10 1.16 12 0.06 500.00 16444.00 22300 20240819 -14.57 18680 20250204 1.98 19750 -3.54 20250107 18680 1.98 20250204 22300 -14.57 20240819 18680 1.98 20250204 1.01 N 000080 5000 3631 억 5980031 N N 77 N 00 N
6 20250312 120101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19060 10 2 0.05 712607455 37392 42.30 19000 19110 19000 24750 13340 19050 19057.75 8.53 0 4864 19243 19146 19043 18946 18843 19195 18995 3632 5700 5000 14850 10 1 70133611 13367 38.12 1.16 12 0.05 500.00 16444.00 22300 20240819 -14.53 18680 20250204 2.03 19750 -3.49 20250107 18680 2.03 20250204 22300 -14.53 20240819 18680 2.03 20250204 1.01 N 000080 5000 3631 억 5980031 N N 77 N 00 N
7 20250312 110102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19060 10 2 0.05 615438375 32296 36.54 19000 19110 19000 24750 13340 19050 19056.18 8.53 0 3106 19243 19146 19043 18946 18843 19195 18995 3632 5700 5000 14850 10 1 70133611 13367 38.12 1.16 12 0.05 500.00 16444.00 22300 20240819 -14.53 18680 20250204 2.03 19750 -3.49 20250107 18680 2.03 20250204 22300 -14.53 20240819 18680 2.03 20250204 1.01 N 000080 5000 3631 억 5980031 N N 77 N 00 N
8 20250312 100102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19080 30 2 0.16 314907835 16532 18.70 19000 19110 19000 24750 13340 19050 19048.38 8.53 0 -602 19243 19146 19043 18946 18843 19195 18995 3632 5700 5000 14850 10 1 70133611 13381 38.16 1.16 12 0.02 500.00 16444.00 22300 20240819 -14.44 18680 20250204 2.14 19750 -3.39 20250107 18680 2.14 20250204 22300 -14.44 20240819 18680 2.14 20250204 1.01 N 000080 5000 3631 억 5980031 N N 77 N 00 N
9 20250312 090101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19050 0 3 0.00 18454870 971 1.10 19000 19050 19000 24750 13340 19050 19006.05 8.53 0 -645 19243 19146 19043 18946 18843 19195 18995 3632 5700 5000 14850 10 1 70133611 13360 38.10 1.16 12 0.00 500.00 16444.00 22300 20240819 -14.57 18680 20250204 1.98 19750 -3.54 20250107 18680 1.98 20250204 22300 -14.57 20240819 18680 1.98 20250204 1.01 N 000080 5000 3631 억 5980031 N N 77 N 00 N
10 20250311 160102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19050 -80 5 -0.42 1678725980 88148 124.49 19000 19140 18940 24850 13400 19130 19044.40 8.53 0 -9120 19243 19186 19153 19096 19063 19170 19080 3632 5720 5000 14920 10 1 70133611 13360 38.10 1.16 12 0.13 500.00 16444.00 22300 20240819 -14.57 18680 20250204 1.98 19750 -3.54 20250107 18680 1.98 20250204 22300 -14.57 20240819 18680 1.98 20250204 1.02 N 000080 5000 3631 억 5985241 N N 77 N 00 N
11 20250311 150102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19030 -100 5 -0.52 1560717950 81950 115.73 19000 19140 18940 24850 13400 19130 19044.75 8.53 0 -6491 19243 19186 19153 19096 19063 19170 19080 3632 5720 5000 14920 10 1 70133611 13346 38.06 1.16 12 0.12 500.00 16444.00 22300 20240819 -14.66 18680 20250204 1.87 19750 -3.65 20250107 18680 1.87 20250204 22300 -14.66 20240819 18680 1.87 20250204 1.02 N 000080 5000 3631 억 5985241 N N 487 N 00 N
12 20250311 140102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19040 -90 5 -0.47 1342055135 70465 99.51 19000 19140 18940 24850 13400 19130 19045.69 8.53 0 -3319 19243 19186 19153 19096 19063 19170 19080 3632 5720 5000 14920 10 1 70133611 13353 38.08 1.16 12 0.10 500.00 16444.00 22300 20240819 -14.62 18680 20250204 1.93 19750 -3.59 20250107 18680 1.93 20250204 22300 -14.62 20240819 18680 1.93 20250204 1.02 N 000080 5000 3631 억 5985241 N N 487 N 00 N