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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19310,20,2,0.10,1108730260,57464,122.49,19290,19350,19260,25050,13510,19290,19294.34,8.97,0,-13483,19356,19322,19276,19242,19196,19340,19260,3632,5760,5000,15040,10,1,70133611,13543,14.36,1.14,12,0.08,1345.00,16889.00,22300,20240819,-13.41,18680,20250204,3.37,20000,-3.45,20250324,18680,3.37,20250204,22300,-13.41,20240819,18680,3.37,20250204,1.03,Y,000080,5000,3631 억,,6291436,N,N,16153,N,00,N
20250512,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19280,-10,5,-0.05,987865105,51203,109.14,19290,19350,19260,25050,13510,19290,19293.11,8.97,0,-15034,19356,19322,19276,19242,19196,19340,19260,3632,5760,5000,15040,10,1,70133611,13522,14.33,1.14,12,0.07,1345.00,16889.00,22300,20240819,-13.54,18680,20250204,3.21,20000,-3.60,20250324,18680,3.21,20250204,22300,-13.54,20240819,18680,3.21,20250204,1.03,Y,000080,5000,3631 억,,6291436,N,N,4916,N,00,N
20250512,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19290,0,3,0.00,881279175,45677,97.36,19290,19350,19260,25050,13510,19290,19293.72,8.97,0,-14648,19356,19322,19276,19242,19196,19340,19260,3632,5760,5000,15040,10,1,70133611,13529,14.34,1.14,12,0.07,1345.00,16889.00,22300,20240819,-13.50,18680,20250204,3.27,20000,-3.55,20250324,18680,3.27,20250204,22300,-13.50,20240819,18680,3.27,20250204,1.03,Y,000080,5000,3631 억,,6291436,N,N,4916,N,00,N
20250512,130101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19280,-10,5,-0.05,772781125,40053,85.38,19290,19350,19260,25050,13510,19290,19293.96,8.97,0,-13956,19356,19322,19276,19242,19196,19340,19260,3632,5760,5000,15040,10,1,70133611,13522,14.33,1.14,12,0.06,1345.00,16889.00,22300,20240819,-13.54,18680,20250204,3.21,20000,-3.60,20250324,18680,3.21,20250204,22300,-13.54,20240819,18680,3.21,20250204,1.03,Y,000080,5000,3631 억,,6291436,N,N,4916,N,00,N
20250512,120101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19280,-10,5,-0.05,551531375,28576,60.91,19290,19350,19260,25050,13510,19290,19300.51,8.97,0,-13312,19356,19322,19276,19242,19196,19340,19260,3632,5760,5000,15040,10,1,70133611,13522,14.33,1.14,12,0.04,1345.00,16889.00,22300,20240819,-13.54,18680,20250204,3.21,20000,-3.60,20250324,18680,3.21,20250204,22300,-13.54,20240819,18680,3.21,20250204,1.03,Y,000080,5000,3631 억,,6291436,N,N,4916,N,00,N
20250512,110102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19290,0,3,0.00,404529795,20951,44.66,19290,19350,19260,25050,13510,19290,19308.38,8.97,0,-8620,19356,19322,19276,19242,19196,19340,19260,3632,5760,5000,15040,10,1,70133611,13529,14.34,1.14,12,0.03,1345.00,16889.00,22300,20240819,-13.50,18680,20250204,3.27,20000,-3.55,20250324,18680,3.27,20250204,22300,-13.50,20240819,18680,3.27,20250204,1.03,Y,000080,5000,3631 억,,6291436,N,N,4916,N,00,N
20250512,100102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19290,0,3,0.00,323132395,16729,35.66,19290,19350,19260,25050,13510,19290,19315.70,8.97,0,-5818,19356,19322,19276,19242,19196,19340,19260,3632,5760,5000,15040,10,1,70133611,13529,14.34,1.14,12,0.02,1345.00,16889.00,22300,20240819,-13.50,18680,20250204,3.27,20000,-3.55,20250324,18680,3.27,20250204,22300,-13.50,20240819,18680,3.27,20250204,1.03,Y,000080,5000,3631 억,,6291436,N,N,4916,N,00,N
20250512,090102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19280,-10,5,-0.05,1562450,81,0.17,19290,19290,19280,25050,13510,19290,19289.51,8.97,0,4,19356,19322,19276,19242,19196,19340,19260,3632,5760,5000,15040,10,1,70133611,13522,14.33,1.14,12,0.00,1345.00,16889.00,22300,20240819,-13.54,18680,20250204,3.21,20000,-3.60,20250324,18680,3.21,20250204,22300,-13.54,20240819,18680,3.21,20250204,1.03,Y,000080,5000,3631 억,,6291436,N,N,4916,N,00,N
20250509,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19290,10,2,0.05,904121310,46914,44.98,19270,19310,19230,25050,13500,19280,19271.89,8.97,0,-5562,19393,19336,19293,19236,19193,19330,19230,3632,5770,5000,15030,10,1,70133611,13529,14.34,1.14,12,0.07,1345.00,16889.00,22300,20240819,-13.50,18680,20250204,3.27,20000,-3.55,20250324,18680,3.27,20250204,22300,-13.50,20240819,18680,3.27,20250204,1.03,Y,000080,5000,3631 억,,6292942,N,N,4916,N,00,N
20250509,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19290,10,2,0.05,740497175,38428,36.84,19270,19310,19230,25050,13500,19280,19269.73,8.97,0,-4938,19393,19336,19293,19236,19193,19330,19230,3632,5770,5000,15030,10,1,70133611,13529,14.34,1.14,12,0.05,1345.00,16889.00,22300,20240819,-13.50,18680,20250204,3.27,20000,-3.55,20250324,18680,3.27,20250204,22300,-13.50,20240819,18680,3.27,20250204,1.03,Y,000080,5000,3631 억,,6292942,N,N,17640,N,00,N
20250509,140101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19280,0,3,0.00,653568475,33919,32.52,19270,19310,19230,25050,13500,19280,19268.51,8.97,0,-3735,19393,19336,19293,19236,19193,19330,19230,3632,5770,5000,15030,10,1,70133611,13522,14.33,1.14,12,0.05,1345.00,16889.00,22300,20240819,-13.54,18680,20250204,3.21,20000,-3.60,20250324,18680,3.21,20250204,22300,-13.54,20240819,18680,3.21,20250204,1.03,Y,000080,5000,3631 억,,6292942,N,N,17640,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 20250512 160101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19310 20 2 0.10 1108730260 57464 122.49 19290 19350 19260 25050 13510 19290 19294.34 8.97 0 -13483 19356 19322 19276 19242 19196 19340 19260 3632 5760 5000 15040 10 1 70133611 13543 14.36 1.14 12 0.08 1345.00 16889.00 22300 20240819 -13.41 18680 20250204 3.37 20000 -3.45 20250324 18680 3.37 20250204 22300 -13.41 20240819 18680 3.37 20250204 1.03 Y 000080 5000 3631 억 6291436 N N 16153 N 00 N
3 20250512 150101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19280 -10 5 -0.05 987865105 51203 109.14 19290 19350 19260 25050 13510 19290 19293.11 8.97 0 -15034 19356 19322 19276 19242 19196 19340 19260 3632 5760 5000 15040 10 1 70133611 13522 14.33 1.14 12 0.07 1345.00 16889.00 22300 20240819 -13.54 18680 20250204 3.21 20000 -3.60 20250324 18680 3.21 20250204 22300 -13.54 20240819 18680 3.21 20250204 1.03 Y 000080 5000 3631 억 6291436 N N 4916 N 00 N
4 20250512 140102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19290 0 3 0.00 881279175 45677 97.36 19290 19350 19260 25050 13510 19290 19293.72 8.97 0 -14648 19356 19322 19276 19242 19196 19340 19260 3632 5760 5000 15040 10 1 70133611 13529 14.34 1.14 12 0.07 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 1.03 Y 000080 5000 3631 억 6291436 N N 4916 N 00 N
5 20250512 130101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19280 -10 5 -0.05 772781125 40053 85.38 19290 19350 19260 25050 13510 19290 19293.96 8.97 0 -13956 19356 19322 19276 19242 19196 19340 19260 3632 5760 5000 15040 10 1 70133611 13522 14.33 1.14 12 0.06 1345.00 16889.00 22300 20240819 -13.54 18680 20250204 3.21 20000 -3.60 20250324 18680 3.21 20250204 22300 -13.54 20240819 18680 3.21 20250204 1.03 Y 000080 5000 3631 억 6291436 N N 4916 N 00 N
6 20250512 120101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19280 -10 5 -0.05 551531375 28576 60.91 19290 19350 19260 25050 13510 19290 19300.51 8.97 0 -13312 19356 19322 19276 19242 19196 19340 19260 3632 5760 5000 15040 10 1 70133611 13522 14.33 1.14 12 0.04 1345.00 16889.00 22300 20240819 -13.54 18680 20250204 3.21 20000 -3.60 20250324 18680 3.21 20250204 22300 -13.54 20240819 18680 3.21 20250204 1.03 Y 000080 5000 3631 억 6291436 N N 4916 N 00 N
7 20250512 110102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19290 0 3 0.00 404529795 20951 44.66 19290 19350 19260 25050 13510 19290 19308.38 8.97 0 -8620 19356 19322 19276 19242 19196 19340 19260 3632 5760 5000 15040 10 1 70133611 13529 14.34 1.14 12 0.03 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 1.03 Y 000080 5000 3631 억 6291436 N N 4916 N 00 N
8 20250512 100102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19290 0 3 0.00 323132395 16729 35.66 19290 19350 19260 25050 13510 19290 19315.70 8.97 0 -5818 19356 19322 19276 19242 19196 19340 19260 3632 5760 5000 15040 10 1 70133611 13529 14.34 1.14 12 0.02 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 1.03 Y 000080 5000 3631 억 6291436 N N 4916 N 00 N
9 20250512 090102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19280 -10 5 -0.05 1562450 81 0.17 19290 19290 19280 25050 13510 19290 19289.51 8.97 0 4 19356 19322 19276 19242 19196 19340 19260 3632 5760 5000 15040 10 1 70133611 13522 14.33 1.14 12 0.00 1345.00 16889.00 22300 20240819 -13.54 18680 20250204 3.21 20000 -3.60 20250324 18680 3.21 20250204 22300 -13.54 20240819 18680 3.21 20250204 1.03 Y 000080 5000 3631 억 6291436 N N 4916 N 00 N
10 20250509 160102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19290 10 2 0.05 904121310 46914 44.98 19270 19310 19230 25050 13500 19280 19271.89 8.97 0 -5562 19393 19336 19293 19236 19193 19330 19230 3632 5770 5000 15030 10 1 70133611 13529 14.34 1.14 12 0.07 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 1.03 Y 000080 5000 3631 억 6292942 N N 4916 N 00 N
11 20250509 150101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19290 10 2 0.05 740497175 38428 36.84 19270 19310 19230 25050 13500 19280 19269.73 8.97 0 -4938 19393 19336 19293 19236 19193 19330 19230 3632 5770 5000 15030 10 1 70133611 13529 14.34 1.14 12 0.05 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 1.03 Y 000080 5000 3631 억 6292942 N N 17640 N 00 N
12 20250509 140101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19280 0 3 0.00 653568475 33919 32.52 19270 19310 19230 25050 13500 19280 19268.51 8.97 0 -3735 19393 19336 19293 19236 19193 19330 19230 3632 5770 5000 15030 10 1 70133611 13522 14.33 1.14 12 0.05 1345.00 16889.00 22300 20240819 -13.54 18680 20250204 3.21 20000 -3.60 20250324 18680 3.21 20250204 22300 -13.54 20240819 18680 3.21 20250204 1.03 Y 000080 5000 3631 억 6292942 N N 17640 N 00 N