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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000080/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
20250221,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19400,0,3,0.00,1523818030,78802,36.15,19390,19400,19290,25200,13580,19400,19337.18,8.52,0,-1449,19560,19480,19340,19260,19120,19520,19300,3632,5800,5000,15130,10,1,70133611,13606,38.80,1.18,12,0.11,500.00,16444.00,22300,20240819,-13.00,18680,20250204,3.85,19750,-1.77,20250107,18680,3.85,20250204,22300,-13.00,20240819,18680,3.85,20250204,1.05,N,000080,5000,3631 억,,5974051,N,N,0,N,00,N
20250221,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19380,-20,5,-0.10,1311304460,67843,31.12,19390,19390,19290,25200,13580,19400,19328.52,8.52,0,-1749,19560,19480,19340,19260,19120,19520,19300,3632,5800,5000,15130,10,1,70133611,13592,38.76,1.18,12,0.10,500.00,16444.00,22300,20240819,-13.09,18680,20250204,3.75,19750,-1.87,20250107,18680,3.75,20250204,22300,-13.09,20240819,18680,3.75,20250204,1.05,N,000080,5000,3631 억,,5974051,N,N,0,N,00,N
20250221,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19330,-70,5,-0.36,1172742540,60684,27.84,19390,19390,19290,25200,13580,19400,19325.40,8.52,0,-1744,19560,19480,19340,19260,19120,19520,19300,3632,5800,5000,15130,10,1,70133611,13557,38.66,1.18,12,0.09,500.00,16444.00,22300,20240819,-13.32,18680,20250204,3.48,19750,-2.13,20250107,18680,3.48,20250204,22300,-13.32,20240819,18680,3.48,20250204,1.05,N,000080,5000,3631 억,,5974051,N,N,0,N,00,N
20250221,130102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19350,-50,5,-0.26,1011114570,52329,24.01,19390,19390,19290,25200,13580,19400,19322.26,8.52,0,-3046,19560,19480,19340,19260,19120,19520,19300,3632,5800,5000,15130,10,1,70133611,13571,38.70,1.18,12,0.07,500.00,16444.00,22300,20240819,-13.23,18680,20250204,3.59,19750,-2.03,20250107,18680,3.59,20250204,22300,-13.23,20240819,18680,3.59,20250204,1.05,N,000080,5000,3631 억,,5974051,N,N,0,N,00,N
20250221,120102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19350,-50,5,-0.26,762089120,39459,18.10,19390,19390,19290,25200,13580,19400,19313.44,8.52,0,-6581,19560,19480,19340,19260,19120,19520,19300,3632,5800,5000,15130,10,1,70133611,13571,38.70,1.18,12,0.06,500.00,16444.00,22300,20240819,-13.23,18680,20250204,3.59,19750,-2.03,20250107,18680,3.59,20250204,22300,-13.23,20240819,18680,3.59,20250204,1.05,N,000080,5000,3631 억,,5974051,N,N,0,N,00,N
20250221,110102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19330,-70,5,-0.36,670253070,34710,15.92,19390,19390,19290,25200,13580,19400,19310.09,8.52,0,-7369,19560,19480,19340,19260,19120,19520,19300,3632,5800,5000,15130,10,1,70133611,13557,38.66,1.18,12,0.05,500.00,16444.00,22300,20240819,-13.32,18680,20250204,3.48,19750,-2.13,20250107,18680,3.48,20250204,22300,-13.32,20240819,18680,3.48,20250204,1.05,N,000080,5000,3631 억,,5974051,N,N,0,N,00,N
20250221,100103,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19320,-80,5,-0.41,544452120,28195,12.93,19390,19390,19290,25200,13580,19400,19310.24,8.52,0,-8008,19560,19480,19340,19260,19120,19520,19300,3632,5800,5000,15130,10,1,70133611,13550,38.64,1.17,12,0.04,500.00,16444.00,22300,20240819,-13.36,18680,20250204,3.43,19750,-2.18,20250107,18680,3.43,20250204,22300,-13.36,20240819,18680,3.43,20250204,1.05,N,000080,5000,3631 억,,5974051,N,N,0,N,00,N
20250221,090102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19330,-70,5,-0.36,42432980,2192,1.01,19390,19390,19330,25200,13580,19400,19358.11,8.52,0,508,19560,19480,19340,19260,19120,19520,19300,3632,5800,5000,15130,10,1,70133611,13557,38.66,1.18,12,0.00,500.00,16444.00,22300,20240819,-13.32,18680,20250204,3.48,19750,-2.13,20250107,18680,3.48,20250204,22300,-13.32,20240819,18680,3.48,20250204,1.05,N,000080,5000,3631 억,,5974051,N,N,0,N,00,N
20250220,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19400,210,2,1.09,4185851890,216436,134.44,19200,19420,19200,24900,13440,19190,19339.90,8.39,0,70056,19323,19256,19173,19106,19023,19290,19140,3632,5710,5000,14960,10,1,70133611,13606,38.80,1.18,12,0.31,500.00,16444.00,22300,20240819,-13.00,18680,20250204,3.85,19750,-1.77,20250107,18680,3.85,20250204,22300,-13.00,20240819,18680,3.85,20250204,1.02,N,000080,5000,3631 억,,5884927,N,N,950,N,00,N
20250220,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19360,170,2,0.89,3888642120,201109,124.92,19200,19420,19200,24900,13440,19190,19335.99,8.39,0,65142,19323,19256,19173,19106,19023,19290,19140,3632,5710,5000,14960,10,1,70133611,13578,38.72,1.18,12,0.29,500.00,16444.00,22300,20240819,-13.18,18680,20250204,3.64,19750,-1.97,20250107,18680,3.64,20250204,22300,-13.18,20240819,18680,3.64,20250204,1.02,N,000080,5000,3631 억,,5884927,N,N,950,N,00,N
20250220,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19420,230,2,1.20,3493619560,180742,112.27,19200,19420,19200,24900,13440,19190,19329.32,8.39,0,61846,19323,19256,19173,19106,19023,19290,19140,3632,5710,5000,14960,10,1,70133611,13620,38.84,1.18,12,0.26,500.00,16444.00,22300,20240819,-12.91,18680,20250204,3.96,19750,-1.67,20250107,18680,3.96,20250204,22300,-12.91,20240819,18680,3.96,20250204,1.02,N,000080,5000,3631 억,,5884927,N,N,950,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 20250221 160102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19400 0 3 0.00 1523818030 78802 36.15 19390 19400 19290 25200 13580 19400 19337.18 8.52 0 -1449 19560 19480 19340 19260 19120 19520 19300 3632 5800 5000 15130 10 1 70133611 13606 38.80 1.18 12 0.11 500.00 16444.00 22300 20240819 -13.00 18680 20250204 3.85 19750 -1.77 20250107 18680 3.85 20250204 22300 -13.00 20240819 18680 3.85 20250204 1.05 N 000080 5000 3631 억 5974051 N N 0 N 00 N
3 20250221 150102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19380 -20 5 -0.10 1311304460 67843 31.12 19390 19390 19290 25200 13580 19400 19328.52 8.52 0 -1749 19560 19480 19340 19260 19120 19520 19300 3632 5800 5000 15130 10 1 70133611 13592 38.76 1.18 12 0.10 500.00 16444.00 22300 20240819 -13.09 18680 20250204 3.75 19750 -1.87 20250107 18680 3.75 20250204 22300 -13.09 20240819 18680 3.75 20250204 1.05 N 000080 5000 3631 억 5974051 N N 0 N 00 N
4 20250221 140102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19330 -70 5 -0.36 1172742540 60684 27.84 19390 19390 19290 25200 13580 19400 19325.40 8.52 0 -1744 19560 19480 19340 19260 19120 19520 19300 3632 5800 5000 15130 10 1 70133611 13557 38.66 1.18 12 0.09 500.00 16444.00 22300 20240819 -13.32 18680 20250204 3.48 19750 -2.13 20250107 18680 3.48 20250204 22300 -13.32 20240819 18680 3.48 20250204 1.05 N 000080 5000 3631 억 5974051 N N 0 N 00 N
5 20250221 130102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19350 -50 5 -0.26 1011114570 52329 24.01 19390 19390 19290 25200 13580 19400 19322.26 8.52 0 -3046 19560 19480 19340 19260 19120 19520 19300 3632 5800 5000 15130 10 1 70133611 13571 38.70 1.18 12 0.07 500.00 16444.00 22300 20240819 -13.23 18680 20250204 3.59 19750 -2.03 20250107 18680 3.59 20250204 22300 -13.23 20240819 18680 3.59 20250204 1.05 N 000080 5000 3631 억 5974051 N N 0 N 00 N
6 20250221 120102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19350 -50 5 -0.26 762089120 39459 18.10 19390 19390 19290 25200 13580 19400 19313.44 8.52 0 -6581 19560 19480 19340 19260 19120 19520 19300 3632 5800 5000 15130 10 1 70133611 13571 38.70 1.18 12 0.06 500.00 16444.00 22300 20240819 -13.23 18680 20250204 3.59 19750 -2.03 20250107 18680 3.59 20250204 22300 -13.23 20240819 18680 3.59 20250204 1.05 N 000080 5000 3631 억 5974051 N N 0 N 00 N
7 20250221 110102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19330 -70 5 -0.36 670253070 34710 15.92 19390 19390 19290 25200 13580 19400 19310.09 8.52 0 -7369 19560 19480 19340 19260 19120 19520 19300 3632 5800 5000 15130 10 1 70133611 13557 38.66 1.18 12 0.05 500.00 16444.00 22300 20240819 -13.32 18680 20250204 3.48 19750 -2.13 20250107 18680 3.48 20250204 22300 -13.32 20240819 18680 3.48 20250204 1.05 N 000080 5000 3631 억 5974051 N N 0 N 00 N
8 20250221 100103 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19320 -80 5 -0.41 544452120 28195 12.93 19390 19390 19290 25200 13580 19400 19310.24 8.52 0 -8008 19560 19480 19340 19260 19120 19520 19300 3632 5800 5000 15130 10 1 70133611 13550 38.64 1.17 12 0.04 500.00 16444.00 22300 20240819 -13.36 18680 20250204 3.43 19750 -2.18 20250107 18680 3.43 20250204 22300 -13.36 20240819 18680 3.43 20250204 1.05 N 000080 5000 3631 억 5974051 N N 0 N 00 N
9 20250221 090102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19330 -70 5 -0.36 42432980 2192 1.01 19390 19390 19330 25200 13580 19400 19358.11 8.52 0 508 19560 19480 19340 19260 19120 19520 19300 3632 5800 5000 15130 10 1 70133611 13557 38.66 1.18 12 0.00 500.00 16444.00 22300 20240819 -13.32 18680 20250204 3.48 19750 -2.13 20250107 18680 3.48 20250204 22300 -13.32 20240819 18680 3.48 20250204 1.05 N 000080 5000 3631 억 5974051 N N 0 N 00 N
10 20250220 160102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19400 210 2 1.09 4185851890 216436 134.44 19200 19420 19200 24900 13440 19190 19339.90 8.39 0 70056 19323 19256 19173 19106 19023 19290 19140 3632 5710 5000 14960 10 1 70133611 13606 38.80 1.18 12 0.31 500.00 16444.00 22300 20240819 -13.00 18680 20250204 3.85 19750 -1.77 20250107 18680 3.85 20250204 22300 -13.00 20240819 18680 3.85 20250204 1.02 N 000080 5000 3631 억 5884927 N N 950 N 00 N
11 20250220 150102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19360 170 2 0.89 3888642120 201109 124.92 19200 19420 19200 24900 13440 19190 19335.99 8.39 0 65142 19323 19256 19173 19106 19023 19290 19140 3632 5710 5000 14960 10 1 70133611 13578 38.72 1.18 12 0.29 500.00 16444.00 22300 20240819 -13.18 18680 20250204 3.64 19750 -1.97 20250107 18680 3.64 20250204 22300 -13.18 20240819 18680 3.64 20250204 1.02 N 000080 5000 3631 억 5884927 N N 950 N 00 N
12 20250220 140102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19420 230 2 1.20 3493619560 180742 112.27 19200 19420 19200 24900 13440 19190 19329.32 8.39 0 61846 19323 19256 19173 19106 19023 19290 19140 3632 5710 5000 14960 10 1 70133611 13620 38.84 1.18 12 0.26 500.00 16444.00 22300 20240819 -12.91 18680 20250204 3.96 19750 -1.67 20250107 18680 3.96 20250204 22300 -12.91 20240819 18680 3.96 20250204 1.02 N 000080 5000 3631 억 5884927 N N 950 N 00 N