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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000080/price/prices-20250401.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
20250414,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19270,-20,5,-0.10,1212218180,62957,80.87,19220,19330,19140,25050,13510,19290,19254.70,8.95,0,10487,19423,19356,19223,19156,19023,19390,19190,3632,5760,5000,15040,10,1,70133611,13515,14.33,1.14,12,0.09,1345.00,16889.00,22300,20240819,-13.59,18680,20250204,3.16,20000,-3.65,20250324,18680,3.16,20250204,22300,-13.59,20240819,18680,3.16,20250204,1.05,Y,000080,5000,3631 억,,6274155,N,N,12566,N,00,N
20250414,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19270,-20,5,-0.10,1149669525,59711,76.70,19220,19330,19140,25050,13510,19290,19253.90,8.95,0,10736,19423,19356,19223,19156,19023,19390,19190,3632,5760,5000,15040,10,1,70133611,13515,14.33,1.14,12,0.09,1345.00,16889.00,22300,20240819,-13.59,18680,20250204,3.16,20000,-3.65,20250324,18680,3.16,20250204,22300,-13.59,20240819,18680,3.16,20250204,1.05,Y,000080,5000,3631 억,,6274155,N,N,8401,N,00,N
20250414,140101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19270,-20,5,-0.10,970040070,50386,64.73,19220,19330,19140,25050,13510,19290,19252.17,8.95,0,10792,19423,19356,19223,19156,19023,19390,19190,3632,5760,5000,15040,10,1,70133611,13515,14.33,1.14,12,0.07,1345.00,16889.00,22300,20240819,-13.59,18680,20250204,3.16,20000,-3.65,20250324,18680,3.16,20250204,22300,-13.59,20240819,18680,3.16,20250204,1.05,Y,000080,5000,3631 억,,6274155,N,N,8401,N,00,N
20250414,130102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19270,-20,5,-0.10,752998450,39123,50.26,19220,19330,19140,25050,13510,19290,19246.95,8.95,0,12761,19423,19356,19223,19156,19023,19390,19190,3632,5760,5000,15040,10,1,70133611,13515,14.33,1.14,12,0.06,1345.00,16889.00,22300,20240819,-13.59,18680,20250204,3.16,20000,-3.65,20250324,18680,3.16,20250204,22300,-13.59,20240819,18680,3.16,20250204,1.05,Y,000080,5000,3631 억,,6274155,N,N,8401,N,00,N
20250414,120102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19270,-20,5,-0.10,702921725,36525,46.92,19220,19330,19140,25050,13510,19290,19244.95,8.95,0,12123,19423,19356,19223,19156,19023,19390,19190,3632,5760,5000,15040,10,1,70133611,13515,14.33,1.14,12,0.05,1345.00,16889.00,22300,20240819,-13.59,18680,20250204,3.16,20000,-3.65,20250324,18680,3.16,20250204,22300,-13.59,20240819,18680,3.16,20250204,1.05,Y,000080,5000,3631 억,,6274155,N,N,8401,N,00,N
20250414,110102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19270,-20,5,-0.10,526316085,27365,35.15,19220,19280,19140,25050,13510,19290,19233.18,8.95,0,7920,19423,19356,19223,19156,19023,19390,19190,3632,5760,5000,15040,10,1,70133611,13515,14.33,1.14,12,0.04,1345.00,16889.00,22300,20240819,-13.59,18680,20250204,3.16,20000,-3.65,20250324,18680,3.16,20250204,22300,-13.59,20240819,18680,3.16,20250204,1.05,Y,000080,5000,3631 억,,6274155,N,N,8401,N,00,N
20250414,100101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19230,-60,5,-0.31,255890255,13310,17.10,19220,19280,19140,25050,13510,19290,19225.41,8.95,0,-1089,19423,19356,19223,19156,19023,19390,19190,3632,5760,5000,15040,10,1,70133611,13487,14.30,1.14,12,0.02,1345.00,16889.00,22300,20240819,-13.77,18680,20250204,2.94,20000,-3.85,20250324,18680,2.94,20250204,22300,-13.77,20240819,18680,2.94,20250204,1.05,Y,000080,5000,3631 억,,6274155,N,N,8401,N,00,N
20250414,090101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19230,-60,5,-0.31,38510280,2005,2.58,19220,19240,19140,25050,13510,19290,19207.12,8.95,0,-1391,19423,19356,19223,19156,19023,19390,19190,3632,5760,5000,15040,10,1,70133611,13487,14.30,1.14,12,0.00,1345.00,16889.00,22300,20240819,-13.77,18680,20250204,2.94,20000,-3.85,20250324,18680,2.94,20250204,22300,-13.77,20240819,18680,2.94,20250204,1.05,Y,000080,5000,3631 억,,6274155,N,N,8401,N,00,N
20250411,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19290,-100,5,-0.52,1495105545,77845,37.48,19170,19290,19090,25200,13580,19390,19206.18,8.93,0,1041,19710,19550,19230,19070,18750,19630,19150,3632,5810,5000,15120,10,1,70133611,13529,14.34,1.14,12,0.11,1345.00,16889.00,22300,20240819,-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,,6265771,N,N,8401,N,00,N
20250411,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19260,-130,5,-0.67,1289161755,67155,32.34,19170,19270,19090,25200,13580,19390,19196.81,8.93,0,1059,19710,19550,19230,19070,18750,19630,19150,3632,5810,5000,15120,10,1,70133611,13508,14.32,1.14,12,0.10,1345.00,16889.00,22300,20240819,-13.63,18680,20250204,3.10,20000,-3.70,20250324,18680,3.10,20250204,22300,-13.63,20240819,18680,3.10,20250204,1.04,Y,000080,5000,3631 억,,6265771,N,N,11176,N,00,N
20250411,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19230,-160,5,-0.83,1137790725,59292,28.55,19170,19270,19090,25200,13580,19390,19189.62,8.93,0,-816,19710,19550,19230,19070,18750,19630,19150,3632,5810,5000,15120,10,1,70133611,13487,14.30,1.14,12,0.08,1345.00,16889.00,22300,20240819,-13.77,18680,20250204,2.94,20000,-3.85,20250324,18680,2.94,20250204,22300,-13.77,20240819,18680,2.94,20250204,1.04,Y,000080,5000,3631 억,,6265771,N,N,11176,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 20250414 160102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19270 -20 5 -0.10 1212218180 62957 80.87 19220 19330 19140 25050 13510 19290 19254.70 8.95 0 10487 19423 19356 19223 19156 19023 19390 19190 3632 5760 5000 15040 10 1 70133611 13515 14.33 1.14 12 0.09 1345.00 16889.00 22300 20240819 -13.59 18680 20250204 3.16 20000 -3.65 20250324 18680 3.16 20250204 22300 -13.59 20240819 18680 3.16 20250204 1.05 Y 000080 5000 3631 억 6274155 N N 12566 N 00 N
3 20250414 150102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19270 -20 5 -0.10 1149669525 59711 76.70 19220 19330 19140 25050 13510 19290 19253.90 8.95 0 10736 19423 19356 19223 19156 19023 19390 19190 3632 5760 5000 15040 10 1 70133611 13515 14.33 1.14 12 0.09 1345.00 16889.00 22300 20240819 -13.59 18680 20250204 3.16 20000 -3.65 20250324 18680 3.16 20250204 22300 -13.59 20240819 18680 3.16 20250204 1.05 Y 000080 5000 3631 억 6274155 N N 8401 N 00 N
4 20250414 140101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19270 -20 5 -0.10 970040070 50386 64.73 19220 19330 19140 25050 13510 19290 19252.17 8.95 0 10792 19423 19356 19223 19156 19023 19390 19190 3632 5760 5000 15040 10 1 70133611 13515 14.33 1.14 12 0.07 1345.00 16889.00 22300 20240819 -13.59 18680 20250204 3.16 20000 -3.65 20250324 18680 3.16 20250204 22300 -13.59 20240819 18680 3.16 20250204 1.05 Y 000080 5000 3631 억 6274155 N N 8401 N 00 N
5 20250414 130102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19270 -20 5 -0.10 752998450 39123 50.26 19220 19330 19140 25050 13510 19290 19246.95 8.95 0 12761 19423 19356 19223 19156 19023 19390 19190 3632 5760 5000 15040 10 1 70133611 13515 14.33 1.14 12 0.06 1345.00 16889.00 22300 20240819 -13.59 18680 20250204 3.16 20000 -3.65 20250324 18680 3.16 20250204 22300 -13.59 20240819 18680 3.16 20250204 1.05 Y 000080 5000 3631 억 6274155 N N 8401 N 00 N
6 20250414 120102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19270 -20 5 -0.10 702921725 36525 46.92 19220 19330 19140 25050 13510 19290 19244.95 8.95 0 12123 19423 19356 19223 19156 19023 19390 19190 3632 5760 5000 15040 10 1 70133611 13515 14.33 1.14 12 0.05 1345.00 16889.00 22300 20240819 -13.59 18680 20250204 3.16 20000 -3.65 20250324 18680 3.16 20250204 22300 -13.59 20240819 18680 3.16 20250204 1.05 Y 000080 5000 3631 억 6274155 N N 8401 N 00 N
7 20250414 110102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19270 -20 5 -0.10 526316085 27365 35.15 19220 19280 19140 25050 13510 19290 19233.18 8.95 0 7920 19423 19356 19223 19156 19023 19390 19190 3632 5760 5000 15040 10 1 70133611 13515 14.33 1.14 12 0.04 1345.00 16889.00 22300 20240819 -13.59 18680 20250204 3.16 20000 -3.65 20250324 18680 3.16 20250204 22300 -13.59 20240819 18680 3.16 20250204 1.05 Y 000080 5000 3631 억 6274155 N N 8401 N 00 N
8 20250414 100101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19230 -60 5 -0.31 255890255 13310 17.10 19220 19280 19140 25050 13510 19290 19225.41 8.95 0 -1089 19423 19356 19223 19156 19023 19390 19190 3632 5760 5000 15040 10 1 70133611 13487 14.30 1.14 12 0.02 1345.00 16889.00 22300 20240819 -13.77 18680 20250204 2.94 20000 -3.85 20250324 18680 2.94 20250204 22300 -13.77 20240819 18680 2.94 20250204 1.05 Y 000080 5000 3631 억 6274155 N N 8401 N 00 N
9 20250414 090101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19230 -60 5 -0.31 38510280 2005 2.58 19220 19240 19140 25050 13510 19290 19207.12 8.95 0 -1391 19423 19356 19223 19156 19023 19390 19190 3632 5760 5000 15040 10 1 70133611 13487 14.30 1.14 12 0.00 1345.00 16889.00 22300 20240819 -13.77 18680 20250204 2.94 20000 -3.85 20250324 18680 2.94 20250204 22300 -13.77 20240819 18680 2.94 20250204 1.05 Y 000080 5000 3631 억 6274155 N N 8401 N 00 N
10 20250411 160102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19290 -100 5 -0.52 1495105545 77845 37.48 19170 19290 19090 25200 13580 19390 19206.18 8.93 0 1041 19710 19550 19230 19070 18750 19630 19150 3632 5810 5000 15120 10 1 70133611 13529 14.34 1.14 12 0.11 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 6265771 N N 8401 N 00 N
11 20250411 150101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19260 -130 5 -0.67 1289161755 67155 32.34 19170 19270 19090 25200 13580 19390 19196.81 8.93 0 1059 19710 19550 19230 19070 18750 19630 19150 3632 5810 5000 15120 10 1 70133611 13508 14.32 1.14 12 0.10 1345.00 16889.00 22300 20240819 -13.63 18680 20250204 3.10 20000 -3.70 20250324 18680 3.10 20250204 22300 -13.63 20240819 18680 3.10 20250204 1.04 Y 000080 5000 3631 억 6265771 N N 11176 N 00 N
12 20250411 140102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19230 -160 5 -0.83 1137790725 59292 28.55 19170 19270 19090 25200 13580 19390 19189.62 8.93 0 -816 19710 19550 19230 19070 18750 19630 19150 3632 5810 5000 15120 10 1 70133611 13487 14.30 1.14 12 0.08 1345.00 16889.00 22300 20240819 -13.77 18680 20250204 2.94 20000 -3.85 20250324 18680 2.94 20250204 22300 -13.77 20240819 18680 2.94 20250204 1.04 Y 000080 5000 3631 억 6265771 N N 11176 N 00 N