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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19190,20,2,0.10,3059695790,159450,81.93,19130,19240,19090,24900,13420,19170,19189.06,8.35,0,31687,19423,19296,19173,19046,18923,19235,18985,3632,5730,5000,14950,10,1,70133611,13459,38.38,1.17,12,0.23,500.00,16444.00,22300,20240819,-13.95,18680,20250204,2.73,19750,-2.84,20250107,18680,2.73,20250204,22300,-13.95,20240819,18680,2.73,20250204,1.03,N,000080,5000,3631 억,,5854373,N,N,950,N,00,N
20250219,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19190,20,2,0.10,2796965480,145764,74.89,19130,19240,19090,24900,13420,19170,19188.31,8.35,0,27546,19423,19296,19173,19046,18923,19235,18985,3632,5730,5000,14950,10,1,70133611,13459,38.38,1.17,12,0.21,500.00,16444.00,22300,20240819,-13.95,18680,20250204,2.73,19750,-2.84,20250107,18680,2.73,20250204,22300,-13.95,20240819,18680,2.73,20250204,1.03,N,000080,5000,3631 억,,5854373,N,N,5,N,00,N
20250219,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19200,30,2,0.16,2227092260,116059,59.63,19130,19240,19090,24900,13420,19170,19189.31,8.35,0,20085,19423,19296,19173,19046,18923,19235,18985,3632,5730,5000,14950,10,1,70133611,13466,38.40,1.17,12,0.17,500.00,16444.00,22300,20240819,-13.90,18680,20250204,2.78,19750,-2.78,20250107,18680,2.78,20250204,22300,-13.90,20240819,18680,2.78,20250204,1.03,N,000080,5000,3631 억,,5854373,N,N,5,N,00,N
20250219,130102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19190,20,2,0.10,1969723880,102653,52.74,19130,19240,19090,24900,13420,19170,19188.18,8.35,0,19117,19423,19296,19173,19046,18923,19235,18985,3632,5730,5000,14950,10,1,70133611,13459,38.38,1.17,12,0.15,500.00,16444.00,22300,20240819,-13.95,18680,20250204,2.73,19750,-2.84,20250107,18680,2.73,20250204,22300,-13.95,20240819,18680,2.73,20250204,1.03,N,000080,5000,3631 억,,5854373,N,N,5,N,00,N
20250219,120102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19190,20,2,0.10,1565759620,81611,41.93,19130,19240,19090,24900,13420,19170,19185.64,8.35,0,13281,19423,19296,19173,19046,18923,19235,18985,3632,5730,5000,14950,10,1,70133611,13459,38.38,1.17,12,0.12,500.00,16444.00,22300,20240819,-13.95,18680,20250204,2.73,19750,-2.84,20250107,18680,2.73,20250204,22300,-13.95,20240819,18680,2.73,20250204,1.03,N,000080,5000,3631 억,,5854373,N,N,5,N,00,N
20250219,110102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19190,20,2,0.10,1156846480,60296,30.98,19130,19240,19090,24900,13420,19170,19186.12,8.35,0,10145,19423,19296,19173,19046,18923,19235,18985,3632,5730,5000,14950,10,1,70133611,13459,38.38,1.17,12,0.09,500.00,16444.00,22300,20240819,-13.95,18680,20250204,2.73,19750,-2.84,20250107,18680,2.73,20250204,22300,-13.95,20240819,18680,2.73,20250204,1.03,N,000080,5000,3631 억,,5854373,N,N,5,N,00,N
20250219,100102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19220,50,2,0.26,749184050,39051,20.06,19130,19240,19090,24900,13420,19170,19184.76,8.35,0,8952,19423,19296,19173,19046,18923,19235,18985,3632,5730,5000,14950,10,1,70133611,13480,38.44,1.17,12,0.06,500.00,16444.00,22300,20240819,-13.81,18680,20250204,2.89,19750,-2.68,20250107,18680,2.89,20250204,22300,-13.81,20240819,18680,2.89,20250204,1.03,N,000080,5000,3631 억,,5854373,N,N,5,N,00,N
20250219,090102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19130,-40,5,-0.21,52834390,2764,1.42,19130,19130,19090,24900,13420,19170,19115.19,8.35,0,-173,19423,19296,19173,19046,18923,19235,18985,3632,5730,5000,14950,10,1,70133611,13417,38.26,1.16,12,0.00,500.00,16444.00,22300,20240819,-14.22,18680,20250204,2.41,19750,-3.14,20250107,18680,2.41,20250204,22300,-14.22,20240819,18680,2.41,20250204,1.03,N,000080,5000,3631 억,,5854373,N,N,5,N,00,N
20250218,160101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19170,-120,5,-0.62,3720493830,194376,174.44,19280,19300,19050,25050,13510,19290,19140.67,8.34,0,-2168,19470,19380,19290,19200,19110,19335,19155,3632,5760,5000,15040,10,1,70133611,13445,38.34,1.17,12,0.28,500.00,16444.00,22700,20240205,-15.55,18680,20250204,2.62,19750,-2.94,20250107,18680,2.62,20250204,22300,-14.04,20240819,18680,2.62,20250204,1.04,N,000080,5000,3631 억,,5847624,N,N,5,N,00,N
20250218,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19130,-160,5,-0.83,3396104730,177449,159.25,19280,19300,19050,25050,13510,19290,19138.48,8.34,0,-7738,19470,19380,19290,19200,19110,19335,19155,3632,5760,5000,15040,10,1,70133611,13417,38.26,1.16,12,0.25,500.00,16444.00,22700,20240205,-15.73,18680,20250204,2.41,19750,-3.14,20250107,18680,2.41,20250204,22300,-14.22,20240819,18680,2.41,20250204,1.04,N,000080,5000,3631 억,,5847624,N,N,17,N,00,N
20250218,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19100,-190,5,-0.98,2907824850,151896,136.31,19280,19300,19050,25050,13510,19290,19143.52,8.34,0,-10810,19470,19380,19290,19200,19110,19335,19155,3632,5760,5000,15040,10,1,70133611,13396,38.20,1.16,12,0.22,500.00,16444.00,22700,20240205,-15.86,18680,20250204,2.25,19750,-3.29,20250107,18680,2.25,20250204,22300,-14.35,20240819,18680,2.25,20250204,1.04,N,000080,5000,3631 억,,5847624,N,N,17,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 20250219 160101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19190 20 2 0.10 3059695790 159450 81.93 19130 19240 19090 24900 13420 19170 19189.06 8.35 0 31687 19423 19296 19173 19046 18923 19235 18985 3632 5730 5000 14950 10 1 70133611 13459 38.38 1.17 12 0.23 500.00 16444.00 22300 20240819 -13.95 18680 20250204 2.73 19750 -2.84 20250107 18680 2.73 20250204 22300 -13.95 20240819 18680 2.73 20250204 1.03 N 000080 5000 3631 억 5854373 N N 950 N 00 N
3 20250219 150102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19190 20 2 0.10 2796965480 145764 74.89 19130 19240 19090 24900 13420 19170 19188.31 8.35 0 27546 19423 19296 19173 19046 18923 19235 18985 3632 5730 5000 14950 10 1 70133611 13459 38.38 1.17 12 0.21 500.00 16444.00 22300 20240819 -13.95 18680 20250204 2.73 19750 -2.84 20250107 18680 2.73 20250204 22300 -13.95 20240819 18680 2.73 20250204 1.03 N 000080 5000 3631 억 5854373 N N 5 N 00 N
4 20250219 140102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19200 30 2 0.16 2227092260 116059 59.63 19130 19240 19090 24900 13420 19170 19189.31 8.35 0 20085 19423 19296 19173 19046 18923 19235 18985 3632 5730 5000 14950 10 1 70133611 13466 38.40 1.17 12 0.17 500.00 16444.00 22300 20240819 -13.90 18680 20250204 2.78 19750 -2.78 20250107 18680 2.78 20250204 22300 -13.90 20240819 18680 2.78 20250204 1.03 N 000080 5000 3631 억 5854373 N N 5 N 00 N
5 20250219 130102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19190 20 2 0.10 1969723880 102653 52.74 19130 19240 19090 24900 13420 19170 19188.18 8.35 0 19117 19423 19296 19173 19046 18923 19235 18985 3632 5730 5000 14950 10 1 70133611 13459 38.38 1.17 12 0.15 500.00 16444.00 22300 20240819 -13.95 18680 20250204 2.73 19750 -2.84 20250107 18680 2.73 20250204 22300 -13.95 20240819 18680 2.73 20250204 1.03 N 000080 5000 3631 억 5854373 N N 5 N 00 N
6 20250219 120102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19190 20 2 0.10 1565759620 81611 41.93 19130 19240 19090 24900 13420 19170 19185.64 8.35 0 13281 19423 19296 19173 19046 18923 19235 18985 3632 5730 5000 14950 10 1 70133611 13459 38.38 1.17 12 0.12 500.00 16444.00 22300 20240819 -13.95 18680 20250204 2.73 19750 -2.84 20250107 18680 2.73 20250204 22300 -13.95 20240819 18680 2.73 20250204 1.03 N 000080 5000 3631 억 5854373 N N 5 N 00 N
7 20250219 110102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19190 20 2 0.10 1156846480 60296 30.98 19130 19240 19090 24900 13420 19170 19186.12 8.35 0 10145 19423 19296 19173 19046 18923 19235 18985 3632 5730 5000 14950 10 1 70133611 13459 38.38 1.17 12 0.09 500.00 16444.00 22300 20240819 -13.95 18680 20250204 2.73 19750 -2.84 20250107 18680 2.73 20250204 22300 -13.95 20240819 18680 2.73 20250204 1.03 N 000080 5000 3631 억 5854373 N N 5 N 00 N
8 20250219 100102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19220 50 2 0.26 749184050 39051 20.06 19130 19240 19090 24900 13420 19170 19184.76 8.35 0 8952 19423 19296 19173 19046 18923 19235 18985 3632 5730 5000 14950 10 1 70133611 13480 38.44 1.17 12 0.06 500.00 16444.00 22300 20240819 -13.81 18680 20250204 2.89 19750 -2.68 20250107 18680 2.89 20250204 22300 -13.81 20240819 18680 2.89 20250204 1.03 N 000080 5000 3631 억 5854373 N N 5 N 00 N
9 20250219 090102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19130 -40 5 -0.21 52834390 2764 1.42 19130 19130 19090 24900 13420 19170 19115.19 8.35 0 -173 19423 19296 19173 19046 18923 19235 18985 3632 5730 5000 14950 10 1 70133611 13417 38.26 1.16 12 0.00 500.00 16444.00 22300 20240819 -14.22 18680 20250204 2.41 19750 -3.14 20250107 18680 2.41 20250204 22300 -14.22 20240819 18680 2.41 20250204 1.03 N 000080 5000 3631 억 5854373 N N 5 N 00 N
10 20250218 160101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19170 -120 5 -0.62 3720493830 194376 174.44 19280 19300 19050 25050 13510 19290 19140.67 8.34 0 -2168 19470 19380 19290 19200 19110 19335 19155 3632 5760 5000 15040 10 1 70133611 13445 38.34 1.17 12 0.28 500.00 16444.00 22700 20240205 -15.55 18680 20250204 2.62 19750 -2.94 20250107 18680 2.62 20250204 22300 -14.04 20240819 18680 2.62 20250204 1.04 N 000080 5000 3631 억 5847624 N N 5 N 00 N
11 20250218 150101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19130 -160 5 -0.83 3396104730 177449 159.25 19280 19300 19050 25050 13510 19290 19138.48 8.34 0 -7738 19470 19380 19290 19200 19110 19335 19155 3632 5760 5000 15040 10 1 70133611 13417 38.26 1.16 12 0.25 500.00 16444.00 22700 20240205 -15.73 18680 20250204 2.41 19750 -3.14 20250107 18680 2.41 20250204 22300 -14.22 20240819 18680 2.41 20250204 1.04 N 000080 5000 3631 억 5847624 N N 17 N 00 N
12 20250218 140102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19100 -190 5 -0.98 2907824850 151896 136.31 19280 19300 19050 25050 13510 19290 19143.52 8.34 0 -10810 19470 19380 19290 19200 19110 19335 19155 3632 5760 5000 15040 10 1 70133611 13396 38.20 1.16 12 0.22 500.00 16444.00 22700 20240205 -15.86 18680 20250204 2.25 19750 -3.29 20250107 18680 2.25 20250204 22300 -14.35 20240819 18680 2.25 20250204 1.04 N 000080 5000 3631 억 5847624 N N 17 N 00 N