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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19210,190,2,1.00,2387186535,124417,100.86,19110,19270,19020,24700,13320,19020,19186.98,8.46,0,39243,19266,19142,19026,18902,18786,19205,18965,3632,5680,5000,14830,10,1,70133611,13473,38.42,1.17,12,0.18,500.00,16444.00,22300,20240819,-13.86,18680,20250204,2.84,19750,-2.73,20250107,18680,2.84,20250204,22300,-13.86,20240819,18680,2.84,20250204,1.04,N,000080,5000,3631 억,,5936006,N,N,355,N,00,N
20250306,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19200,180,2,0.95,2120910745,110552,89.62,19110,19270,19020,24700,13320,19020,19184.73,8.46,0,34266,19266,19142,19026,18902,18786,19205,18965,3632,5680,5000,14830,10,1,70133611,13466,38.40,1.17,12,0.16,500.00,16444.00,22300,20240819,-13.90,18680,20250204,2.78,19750,-2.78,20250107,18680,2.78,20250204,22300,-13.90,20240819,18680,2.78,20250204,1.04,N,000080,5000,3631 억,,5936006,N,N,838,N,00,N
20250306,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19260,240,2,1.26,1919762545,100086,81.13,19110,19270,19020,24700,13320,19020,19181.13,8.46,0,30506,19266,19142,19026,18902,18786,19205,18965,3632,5680,5000,14830,10,1,70133611,13508,38.52,1.17,12,0.14,500.00,16444.00,22300,20240819,-13.63,18680,20250204,3.10,19750,-2.48,20250107,18680,3.10,20250204,22300,-13.63,20240819,18680,3.10,20250204,1.04,N,000080,5000,3631 억,,5936006,N,N,838,N,00,N
20250306,130102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19250,230,2,1.21,1722319535,89829,72.82,19110,19260,19020,24700,13320,19020,19173.31,8.46,0,25144,19266,19142,19026,18902,18786,19205,18965,3632,5680,5000,14830,10,1,70133611,13501,38.50,1.17,12,0.13,500.00,16444.00,22300,20240819,-13.68,18680,20250204,3.05,19750,-2.53,20250107,18680,3.05,20250204,22300,-13.68,20240819,18680,3.05,20250204,1.04,N,000080,5000,3631 억,,5936006,N,N,838,N,00,N
20250306,120102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19170,150,2,0.79,1199799505,62630,50.77,19110,19220,19020,24700,13320,19020,19156.95,8.46,0,13567,19266,19142,19026,18902,18786,19205,18965,3632,5680,5000,14830,10,1,70133611,13445,38.34,1.17,12,0.09,500.00,16444.00,22300,20240819,-14.04,18680,20250204,2.62,19750,-2.94,20250107,18680,2.62,20250204,22300,-14.04,20240819,18680,2.62,20250204,1.04,N,000080,5000,3631 억,,5936006,N,N,838,N,00,N
20250306,110102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19190,170,2,0.89,923702015,48249,39.11,19110,19220,19020,24700,13320,19020,19144.48,8.46,0,8824,19266,19142,19026,18902,18786,19205,18965,3632,5680,5000,14830,10,1,70133611,13459,38.38,1.17,12,0.07,500.00,16444.00,22300,20240819,-13.95,18680,20250204,2.73,19750,-2.84,20250107,18680,2.73,20250204,22300,-13.95,20240819,18680,2.73,20250204,1.04,N,000080,5000,3631 억,,5936006,N,N,838,N,00,N
20250306,100102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19140,120,2,0.63,461129450,24132,19.56,19110,19150,19020,24700,13320,19020,19108.63,8.46,0,1686,19266,19142,19026,18902,18786,19205,18965,3632,5680,5000,14830,10,1,70133611,13424,38.28,1.16,12,0.03,500.00,16444.00,22300,20240819,-14.17,18680,20250204,2.46,19750,-3.09,20250107,18680,2.46,20250204,22300,-14.17,20240819,18680,2.46,20250204,1.04,N,000080,5000,3631 억,,5936006,N,N,838,N,00,N
20250306,090102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19090,70,2,0.37,8865760,464,0.38,19110,19110,19090,24700,13320,19020,19107.24,8.46,0,35,19266,19142,19026,18902,18786,19205,18965,3632,5680,5000,14830,10,1,70133611,13389,38.18,1.16,12,0.00,500.00,16444.00,22300,20240819,-14.39,18680,20250204,2.19,19750,-3.34,20250107,18680,2.19,20250204,22300,-14.39,20240819,18680,2.19,20250204,1.04,N,000080,5000,3631 억,,5936006,N,N,838,N,00,N
20250305,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19020,60,2,0.32,2336521250,122699,101.60,18920,19150,18910,24600,13280,18960,19042.71,8.42,0,51752,19080,19020,18920,18860,18760,18970,18810,3632,5640,5000,14780,10,1,70133611,13339,38.04,1.16,12,0.17,500.00,16444.00,22300,20240819,-14.71,18680,20250204,1.82,19750,-3.70,20250107,18680,1.82,20250204,22300,-14.71,20240819,18680,1.82,20250204,1.04,N,000080,5000,3631 억,,5903207,N,N,838,N,00,N
20250305,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19070,110,2,0.58,2107817350,110691,91.66,18920,19150,18910,24600,13280,18960,19042.36,8.42,0,50996,19080,19020,18920,18860,18760,18970,18810,3632,5640,5000,14780,10,1,70133611,13374,38.14,1.16,12,0.16,500.00,16444.00,22300,20240819,-14.48,18680,20250204,2.09,19750,-3.44,20250107,18680,2.09,20250204,22300,-14.48,20240819,18680,2.09,20250204,1.04,N,000080,5000,3631 억,,5903207,N,N,502,N,00,N
20250305,140101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19070,110,2,0.58,1818690510,95532,79.11,18920,19150,18910,24600,13280,18960,19037.50,8.42,0,47314,19080,19020,18920,18860,18760,18970,18810,3632,5640,5000,14780,10,1,70133611,13374,38.14,1.16,12,0.14,500.00,16444.00,22300,20240819,-14.48,18680,20250204,2.09,19750,-3.44,20250107,18680,2.09,20250204,22300,-14.48,20240819,18680,2.09,20250204,1.04,N,000080,5000,3631 억,,5903207,N,N,502,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 20250306 160102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19210 190 2 1.00 2387186535 124417 100.86 19110 19270 19020 24700 13320 19020 19186.98 8.46 0 39243 19266 19142 19026 18902 18786 19205 18965 3632 5680 5000 14830 10 1 70133611 13473 38.42 1.17 12 0.18 500.00 16444.00 22300 20240819 -13.86 18680 20250204 2.84 19750 -2.73 20250107 18680 2.84 20250204 22300 -13.86 20240819 18680 2.84 20250204 1.04 N 000080 5000 3631 억 5936006 N N 355 N 00 N
3 20250306 150102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19200 180 2 0.95 2120910745 110552 89.62 19110 19270 19020 24700 13320 19020 19184.73 8.46 0 34266 19266 19142 19026 18902 18786 19205 18965 3632 5680 5000 14830 10 1 70133611 13466 38.40 1.17 12 0.16 500.00 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 1.04 N 000080 5000 3631 억 5936006 N N 838 N 00 N
4 20250306 140102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19260 240 2 1.26 1919762545 100086 81.13 19110 19270 19020 24700 13320 19020 19181.13 8.46 0 30506 19266 19142 19026 18902 18786 19205 18965 3632 5680 5000 14830 10 1 70133611 13508 38.52 1.17 12 0.14 500.00 16444.00 22300 20240819 -13.63 18680 20250204 3.10 19750 -2.48 20250107 18680 3.10 20250204 22300 -13.63 20240819 18680 3.10 20250204 1.04 N 000080 5000 3631 억 5936006 N N 838 N 00 N
5 20250306 130102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19250 230 2 1.21 1722319535 89829 72.82 19110 19260 19020 24700 13320 19020 19173.31 8.46 0 25144 19266 19142 19026 18902 18786 19205 18965 3632 5680 5000 14830 10 1 70133611 13501 38.50 1.17 12 0.13 500.00 16444.00 22300 20240819 -13.68 18680 20250204 3.05 19750 -2.53 20250107 18680 3.05 20250204 22300 -13.68 20240819 18680 3.05 20250204 1.04 N 000080 5000 3631 억 5936006 N N 838 N 00 N
6 20250306 120102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19170 150 2 0.79 1199799505 62630 50.77 19110 19220 19020 24700 13320 19020 19156.95 8.46 0 13567 19266 19142 19026 18902 18786 19205 18965 3632 5680 5000 14830 10 1 70133611 13445 38.34 1.17 12 0.09 500.00 16444.00 22300 20240819 -14.04 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 5936006 N N 838 N 00 N
7 20250306 110102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19190 170 2 0.89 923702015 48249 39.11 19110 19220 19020 24700 13320 19020 19144.48 8.46 0 8824 19266 19142 19026 18902 18786 19205 18965 3632 5680 5000 14830 10 1 70133611 13459 38.38 1.17 12 0.07 500.00 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 1.04 N 000080 5000 3631 억 5936006 N N 838 N 00 N
8 20250306 100102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19140 120 2 0.63 461129450 24132 19.56 19110 19150 19020 24700 13320 19020 19108.63 8.46 0 1686 19266 19142 19026 18902 18786 19205 18965 3632 5680 5000 14830 10 1 70133611 13424 38.28 1.16 12 0.03 500.00 16444.00 22300 20240819 -14.17 18680 20250204 2.46 19750 -3.09 20250107 18680 2.46 20250204 22300 -14.17 20240819 18680 2.46 20250204 1.04 N 000080 5000 3631 억 5936006 N N 838 N 00 N
9 20250306 090102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19090 70 2 0.37 8865760 464 0.38 19110 19110 19090 24700 13320 19020 19107.24 8.46 0 35 19266 19142 19026 18902 18786 19205 18965 3632 5680 5000 14830 10 1 70133611 13389 38.18 1.16 12 0.00 500.00 16444.00 22300 20240819 -14.39 18680 20250204 2.19 19750 -3.34 20250107 18680 2.19 20250204 22300 -14.39 20240819 18680 2.19 20250204 1.04 N 000080 5000 3631 억 5936006 N N 838 N 00 N
10 20250305 160102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19020 60 2 0.32 2336521250 122699 101.60 18920 19150 18910 24600 13280 18960 19042.71 8.42 0 51752 19080 19020 18920 18860 18760 18970 18810 3632 5640 5000 14780 10 1 70133611 13339 38.04 1.16 12 0.17 500.00 16444.00 22300 20240819 -14.71 18680 20250204 1.82 19750 -3.70 20250107 18680 1.82 20250204 22300 -14.71 20240819 18680 1.82 20250204 1.04 N 000080 5000 3631 억 5903207 N N 838 N 00 N
11 20250305 150102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19070 110 2 0.58 2107817350 110691 91.66 18920 19150 18910 24600 13280 18960 19042.36 8.42 0 50996 19080 19020 18920 18860 18760 18970 18810 3632 5640 5000 14780 10 1 70133611 13374 38.14 1.16 12 0.16 500.00 16444.00 22300 20240819 -14.48 18680 20250204 2.09 19750 -3.44 20250107 18680 2.09 20250204 22300 -14.48 20240819 18680 2.09 20250204 1.04 N 000080 5000 3631 억 5903207 N N 502 N 00 N
12 20250305 140101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19070 110 2 0.58 1818690510 95532 79.11 18920 19150 18910 24600 13280 18960 19037.50 8.42 0 47314 19080 19020 18920 18860 18760 18970 18810 3632 5640 5000 14780 10 1 70133611 13374 38.14 1.16 12 0.14 500.00 16444.00 22300 20240819 -14.48 18680 20250204 2.09 19750 -3.44 20250107 18680 2.09 20250204 22300 -14.48 20240819 18680 2.09 20250204 1.04 N 000080 5000 3631 억 5903207 N N 502 N 00 N