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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19370,320,2,1.68,2969012035,154323,221.23,19050,19370,19050,24750,13340,19050,19238.43,8.53,0,38966,19163,19106,19053,18996,18943,19135,19025,3632,5700,5000,14850,10,1,70133611,13585,38.74,1.18,12,0.22,500.00,16444.00,22300,20240819,-13.14,18680,20250204,3.69,19750,-1.92,20250107,18680,3.69,20250204,22300,-13.14,20240819,18680,3.69,20250204,1.03,N,000080,5000,3631 억,,5982683,N,N,2930,N,00,N
20250313,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19220,170,2,0.89,1588517020,82969,118.94,19050,19240,19050,24750,13340,19050,19145.91,8.53,0,21505,19163,19106,19053,18996,18943,19135,19025,3632,5700,5000,14850,10,1,70133611,13480,38.44,1.17,12,0.12,500.00,16444.00,22300,20240819,-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,,5982683,N,N,315,N,00,N
20250313,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19140,90,2,0.47,1313259555,68624,98.38,19050,19240,19050,24750,13340,19050,19137.03,8.53,0,15291,19163,19106,19053,18996,18943,19135,19025,3632,5700,5000,14850,10,1,70133611,13424,38.28,1.16,12,0.10,500.00,16444.00,22300,20240819,-14.17,18680,20250204,2.46,19750,-3.09,20250107,18680,2.46,20250204,22300,-14.17,20240819,18680,2.46,20250204,1.03,N,000080,5000,3631 억,,5982683,N,N,315,N,00,N
20250313,130101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19160,110,2,0.58,1214469370,63464,90.98,19050,19240,19050,24750,13340,19050,19136.35,8.53,0,14011,19163,19106,19053,18996,18943,19135,19025,3632,5700,5000,14850,10,1,70133611,13438,38.32,1.17,12,0.09,500.00,16444.00,22300,20240819,-14.08,18680,20250204,2.57,19750,-2.99,20250107,18680,2.57,20250204,22300,-14.08,20240819,18680,2.57,20250204,1.03,N,000080,5000,3631 억,,5982683,N,N,315,N,00,N
20250313,120101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19130,80,2,0.42,878507675,45945,65.87,19050,19170,19050,24750,13340,19050,19120.85,8.53,0,6720,19163,19106,19053,18996,18943,19135,19025,3632,5700,5000,14850,10,1,70133611,13417,38.26,1.16,12,0.07,500.00,16444.00,22300,20240819,-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,,5982683,N,N,315,N,00,N
20250313,110101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19150,100,2,0.52,722527985,37794,54.18,19050,19170,19050,24750,13340,19050,19117.53,8.53,0,6685,19163,19106,19053,18996,18943,19135,19025,3632,5700,5000,14850,10,1,70133611,13431,38.30,1.16,12,0.05,500.00,16444.00,22300,20240819,-14.13,18680,20250204,2.52,19750,-3.04,20250107,18680,2.52,20250204,22300,-14.13,20240819,18680,2.52,20250204,1.03,N,000080,5000,3631 억,,5982683,N,N,315,N,00,N
20250313,100102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19150,100,2,0.52,590366605,30888,44.28,19050,19170,19050,24750,13340,19050,19113.14,8.53,0,6850,19163,19106,19053,18996,18943,19135,19025,3632,5700,5000,14850,10,1,70133611,13431,38.30,1.16,12,0.04,500.00,16444.00,22300,20240819,-14.13,18680,20250204,2.52,19750,-3.04,20250107,18680,2.52,20250204,22300,-14.13,20240819,18680,2.52,20250204,1.03,N,000080,5000,3631 억,,5982683,N,N,315,N,00,N
20250313,090102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19170,120,2,0.63,36905330,1935,2.77,19050,19170,19050,24750,13340,19050,19072.52,8.53,0,-690,19163,19106,19053,18996,18943,19135,19025,3632,5700,5000,14850,10,1,70133611,13445,38.34,1.17,12,0.00,500.00,16444.00,22300,20240819,-14.04,18680,20250204,2.62,19750,-2.94,20250107,18680,2.62,20250204,22300,-14.04,20240819,18680,2.62,20250204,1.03,N,000080,5000,3631 억,,5982683,N,N,315,N,00,N
20250312,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19050,0,3,0.00,1312883185,68905,77.96,19000,19110,19000,24750,13340,19050,19053.53,8.53,0,3493,19243,19146,19043,18946,18843,19195,18995,3632,5700,5000,14850,10,1,70133611,13360,38.10,1.16,12,0.10,500.00,16444.00,22300,20240819,-14.57,18680,20250204,1.98,19750,-3.54,20250107,18680,1.98,20250204,22300,-14.57,20240819,18680,1.98,20250204,1.01,N,000080,5000,3631 억,,5980031,N,N,315,N,00,N
20250312,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19060,10,2,0.05,1207296725,63361,71.69,19000,19110,19000,24750,13340,19050,19054.26,8.53,0,3070,19243,19146,19043,18946,18843,19195,18995,3632,5700,5000,14850,10,1,70133611,13367,38.12,1.16,12,0.09,500.00,16444.00,22300,20240819,-14.53,18680,20250204,2.03,19750,-3.49,20250107,18680,2.03,20250204,22300,-14.53,20240819,18680,2.03,20250204,1.01,N,000080,5000,3631 억,,5980031,N,N,77,N,00,N
20250312,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19040,-10,5,-0.05,971217635,50965,57.66,19000,19110,19000,24750,13340,19050,19056.56,8.53,0,3285,19243,19146,19043,18946,18843,19195,18995,3632,5700,5000,14850,10,1,70133611,13353,38.08,1.16,12,0.07,500.00,16444.00,22300,20240819,-14.62,18680,20250204,1.93,19750,-3.59,20250107,18680,1.93,20250204,22300,-14.62,20240819,18680,1.93,20250204,1.01,N,000080,5000,3631 억,,5980031,N,N,77,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 20250313 160101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19370 320 2 1.68 2969012035 154323 221.23 19050 19370 19050 24750 13340 19050 19238.43 8.53 0 38966 19163 19106 19053 18996 18943 19135 19025 3632 5700 5000 14850 10 1 70133611 13585 38.74 1.18 12 0.22 500.00 16444.00 22300 20240819 -13.14 18680 20250204 3.69 19750 -1.92 20250107 18680 3.69 20250204 22300 -13.14 20240819 18680 3.69 20250204 1.03 N 000080 5000 3631 억 5982683 N N 2930 N 00 N
3 20250313 150101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19220 170 2 0.89 1588517020 82969 118.94 19050 19240 19050 24750 13340 19050 19145.91 8.53 0 21505 19163 19106 19053 18996 18943 19135 19025 3632 5700 5000 14850 10 1 70133611 13480 38.44 1.17 12 0.12 500.00 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 5982683 N N 315 N 00 N
4 20250313 140102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19140 90 2 0.47 1313259555 68624 98.38 19050 19240 19050 24750 13340 19050 19137.03 8.53 0 15291 19163 19106 19053 18996 18943 19135 19025 3632 5700 5000 14850 10 1 70133611 13424 38.28 1.16 12 0.10 500.00 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 1.03 N 000080 5000 3631 억 5982683 N N 315 N 00 N
5 20250313 130101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19160 110 2 0.58 1214469370 63464 90.98 19050 19240 19050 24750 13340 19050 19136.35 8.53 0 14011 19163 19106 19053 18996 18943 19135 19025 3632 5700 5000 14850 10 1 70133611 13438 38.32 1.17 12 0.09 500.00 16444.00 22300 20240819 -14.08 18680 20250204 2.57 19750 -2.99 20250107 18680 2.57 20250204 22300 -14.08 20240819 18680 2.57 20250204 1.03 N 000080 5000 3631 억 5982683 N N 315 N 00 N
6 20250313 120101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19130 80 2 0.42 878507675 45945 65.87 19050 19170 19050 24750 13340 19050 19120.85 8.53 0 6720 19163 19106 19053 18996 18943 19135 19025 3632 5700 5000 14850 10 1 70133611 13417 38.26 1.16 12 0.07 500.00 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 5982683 N N 315 N 00 N
7 20250313 110101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19150 100 2 0.52 722527985 37794 54.18 19050 19170 19050 24750 13340 19050 19117.53 8.53 0 6685 19163 19106 19053 18996 18943 19135 19025 3632 5700 5000 14850 10 1 70133611 13431 38.30 1.16 12 0.05 500.00 16444.00 22300 20240819 -14.13 18680 20250204 2.52 19750 -3.04 20250107 18680 2.52 20250204 22300 -14.13 20240819 18680 2.52 20250204 1.03 N 000080 5000 3631 억 5982683 N N 315 N 00 N
8 20250313 100102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19150 100 2 0.52 590366605 30888 44.28 19050 19170 19050 24750 13340 19050 19113.14 8.53 0 6850 19163 19106 19053 18996 18943 19135 19025 3632 5700 5000 14850 10 1 70133611 13431 38.30 1.16 12 0.04 500.00 16444.00 22300 20240819 -14.13 18680 20250204 2.52 19750 -3.04 20250107 18680 2.52 20250204 22300 -14.13 20240819 18680 2.52 20250204 1.03 N 000080 5000 3631 억 5982683 N N 315 N 00 N
9 20250313 090102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19170 120 2 0.63 36905330 1935 2.77 19050 19170 19050 24750 13340 19050 19072.52 8.53 0 -690 19163 19106 19053 18996 18943 19135 19025 3632 5700 5000 14850 10 1 70133611 13445 38.34 1.17 12 0.00 500.00 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 1.03 N 000080 5000 3631 억 5982683 N N 315 N 00 N
10 20250312 160102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19050 0 3 0.00 1312883185 68905 77.96 19000 19110 19000 24750 13340 19050 19053.53 8.53 0 3493 19243 19146 19043 18946 18843 19195 18995 3632 5700 5000 14850 10 1 70133611 13360 38.10 1.16 12 0.10 500.00 16444.00 22300 20240819 -14.57 18680 20250204 1.98 19750 -3.54 20250107 18680 1.98 20250204 22300 -14.57 20240819 18680 1.98 20250204 1.01 N 000080 5000 3631 억 5980031 N N 315 N 00 N
11 20250312 150102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19060 10 2 0.05 1207296725 63361 71.69 19000 19110 19000 24750 13340 19050 19054.26 8.53 0 3070 19243 19146 19043 18946 18843 19195 18995 3632 5700 5000 14850 10 1 70133611 13367 38.12 1.16 12 0.09 500.00 16444.00 22300 20240819 -14.53 18680 20250204 2.03 19750 -3.49 20250107 18680 2.03 20250204 22300 -14.53 20240819 18680 2.03 20250204 1.01 N 000080 5000 3631 억 5980031 N N 77 N 00 N
12 20250312 140102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19040 -10 5 -0.05 971217635 50965 57.66 19000 19110 19000 24750 13340 19050 19056.56 8.53 0 3285 19243 19146 19043 18946 18843 19195 18995 3632 5700 5000 14850 10 1 70133611 13353 38.08 1.16 12 0.07 500.00 16444.00 22300 20240819 -14.62 18680 20250204 1.93 19750 -3.59 20250107 18680 1.93 20250204 22300 -14.62 20240819 18680 1.93 20250204 1.01 N 000080 5000 3631 억 5980031 N N 77 N 00 N