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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19130,-160,5,-0.83,2489323860,130002,116.67,19280,19300,19050,25050,13510,19290,19148.35,8.34,0,-9563,19470,19380,19290,19200,19110,19335,19155,3632,5760,5000,15040,10,1,70133611,13417,38.26,1.16,12,0.19,500.00,16444.00,22700,20240205,-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
20250218,120101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19090,-200,5,-1.04,2141129770,111801,100.33,19280,19300,19050,25050,13510,19290,19151.26,8.34,0,-7869,19470,19380,19290,19200,19110,19335,19155,3632,5760,5000,15040,10,1,70133611,13389,38.18,1.16,12,0.16,500.00,16444.00,22700,20240205,-15.90,18680,20250204,2.19,19750,-3.34,20250107,18680,2.19,20250204,22300,-14.39,20240819,18680,2.19,20250204,1.04,N,000080,5000,3631 억,,5847624,N,N,17,N,00,N
20250218,110102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19100,-190,5,-0.98,1486073730,77484,69.54,19280,19300,19090,25050,13510,19290,19179.10,8.34,0,1939,19470,19380,19290,19200,19110,19335,19155,3632,5760,5000,15040,10,1,70133611,13396,38.20,1.16,12,0.11,500.00,16444.00,22700,20240205,-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
20250218,100102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19200,-90,5,-0.47,583725340,30388,27.27,19280,19300,19180,25050,13510,19290,19209.07,8.34,0,1747,19470,19380,19290,19200,19110,19335,19155,3632,5760,5000,15040,10,1,70133611,13466,38.40,1.17,12,0.04,500.00,16444.00,22700,20240205,-15.42,18680,20250204,2.78,19750,-2.78,20250107,18680,2.78,20250204,22300,-13.90,20240819,18680,2.78,20250204,1.04,N,000080,5000,3631 억,,5847624,N,N,17,N,00,N
20250218,090102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19260,-30,5,-0.16,19621910,1018,0.91,19280,19280,19260,25050,13510,19290,19274.96,8.34,0,-329,19470,19380,19290,19200,19110,19335,19155,3632,5760,5000,15040,10,1,70133611,13508,38.52,1.17,12,0.00,500.00,16444.00,22700,20240205,-15.15,18680,20250204,3.10,19750,-2.48,20250107,18680,3.10,20250204,22300,-13.63,20240819,18680,3.10,20250204,1.04,N,000080,5000,3631 억,,5847624,N,N,17,N,00,N
20250217,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19290,-50,5,-0.26,2138371060,110955,63.11,19350,19380,19200,25100,13540,19340,19272.41,8.34,0,-469,19513,19426,19253,19166,18993,19470,19210,3632,5760,5000,15080,10,1,70133611,13529,38.58,1.17,12,0.16,500.00,16444.00,22750,20240202,-15.21,18680,20250204,3.27,19750,-2.33,20250107,18680,3.27,20250204,22300,-13.50,20240819,18680,3.27,20250204,1.03,N,000080,5000,3631 억,,5848587,N,N,17,N,00,N
20250217,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19250,-90,5,-0.47,2023958950,105016,59.73,19350,19380,19200,25100,13540,19340,19272.86,8.34,0,78,19513,19426,19253,19166,18993,19470,19210,3632,5760,5000,15080,10,1,70133611,13501,38.50,1.17,12,0.15,500.00,16444.00,22750,20240202,-15.38,18680,20250204,3.05,19750,-2.53,20250107,18680,3.05,20250204,22300,-13.68,20240819,18680,3.05,20250204,1.03,N,000080,5000,3631 억,,5848587,N,N,2809,N,00,N
20250217,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19290,-50,5,-0.26,1456592510,75515,42.95,19350,19380,19200,25100,13540,19340,19288.78,8.34,0,6094,19513,19426,19253,19166,18993,19470,19210,3632,5760,5000,15080,10,1,70133611,13529,38.58,1.17,12,0.11,500.00,16444.00,22750,20240202,-15.21,18680,20250204,3.27,19750,-2.33,20250107,18680,3.27,20250204,22300,-13.50,20240819,18680,3.27,20250204,1.03,N,000080,5000,3631 억,,5848587,N,N,2809,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 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
3 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
4 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
5 20250218 130101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19130 -160 5 -0.83 2489323860 130002 116.67 19280 19300 19050 25050 13510 19290 19148.35 8.34 0 -9563 19470 19380 19290 19200 19110 19335 19155 3632 5760 5000 15040 10 1 70133611 13417 38.26 1.16 12 0.19 500.00 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
6 20250218 120101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19090 -200 5 -1.04 2141129770 111801 100.33 19280 19300 19050 25050 13510 19290 19151.26 8.34 0 -7869 19470 19380 19290 19200 19110 19335 19155 3632 5760 5000 15040 10 1 70133611 13389 38.18 1.16 12 0.16 500.00 16444.00 22700 20240205 -15.90 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 5847624 N N 17 N 00 N
7 20250218 110102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19100 -190 5 -0.98 1486073730 77484 69.54 19280 19300 19090 25050 13510 19290 19179.10 8.34 0 1939 19470 19380 19290 19200 19110 19335 19155 3632 5760 5000 15040 10 1 70133611 13396 38.20 1.16 12 0.11 500.00 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
8 20250218 100102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19200 -90 5 -0.47 583725340 30388 27.27 19280 19300 19180 25050 13510 19290 19209.07 8.34 0 1747 19470 19380 19290 19200 19110 19335 19155 3632 5760 5000 15040 10 1 70133611 13466 38.40 1.17 12 0.04 500.00 16444.00 22700 20240205 -15.42 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 5847624 N N 17 N 00 N
9 20250218 090102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19260 -30 5 -0.16 19621910 1018 0.91 19280 19280 19260 25050 13510 19290 19274.96 8.34 0 -329 19470 19380 19290 19200 19110 19335 19155 3632 5760 5000 15040 10 1 70133611 13508 38.52 1.17 12 0.00 500.00 16444.00 22700 20240205 -15.15 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 5847624 N N 17 N 00 N
10 20250217 160102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19290 -50 5 -0.26 2138371060 110955 63.11 19350 19380 19200 25100 13540 19340 19272.41 8.34 0 -469 19513 19426 19253 19166 18993 19470 19210 3632 5760 5000 15080 10 1 70133611 13529 38.58 1.17 12 0.16 500.00 16444.00 22750 20240202 -15.21 18680 20250204 3.27 19750 -2.33 20250107 18680 3.27 20250204 22300 -13.50 20240819 18680 3.27 20250204 1.03 N 000080 5000 3631 억 5848587 N N 17 N 00 N
11 20250217 150102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19250 -90 5 -0.47 2023958950 105016 59.73 19350 19380 19200 25100 13540 19340 19272.86 8.34 0 78 19513 19426 19253 19166 18993 19470 19210 3632 5760 5000 15080 10 1 70133611 13501 38.50 1.17 12 0.15 500.00 16444.00 22750 20240202 -15.38 18680 20250204 3.05 19750 -2.53 20250107 18680 3.05 20250204 22300 -13.68 20240819 18680 3.05 20250204 1.03 N 000080 5000 3631 억 5848587 N N 2809 N 00 N
12 20250217 140102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19290 -50 5 -0.26 1456592510 75515 42.95 19350 19380 19200 25100 13540 19340 19288.78 8.34 0 6094 19513 19426 19253 19166 18993 19470 19210 3632 5760 5000 15080 10 1 70133611 13529 38.58 1.17 12 0.11 500.00 16444.00 22750 20240202 -15.21 18680 20250204 3.27 19750 -2.33 20250107 18680 3.27 20250204 22300 -13.50 20240819 18680 3.27 20250204 1.03 N 000080 5000 3631 억 5848587 N N 2809 N 00 N