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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
001130/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,147500,1700,2,1.17,549095900,3751,132.40,147000,149700,143100,189500,102100,145800,146386.54,7.54,0,760,149000,147400,146600,145000,144200,147000,144600,85,43700,5000,107890,100,1,1690000,2493,5.11,0.24,12,0.22,28842.00,615130.00,172700,20250711,-14.59,120900,20241209,22.00,172700,-14.59,20250711,123100,19.82,20250203,172700,-14.59,20250711,120900,22.00,20241209,0.68,Y,001130,5000,84 억,,127409,N,N,2,N,00,N
20250806,150112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,147300,1500,2,1.03,530230300,3623,127.89,147000,149700,143100,189500,102100,145800,146351.17,7.54,0,655,149000,147400,146600,145000,144200,147000,144600,85,43700,5000,107890,100,1,1690000,2489,5.11,0.24,12,0.21,28842.00,615130.00,172700,20250711,-14.71,120900,20241209,21.84,172700,-14.71,20250711,123100,19.66,20250203,172700,-14.71,20250711,120900,21.84,20241209,0.68,Y,001130,5000,84 억,,127409,N,N,3,N,00,N
20250806,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,147400,1600,2,1.10,497794700,3403,120.12,147000,149700,143100,189500,102100,145800,146281.13,7.54,0,572,149000,147400,146600,145000,144200,147000,144600,85,43700,5000,107890,100,1,1690000,2491,5.11,0.24,12,0.20,28842.00,615130.00,172700,20250711,-14.65,120900,20241209,21.92,172700,-14.65,20250711,123100,19.74,20250203,172700,-14.65,20250711,120900,21.92,20241209,0.68,Y,001130,5000,84 억,,127409,N,N,3,N,00,N
20250806,130112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,146800,1000,2,0.69,464158600,3174,112.04,147000,149700,143100,189500,102100,145800,146237.74,7.54,0,555,149000,147400,146600,145000,144200,147000,144600,85,43700,5000,107890,100,1,1690000,2481,5.09,0.24,12,0.19,28842.00,615130.00,172700,20250711,-15.00,120900,20241209,21.42,172700,-15.00,20250711,123100,19.25,20250203,172700,-15.00,20250711,120900,21.42,20241209,0.68,Y,001130,5000,84 억,,127409,N,N,3,N,00,N
20250806,120112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,146700,900,2,0.62,449355300,3073,108.47,147000,149700,143100,189500,102100,145800,146226.91,7.54,0,566,149000,147400,146600,145000,144200,147000,144600,85,43700,5000,107890,100,1,1690000,2479,5.09,0.24,12,0.18,28842.00,615130.00,172700,20250711,-15.06,120900,20241209,21.34,172700,-15.06,20250711,123100,19.17,20250203,172700,-15.06,20250711,120900,21.34,20241209,0.68,Y,001130,5000,84 억,,127409,N,N,3,N,00,N
20250806,110112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,147400,1600,2,1.10,373727500,2558,90.29,147000,149700,143100,189500,102100,145800,146101.45,7.54,0,604,149000,147400,146600,145000,144200,147000,144600,85,43700,5000,107890,100,1,1690000,2491,5.11,0.24,12,0.15,28842.00,615130.00,172700,20250711,-14.65,120900,20241209,21.92,172700,-14.65,20250711,123100,19.74,20250203,172700,-14.65,20250711,120900,21.92,20241209,0.68,Y,001130,5000,84 억,,127409,N,N,3,N,00,N
20250806,100112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,147200,1400,2,0.96,241388900,1657,58.49,147000,149700,143100,189500,102100,145800,145678.27,7.54,0,527,149000,147400,146600,145000,144200,147000,144600,85,43700,5000,107890,100,1,1690000,2488,5.10,0.24,12,0.10,28842.00,615130.00,172700,20250711,-14.77,120900,20241209,21.75,172700,-14.77,20250711,123100,19.58,20250203,172700,-14.77,20250711,120900,21.75,20241209,0.68,Y,001130,5000,84 억,,127409,N,N,3,N,00,N
20250806,090113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,147000,1200,2,0.82,586800,4,0.14,147000,147000,145800,189500,102100,145800,146700.00,7.54,0,2,149000,147400,146600,145000,144200,147000,144600,85,43700,5000,107890,100,1,1690000,2484,5.10,0.24,12,0.00,28842.00,615130.00,172700,20250711,-14.88,120900,20241209,21.59,172700,-14.88,20250711,123100,19.42,20250203,172700,-14.88,20250711,120900,21.59,20241209,0.68,Y,001130,5000,84 억,,127409,N,N,3,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 20250806 160112 57 100.00 KOSPI 음식료·담배 N N N N N 147500 1700 2 1.17 549095900 3751 132.40 147000 149700 143100 189500 102100 145800 146386.54 7.54 0 760 149000 147400 146600 145000 144200 147000 144600 85 43700 5000 107890 100 1 1690000 2493 5.11 0.24 12 0.22 28842.00 615130.00 172700 20250711 -14.59 120900 20241209 22.00 172700 -14.59 20250711 123100 19.82 20250203 172700 -14.59 20250711 120900 22.00 20241209 0.68 Y 001130 5000 84 억 127409 N N 2 N 00 N
3 20250806 150112 57 100.00 KOSPI 음식료·담배 N N N N N 147300 1500 2 1.03 530230300 3623 127.89 147000 149700 143100 189500 102100 145800 146351.17 7.54 0 655 149000 147400 146600 145000 144200 147000 144600 85 43700 5000 107890 100 1 1690000 2489 5.11 0.24 12 0.21 28842.00 615130.00 172700 20250711 -14.71 120900 20241209 21.84 172700 -14.71 20250711 123100 19.66 20250203 172700 -14.71 20250711 120900 21.84 20241209 0.68 Y 001130 5000 84 억 127409 N N 3 N 00 N
4 20250806 140112 57 100.00 KOSPI 음식료·담배 N N N N N 147400 1600 2 1.10 497794700 3403 120.12 147000 149700 143100 189500 102100 145800 146281.13 7.54 0 572 149000 147400 146600 145000 144200 147000 144600 85 43700 5000 107890 100 1 1690000 2491 5.11 0.24 12 0.20 28842.00 615130.00 172700 20250711 -14.65 120900 20241209 21.92 172700 -14.65 20250711 123100 19.74 20250203 172700 -14.65 20250711 120900 21.92 20241209 0.68 Y 001130 5000 84 억 127409 N N 3 N 00 N
5 20250806 130112 57 100.00 KOSPI 음식료·담배 N N N N N 146800 1000 2 0.69 464158600 3174 112.04 147000 149700 143100 189500 102100 145800 146237.74 7.54 0 555 149000 147400 146600 145000 144200 147000 144600 85 43700 5000 107890 100 1 1690000 2481 5.09 0.24 12 0.19 28842.00 615130.00 172700 20250711 -15.00 120900 20241209 21.42 172700 -15.00 20250711 123100 19.25 20250203 172700 -15.00 20250711 120900 21.42 20241209 0.68 Y 001130 5000 84 억 127409 N N 3 N 00 N
6 20250806 120112 57 100.00 KOSPI 음식료·담배 N N N N N 146700 900 2 0.62 449355300 3073 108.47 147000 149700 143100 189500 102100 145800 146226.91 7.54 0 566 149000 147400 146600 145000 144200 147000 144600 85 43700 5000 107890 100 1 1690000 2479 5.09 0.24 12 0.18 28842.00 615130.00 172700 20250711 -15.06 120900 20241209 21.34 172700 -15.06 20250711 123100 19.17 20250203 172700 -15.06 20250711 120900 21.34 20241209 0.68 Y 001130 5000 84 억 127409 N N 3 N 00 N
7 20250806 110112 57 100.00 KOSPI 음식료·담배 N N N N N 147400 1600 2 1.10 373727500 2558 90.29 147000 149700 143100 189500 102100 145800 146101.45 7.54 0 604 149000 147400 146600 145000 144200 147000 144600 85 43700 5000 107890 100 1 1690000 2491 5.11 0.24 12 0.15 28842.00 615130.00 172700 20250711 -14.65 120900 20241209 21.92 172700 -14.65 20250711 123100 19.74 20250203 172700 -14.65 20250711 120900 21.92 20241209 0.68 Y 001130 5000 84 억 127409 N N 3 N 00 N
8 20250806 100112 57 100.00 KOSPI 음식료·담배 N N N N N 147200 1400 2 0.96 241388900 1657 58.49 147000 149700 143100 189500 102100 145800 145678.27 7.54 0 527 149000 147400 146600 145000 144200 147000 144600 85 43700 5000 107890 100 1 1690000 2488 5.10 0.24 12 0.10 28842.00 615130.00 172700 20250711 -14.77 120900 20241209 21.75 172700 -14.77 20250711 123100 19.58 20250203 172700 -14.77 20250711 120900 21.75 20241209 0.68 Y 001130 5000 84 억 127409 N N 3 N 00 N
9 20250806 090113 57 100.00 KOSPI 음식료·담배 N N N N N 147000 1200 2 0.82 586800 4 0.14 147000 147000 145800 189500 102100 145800 146700.00 7.54 0 2 149000 147400 146600 145000 144200 147000 144600 85 43700 5000 107890 100 1 1690000 2484 5.10 0.24 12 0.00 28842.00 615130.00 172700 20250711 -14.88 120900 20241209 21.59 172700 -14.88 20250711 123100 19.42 20250203 172700 -14.88 20250711 120900 21.59 20241209 0.68 Y 001130 5000 84 억 127409 N N 3 N 00 N