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
003920/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
20250806,160139,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,61700,600,2,0.98,100677300,1634,67.33,61100,62100,60900,79400,42800,61100,61614.01,6.74,0,328,62700,61900,61200,60400,59700,61550,60050,36,18300,500,45210,100,1,6000000,3702,2203.57,0.82,12,0.03,28.00,75487.00,83800,20250509,-26.37,46500,20240909,32.69,83800,-26.37,20250509,58800,4.93,20250102,720000,-91.43,20241105,56300,9.59,20241223,0.10,Y,003920,500,36 억,,404464,N,N,13,N,00,N
20250806,150140,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,61800,700,2,1.15,89954300,1460,60.16,61100,62100,60900,79400,42800,61100,61612.53,6.74,0,336,62700,61900,61200,60400,59700,61550,60050,36,18300,500,45210,100,1,6000000,3708,2207.14,0.82,12,0.02,28.00,75487.00,83800,20250509,-26.25,46500,20240909,32.90,83800,-26.25,20250509,58800,5.10,20250102,720000,-91.42,20241105,56300,9.77,20241223,0.10,Y,003920,500,36 억,,404464,N,N,6,N,00,N
20250806,140141,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,61500,400,2,0.65,74426100,1208,49.77,61100,62100,60900,79400,42800,61100,61611.01,6.74,0,208,62700,61900,61200,60400,59700,61550,60050,36,18300,500,45210,100,1,6000000,3690,2196.43,0.81,12,0.02,28.00,75487.00,83800,20250509,-26.61,46500,20240909,32.26,83800,-26.61,20250509,58800,4.59,20250102,720000,-91.46,20241105,56300,9.24,20241223,0.10,Y,003920,500,36 억,,404464,N,N,6,N,00,N
20250806,130140,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,61600,500,2,0.82,65025200,1055,43.47,61100,62100,60900,79400,42800,61100,61635.26,6.74,0,188,62700,61900,61200,60400,59700,61550,60050,36,18300,500,45210,100,1,6000000,3696,2200.00,0.82,12,0.02,28.00,75487.00,83800,20250509,-26.49,46500,20240909,32.47,83800,-26.49,20250509,58800,4.76,20250102,720000,-91.44,20241105,56300,9.41,20241223,0.10,Y,003920,500,36 억,,404464,N,N,6,N,00,N
20250806,120139,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,61500,400,2,0.65,63114800,1024,42.19,61100,62100,60900,79400,42800,61100,61635.55,6.74,0,192,62700,61900,61200,60400,59700,61550,60050,36,18300,500,45210,100,1,6000000,3690,2196.43,0.81,12,0.02,28.00,75487.00,83800,20250509,-26.61,46500,20240909,32.26,83800,-26.61,20250509,58800,4.59,20250102,720000,-91.46,20241105,56300,9.24,20241223,0.10,Y,003920,500,36 억,,404464,N,N,6,N,00,N
20250806,110140,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,61600,500,2,0.82,56272800,913,37.62,61100,62100,60900,79400,42800,61100,61635.05,6.74,0,191,62700,61900,61200,60400,59700,61550,60050,36,18300,500,45210,100,1,6000000,3696,2200.00,0.82,12,0.02,28.00,75487.00,83800,20250509,-26.49,46500,20240909,32.47,83800,-26.49,20250509,58800,4.76,20250102,720000,-91.44,20241105,56300,9.41,20241223,0.10,Y,003920,500,36 억,,404464,N,N,6,N,00,N
20250806,100138,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,61400,300,2,0.49,12984500,212,8.74,61100,61400,60900,79400,42800,61100,61247.64,6.74,0,167,62700,61900,61200,60400,59700,61550,60050,36,18300,500,45210,100,1,6000000,3684,2192.86,0.81,12,0.00,28.00,75487.00,83800,20250509,-26.73,46500,20240909,32.04,83800,-26.73,20250509,58800,4.42,20250102,720000,-91.47,20241105,56300,9.06,20241223,0.10,Y,003920,500,36 억,,404464,N,N,6,N,00,N
20250806,090141,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,61100,0,3,0.00,305500,5,0.21,61100,61100,61100,79400,42800,61100,61100.00,6.74,0,0,62700,61900,61200,60400,59700,61550,60050,36,18300,500,45210,100,1,6000000,3666,2182.14,0.81,12,0.00,28.00,75487.00,83800,20250509,-27.09,46500,20240909,31.40,83800,-27.09,20250509,58800,3.91,20250102,720000,-91.51,20241105,56300,8.53,20241223,0.10,Y,003920,500,36 억,,404464,N,N,6,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 160139 57 100.00 KOSPI 음식료·담배 N N N N N 61700 600 2 0.98 100677300 1634 67.33 61100 62100 60900 79400 42800 61100 61614.01 6.74 0 328 62700 61900 61200 60400 59700 61550 60050 36 18300 500 45210 100 1 6000000 3702 2203.57 0.82 12 0.03 28.00 75487.00 83800 20250509 -26.37 46500 20240909 32.69 83800 -26.37 20250509 58800 4.93 20250102 720000 -91.43 20241105 56300 9.59 20241223 0.10 Y 003920 500 36 억 404464 N N 13 N 00 N
3 20250806 150140 57 100.00 KOSPI 음식료·담배 N N N N N 61800 700 2 1.15 89954300 1460 60.16 61100 62100 60900 79400 42800 61100 61612.53 6.74 0 336 62700 61900 61200 60400 59700 61550 60050 36 18300 500 45210 100 1 6000000 3708 2207.14 0.82 12 0.02 28.00 75487.00 83800 20250509 -26.25 46500 20240909 32.90 83800 -26.25 20250509 58800 5.10 20250102 720000 -91.42 20241105 56300 9.77 20241223 0.10 Y 003920 500 36 억 404464 N N 6 N 00 N
4 20250806 140141 57 100.00 KOSPI 음식료·담배 N N N N N 61500 400 2 0.65 74426100 1208 49.77 61100 62100 60900 79400 42800 61100 61611.01 6.74 0 208 62700 61900 61200 60400 59700 61550 60050 36 18300 500 45210 100 1 6000000 3690 2196.43 0.81 12 0.02 28.00 75487.00 83800 20250509 -26.61 46500 20240909 32.26 83800 -26.61 20250509 58800 4.59 20250102 720000 -91.46 20241105 56300 9.24 20241223 0.10 Y 003920 500 36 억 404464 N N 6 N 00 N
5 20250806 130140 57 100.00 KOSPI 음식료·담배 N N N N N 61600 500 2 0.82 65025200 1055 43.47 61100 62100 60900 79400 42800 61100 61635.26 6.74 0 188 62700 61900 61200 60400 59700 61550 60050 36 18300 500 45210 100 1 6000000 3696 2200.00 0.82 12 0.02 28.00 75487.00 83800 20250509 -26.49 46500 20240909 32.47 83800 -26.49 20250509 58800 4.76 20250102 720000 -91.44 20241105 56300 9.41 20241223 0.10 Y 003920 500 36 억 404464 N N 6 N 00 N
6 20250806 120139 57 100.00 KOSPI 음식료·담배 N N N N N 61500 400 2 0.65 63114800 1024 42.19 61100 62100 60900 79400 42800 61100 61635.55 6.74 0 192 62700 61900 61200 60400 59700 61550 60050 36 18300 500 45210 100 1 6000000 3690 2196.43 0.81 12 0.02 28.00 75487.00 83800 20250509 -26.61 46500 20240909 32.26 83800 -26.61 20250509 58800 4.59 20250102 720000 -91.46 20241105 56300 9.24 20241223 0.10 Y 003920 500 36 억 404464 N N 6 N 00 N
7 20250806 110140 57 100.00 KOSPI 음식료·담배 N N N N N 61600 500 2 0.82 56272800 913 37.62 61100 62100 60900 79400 42800 61100 61635.05 6.74 0 191 62700 61900 61200 60400 59700 61550 60050 36 18300 500 45210 100 1 6000000 3696 2200.00 0.82 12 0.02 28.00 75487.00 83800 20250509 -26.49 46500 20240909 32.47 83800 -26.49 20250509 58800 4.76 20250102 720000 -91.44 20241105 56300 9.41 20241223 0.10 Y 003920 500 36 억 404464 N N 6 N 00 N
8 20250806 100138 57 100.00 KOSPI 음식료·담배 N N N N N 61400 300 2 0.49 12984500 212 8.74 61100 61400 60900 79400 42800 61100 61247.64 6.74 0 167 62700 61900 61200 60400 59700 61550 60050 36 18300 500 45210 100 1 6000000 3684 2192.86 0.81 12 0.00 28.00 75487.00 83800 20250509 -26.73 46500 20240909 32.04 83800 -26.73 20250509 58800 4.42 20250102 720000 -91.47 20241105 56300 9.06 20241223 0.10 Y 003920 500 36 억 404464 N N 6 N 00 N
9 20250806 090141 57 100.00 KOSPI 음식료·담배 N N N N N 61100 0 3 0.00 305500 5 0.21 61100 61100 61100 79400 42800 61100 61100.00 6.74 0 0 62700 61900 61200 60400 59700 61550 60050 36 18300 500 45210 100 1 6000000 3666 2182.14 0.81 12 0.00 28.00 75487.00 83800 20250509 -27.09 46500 20240909 31.40 83800 -27.09 20250509 58800 3.91 20250102 720000 -91.51 20241105 56300 8.53 20241223 0.10 Y 003920 500 36 억 404464 N N 6 N 00 N