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
005610/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
20250806,160152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,55100,1100,2,2.04,337743600,6189,102.55,53800,55100,53700,70200,37800,54000,54571.59,3.61,0,1095,55666,54832,54366,53532,53066,54600,53300,431,16200,5000,39960,100,1,8629009,4755,5.50,0.90,12,0.07,10023.00,61451.00,69500,20250402,-20.72,43350,20241113,27.10,69500,-20.72,20250402,46000,19.78,20250203,69500,-20.72,20250402,43350,27.10,20241113,0.13,Y,005610,5000,431 억,,311291,N,N,51,N,00,N
20250806,150154,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,54800,800,2,1.48,319683000,5861,97.12,53800,55100,53700,70200,37800,54000,54544.11,3.61,0,1169,55666,54832,54366,53532,53066,54600,53300,431,16200,5000,39960,100,1,8629009,4729,5.47,0.89,12,0.07,10023.00,61451.00,69500,20250402,-21.15,43350,20241113,26.41,69500,-21.15,20250402,46000,19.13,20250203,69500,-21.15,20250402,43350,26.41,20241113,0.13,Y,005610,5000,431 억,,311291,N,N,31,N,00,N
20250806,140155,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,54800,800,2,1.48,209861700,3858,63.93,53800,55000,53700,70200,37800,54000,54396.50,3.61,0,957,55666,54832,54366,53532,53066,54600,53300,431,16200,5000,39960,100,1,8629009,4729,5.47,0.89,12,0.04,10023.00,61451.00,69500,20250402,-21.15,43350,20241113,26.41,69500,-21.15,20250402,46000,19.13,20250203,69500,-21.15,20250402,43350,26.41,20241113,0.13,Y,005610,5000,431 억,,311291,N,N,31,N,00,N
20250806,130154,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,54900,900,2,1.67,163983800,3021,50.06,53800,54900,53700,70200,37800,54000,54281.30,3.61,0,1064,55666,54832,54366,53532,53066,54600,53300,431,16200,5000,39960,100,1,8629009,4737,5.48,0.89,12,0.04,10023.00,61451.00,69500,20250402,-21.01,43350,20241113,26.64,69500,-21.01,20250402,46000,19.35,20250203,69500,-21.01,20250402,43350,26.64,20241113,0.13,Y,005610,5000,431 억,,311291,N,N,31,N,00,N
20250806,120153,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,54800,800,2,1.48,152295600,2808,46.53,53800,54900,53700,70200,37800,54000,54236.32,3.61,0,1151,55666,54832,54366,53532,53066,54600,53300,431,16200,5000,39960,100,1,8629009,4729,5.47,0.89,12,0.03,10023.00,61451.00,69500,20250402,-21.15,43350,20241113,26.41,69500,-21.15,20250402,46000,19.13,20250203,69500,-21.15,20250402,43350,26.41,20241113,0.13,Y,005610,5000,431 억,,311291,N,N,31,N,00,N
20250806,110154,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,54700,700,2,1.30,131149800,2422,40.13,53800,54700,53700,70200,37800,54000,54149.38,3.61,0,1148,55666,54832,54366,53532,53066,54600,53300,431,16200,5000,39960,100,1,8629009,4720,5.46,0.89,12,0.03,10023.00,61451.00,69500,20250402,-21.29,43350,20241113,26.18,69500,-21.29,20250402,46000,18.91,20250203,69500,-21.29,20250402,43350,26.18,20241113,0.13,Y,005610,5000,431 억,,311291,N,N,31,N,00,N
20250806,100153,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,54400,400,2,0.74,85712500,1589,26.33,53800,54400,53700,70200,37800,54000,53941.16,3.61,0,825,55666,54832,54366,53532,53066,54600,53300,431,16200,5000,39960,100,1,8629009,4694,5.43,0.89,12,0.02,10023.00,61451.00,69500,20250402,-21.73,43350,20241113,25.49,69500,-21.73,20250402,46000,18.26,20250203,69500,-21.73,20250402,43350,25.49,20241113,0.13,Y,005610,5000,431 억,,311291,N,N,31,N,00,N
20250806,090154,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,53800,-200,5,-0.37,1452600,27,0.45,53800,53800,53800,70200,37800,54000,53800.00,3.61,0,-11,55666,54832,54366,53532,53066,54600,53300,431,16200,5000,39960,100,1,8629009,4642,5.37,0.88,12,0.00,10023.00,61451.00,69500,20250402,-22.59,43350,20241113,24.11,69500,-22.59,20250402,46000,16.96,20250203,69500,-22.59,20250402,43350,24.11,20241113,0.13,Y,005610,5000,431 억,,311291,N,N,31,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 160152 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 55100 1100 2 2.04 337743600 6189 102.55 53800 55100 53700 70200 37800 54000 54571.59 3.61 0 1095 55666 54832 54366 53532 53066 54600 53300 431 16200 5000 39960 100 1 8629009 4755 5.50 0.90 12 0.07 10023.00 61451.00 69500 20250402 -20.72 43350 20241113 27.10 69500 -20.72 20250402 46000 19.78 20250203 69500 -20.72 20250402 43350 27.10 20241113 0.13 Y 005610 5000 431 억 311291 N N 51 N 00 N
3 20250806 150154 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 54800 800 2 1.48 319683000 5861 97.12 53800 55100 53700 70200 37800 54000 54544.11 3.61 0 1169 55666 54832 54366 53532 53066 54600 53300 431 16200 5000 39960 100 1 8629009 4729 5.47 0.89 12 0.07 10023.00 61451.00 69500 20250402 -21.15 43350 20241113 26.41 69500 -21.15 20250402 46000 19.13 20250203 69500 -21.15 20250402 43350 26.41 20241113 0.13 Y 005610 5000 431 억 311291 N N 31 N 00 N
4 20250806 140155 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 54800 800 2 1.48 209861700 3858 63.93 53800 55000 53700 70200 37800 54000 54396.50 3.61 0 957 55666 54832 54366 53532 53066 54600 53300 431 16200 5000 39960 100 1 8629009 4729 5.47 0.89 12 0.04 10023.00 61451.00 69500 20250402 -21.15 43350 20241113 26.41 69500 -21.15 20250402 46000 19.13 20250203 69500 -21.15 20250402 43350 26.41 20241113 0.13 Y 005610 5000 431 억 311291 N N 31 N 00 N
5 20250806 130154 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 54900 900 2 1.67 163983800 3021 50.06 53800 54900 53700 70200 37800 54000 54281.30 3.61 0 1064 55666 54832 54366 53532 53066 54600 53300 431 16200 5000 39960 100 1 8629009 4737 5.48 0.89 12 0.04 10023.00 61451.00 69500 20250402 -21.01 43350 20241113 26.64 69500 -21.01 20250402 46000 19.35 20250203 69500 -21.01 20250402 43350 26.64 20241113 0.13 Y 005610 5000 431 억 311291 N N 31 N 00 N
6 20250806 120153 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 54800 800 2 1.48 152295600 2808 46.53 53800 54900 53700 70200 37800 54000 54236.32 3.61 0 1151 55666 54832 54366 53532 53066 54600 53300 431 16200 5000 39960 100 1 8629009 4729 5.47 0.89 12 0.03 10023.00 61451.00 69500 20250402 -21.15 43350 20241113 26.41 69500 -21.15 20250402 46000 19.13 20250203 69500 -21.15 20250402 43350 26.41 20241113 0.13 Y 005610 5000 431 억 311291 N N 31 N 00 N
7 20250806 110154 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 54700 700 2 1.30 131149800 2422 40.13 53800 54700 53700 70200 37800 54000 54149.38 3.61 0 1148 55666 54832 54366 53532 53066 54600 53300 431 16200 5000 39960 100 1 8629009 4720 5.46 0.89 12 0.03 10023.00 61451.00 69500 20250402 -21.29 43350 20241113 26.18 69500 -21.29 20250402 46000 18.91 20250203 69500 -21.29 20250402 43350 26.18 20241113 0.13 Y 005610 5000 431 억 311291 N N 31 N 00 N
8 20250806 100153 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 54400 400 2 0.74 85712500 1589 26.33 53800 54400 53700 70200 37800 54000 53941.16 3.61 0 825 55666 54832 54366 53532 53066 54600 53300 431 16200 5000 39960 100 1 8629009 4694 5.43 0.89 12 0.02 10023.00 61451.00 69500 20250402 -21.73 43350 20241113 25.49 69500 -21.73 20250402 46000 18.26 20250203 69500 -21.73 20250402 43350 25.49 20241113 0.13 Y 005610 5000 431 억 311291 N N 31 N 00 N
9 20250806 090154 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 53800 -200 5 -0.37 1452600 27 0.45 53800 53800 53800 70200 37800 54000 53800.00 3.61 0 -11 55666 54832 54366 53532 53066 54600 53300 431 16200 5000 39960 100 1 8629009 4642 5.37 0.88 12 0.00 10023.00 61451.00 69500 20250402 -22.59 43350 20241113 24.11 69500 -22.59 20250402 46000 16.96 20250203 69500 -22.59 20250402 43350 24.11 20241113 0.13 Y 005610 5000 431 억 311291 N N 31 N 00 N