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
007310/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
20250806,160204,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,399500,3500,2,0.88,2305685750,5786,158.78,396000,400000,394000,514000,277500,396000,398493.91,11.82,0,3046,403333,399666,396833,393166,390333,398250,391750,200,118000,5000,300960,500,1,4007830,16011,11.71,0.67,12,0.14,34108.00,595294.00,443000,20240927,-9.82,375500,20241114,6.39,429500,-6.98,20250321,376500,6.11,20250203,443000,-9.82,20240927,375500,6.39,20241114,0.16,Y,007310,5000,200 억,,473733,N,N,608,N,00,N
20250806,150207,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,399500,3500,2,0.88,1981407250,4974,136.50,396000,400000,394000,514000,277500,396000,398352.89,11.82,0,2511,403333,399666,396833,393166,390333,398250,391750,200,118000,5000,300960,500,1,4007830,16011,11.71,0.67,12,0.12,34108.00,595294.00,443000,20240927,-9.82,375500,20241114,6.39,429500,-6.98,20250321,376500,6.11,20250203,443000,-9.82,20240927,375500,6.39,20241114,0.16,Y,007310,5000,200 억,,473733,N,N,809,N,00,N
20250806,140207,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,399000,3000,2,0.76,1640748500,4120,113.06,396000,400000,394000,514000,277500,396000,398239.93,11.82,0,1887,403333,399666,396833,393166,390333,398250,391750,200,118000,5000,300960,500,1,4007830,15991,11.70,0.67,12,0.10,34108.00,595294.00,443000,20240927,-9.93,375500,20241114,6.26,429500,-7.10,20250321,376500,5.98,20250203,443000,-9.93,20240927,375500,6.26,20241114,0.16,Y,007310,5000,200 억,,473733,N,N,809,N,00,N
20250806,130206,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,398500,2500,2,0.63,1486648500,3733,102.44,396000,400000,394000,514000,277500,396000,398244.98,11.82,0,1712,403333,399666,396833,393166,390333,398250,391750,200,118000,5000,300960,500,1,4007830,15971,11.68,0.67,12,0.09,34108.00,595294.00,443000,20240927,-10.05,375500,20241114,6.13,429500,-7.22,20250321,376500,5.84,20250203,443000,-10.05,20240927,375500,6.13,20241114,0.16,Y,007310,5000,200 억,,473733,N,N,809,N,00,N
20250806,120205,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,397500,1500,2,0.38,1391499500,3494,95.88,396000,400000,394000,514000,277500,396000,398254.01,11.82,0,1693,403333,399666,396833,393166,390333,398250,391750,200,118000,5000,300960,500,1,4007830,15931,11.65,0.67,12,0.09,34108.00,595294.00,443000,20240927,-10.27,375500,20241114,5.86,429500,-7.45,20250321,376500,5.58,20250203,443000,-10.27,20240927,375500,5.86,20241114,0.16,Y,007310,5000,200 억,,473733,N,N,809,N,00,N
20250806,110206,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,399000,3000,2,0.76,414031000,1040,28.54,396000,400000,395000,514000,277500,396000,398106.73,11.82,0,515,403333,399666,396833,393166,390333,398250,391750,200,118000,5000,300960,500,1,4007830,15991,11.70,0.67,12,0.03,34108.00,595294.00,443000,20240927,-9.93,375500,20241114,6.26,429500,-7.10,20250321,376500,5.98,20250203,443000,-9.93,20240927,375500,6.26,20241114,0.16,Y,007310,5000,200 억,,473733,N,N,809,N,00,N
20250806,100205,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,398500,2500,2,0.63,214987000,541,14.85,396000,399000,395000,514000,277500,396000,397388.17,11.82,0,238,403333,399666,396833,393166,390333,398250,391750,200,118000,5000,300960,500,1,4007830,15971,11.68,0.67,12,0.01,34108.00,595294.00,443000,20240927,-10.05,375500,20241114,6.13,429500,-7.22,20250321,376500,5.84,20250203,443000,-10.05,20240927,375500,6.13,20241114,0.16,Y,007310,5000,200 억,,473733,N,N,809,N,00,N
20250806,090207,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,395000,-1000,5,-0.25,18601000,47,1.29,396000,396000,395000,514000,277500,396000,395765.96,11.82,0,-12,403333,399666,396833,393166,390333,398250,391750,200,118000,5000,300960,500,1,4007830,15831,11.58,0.66,12,0.00,34108.00,595294.00,443000,20240927,-10.84,375500,20241114,5.19,429500,-8.03,20250321,376500,4.91,20250203,443000,-10.84,20240927,375500,5.19,20241114,0.16,Y,007310,5000,200 억,,473733,N,N,809,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 160204 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 399500 3500 2 0.88 2305685750 5786 158.78 396000 400000 394000 514000 277500 396000 398493.91 11.82 0 3046 403333 399666 396833 393166 390333 398250 391750 200 118000 5000 300960 500 1 4007830 16011 11.71 0.67 12 0.14 34108.00 595294.00 443000 20240927 -9.82 375500 20241114 6.39 429500 -6.98 20250321 376500 6.11 20250203 443000 -9.82 20240927 375500 6.39 20241114 0.16 Y 007310 5000 200 억 473733 N N 608 N 00 N
3 20250806 150207 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 399500 3500 2 0.88 1981407250 4974 136.50 396000 400000 394000 514000 277500 396000 398352.89 11.82 0 2511 403333 399666 396833 393166 390333 398250 391750 200 118000 5000 300960 500 1 4007830 16011 11.71 0.67 12 0.12 34108.00 595294.00 443000 20240927 -9.82 375500 20241114 6.39 429500 -6.98 20250321 376500 6.11 20250203 443000 -9.82 20240927 375500 6.39 20241114 0.16 Y 007310 5000 200 억 473733 N N 809 N 00 N
4 20250806 140207 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 399000 3000 2 0.76 1640748500 4120 113.06 396000 400000 394000 514000 277500 396000 398239.93 11.82 0 1887 403333 399666 396833 393166 390333 398250 391750 200 118000 5000 300960 500 1 4007830 15991 11.70 0.67 12 0.10 34108.00 595294.00 443000 20240927 -9.93 375500 20241114 6.26 429500 -7.10 20250321 376500 5.98 20250203 443000 -9.93 20240927 375500 6.26 20241114 0.16 Y 007310 5000 200 억 473733 N N 809 N 00 N
5 20250806 130206 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 398500 2500 2 0.63 1486648500 3733 102.44 396000 400000 394000 514000 277500 396000 398244.98 11.82 0 1712 403333 399666 396833 393166 390333 398250 391750 200 118000 5000 300960 500 1 4007830 15971 11.68 0.67 12 0.09 34108.00 595294.00 443000 20240927 -10.05 375500 20241114 6.13 429500 -7.22 20250321 376500 5.84 20250203 443000 -10.05 20240927 375500 6.13 20241114 0.16 Y 007310 5000 200 억 473733 N N 809 N 00 N
6 20250806 120205 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 397500 1500 2 0.38 1391499500 3494 95.88 396000 400000 394000 514000 277500 396000 398254.01 11.82 0 1693 403333 399666 396833 393166 390333 398250 391750 200 118000 5000 300960 500 1 4007830 15931 11.65 0.67 12 0.09 34108.00 595294.00 443000 20240927 -10.27 375500 20241114 5.86 429500 -7.45 20250321 376500 5.58 20250203 443000 -10.27 20240927 375500 5.86 20241114 0.16 Y 007310 5000 200 억 473733 N N 809 N 00 N
7 20250806 110206 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 399000 3000 2 0.76 414031000 1040 28.54 396000 400000 395000 514000 277500 396000 398106.73 11.82 0 515 403333 399666 396833 393166 390333 398250 391750 200 118000 5000 300960 500 1 4007830 15991 11.70 0.67 12 0.03 34108.00 595294.00 443000 20240927 -9.93 375500 20241114 6.26 429500 -7.10 20250321 376500 5.98 20250203 443000 -9.93 20240927 375500 6.26 20241114 0.16 Y 007310 5000 200 억 473733 N N 809 N 00 N
8 20250806 100205 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 398500 2500 2 0.63 214987000 541 14.85 396000 399000 395000 514000 277500 396000 397388.17 11.82 0 238 403333 399666 396833 393166 390333 398250 391750 200 118000 5000 300960 500 1 4007830 15971 11.68 0.67 12 0.01 34108.00 595294.00 443000 20240927 -10.05 375500 20241114 6.13 429500 -7.22 20250321 376500 5.84 20250203 443000 -10.05 20240927 375500 6.13 20241114 0.16 Y 007310 5000 200 억 473733 N N 809 N 00 N
9 20250806 090207 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 395000 -1000 5 -0.25 18601000 47 1.29 396000 396000 395000 514000 277500 396000 395765.96 11.82 0 -12 403333 399666 396833 393166 390333 398250 391750 200 118000 5000 300960 500 1 4007830 15831 11.58 0.66 12 0.00 34108.00 595294.00 443000 20240927 -10.84 375500 20241114 5.19 429500 -8.03 20250321 376500 4.91 20250203 443000 -10.84 20240927 375500 5.19 20241114 0.16 Y 007310 5000 200 억 473733 N N 809 N 00 N