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
008040/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
20250806,160209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1099,15,2,1.38,155734603,142869,102.47,1084,1100,1076,1409,759,1084,1090.05,2.07,0,17477,1114,1099,1087,1072,1060,1093,1066,706,325,500,820,1,1,141144600,1551,6.39,0.57,12,0.10,172.00,1919.00,1248,20250527,-11.94,884,20241210,24.32,1248,-11.94,20250527,918,19.72,20250203,1248,-11.94,20250527,884,24.32,20241210,1.37,Y,008040,500,705 억,,2918010,N,N,872,N,00,N
20250806,150211,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1095,11,2,1.01,137779488,126483,90.72,1084,1097,1076,1409,759,1084,1089.31,2.07,0,21698,1114,1099,1087,1072,1060,1093,1066,706,325,500,820,1,1,141144600,1546,6.37,0.57,12,0.09,172.00,1919.00,1248,20250527,-12.26,884,20241210,23.87,1248,-12.26,20250527,918,19.28,20250203,1248,-12.26,20250527,884,23.87,20241210,1.37,Y,008040,500,705 억,,2918010,N,N,3401,N,00,N
20250806,140212,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1093,9,2,0.83,124835634,114644,82.23,1084,1094,1076,1409,759,1084,1088.90,2.07,0,19201,1114,1099,1087,1072,1060,1093,1066,706,325,500,820,1,1,141144600,1543,6.35,0.57,12,0.08,172.00,1919.00,1248,20250527,-12.42,884,20241210,23.64,1248,-12.42,20250527,918,19.06,20250203,1248,-12.42,20250527,884,23.64,20241210,1.37,Y,008040,500,705 억,,2918010,N,N,3401,N,00,N
20250806,130211,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1093,9,2,0.83,95646108,87903,63.05,1084,1094,1076,1409,759,1084,1088.09,2.07,0,25565,1114,1099,1087,1072,1060,1093,1066,706,325,500,820,1,1,141144600,1543,6.35,0.57,12,0.06,172.00,1919.00,1248,20250527,-12.42,884,20241210,23.64,1248,-12.42,20250527,918,19.06,20250203,1248,-12.42,20250527,884,23.64,20241210,1.37,Y,008040,500,705 억,,2918010,N,N,3401,N,00,N
20250806,120210,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1086,2,2,0.18,81065986,74523,53.45,1084,1094,1076,1409,759,1084,1087.80,2.07,0,27393,1114,1099,1087,1072,1060,1093,1066,706,325,500,820,1,1,141144600,1533,6.31,0.57,12,0.05,172.00,1919.00,1248,20250527,-12.98,884,20241210,22.85,1248,-12.98,20250527,918,18.30,20250203,1248,-12.98,20250527,884,22.85,20241210,1.37,Y,008040,500,705 억,,2918010,N,N,3401,N,00,N
20250806,110211,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1093,9,2,0.83,70771276,65067,46.67,1084,1094,1076,1409,759,1084,1087.67,2.07,0,32161,1114,1099,1087,1072,1060,1093,1066,706,325,500,820,1,1,141144600,1543,6.35,0.57,12,0.05,172.00,1919.00,1248,20250527,-12.42,884,20241210,23.64,1248,-12.42,20250527,918,19.06,20250203,1248,-12.42,20250527,884,23.64,20241210,1.37,Y,008040,500,705 억,,2918010,N,N,3401,N,00,N
20250806,100210,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1090,6,2,0.55,46860338,43091,30.91,1084,1094,1076,1409,759,1084,1087.47,2.07,0,18534,1114,1099,1087,1072,1060,1093,1066,706,325,500,820,1,1,141144600,1538,6.34,0.57,12,0.03,172.00,1919.00,1248,20250527,-12.66,884,20241210,23.30,1248,-12.66,20250527,918,18.74,20250203,1248,-12.66,20250527,884,23.30,20241210,1.37,Y,008040,500,705 억,,2918010,N,N,3401,N,00,N
20250806,090211,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1081,-3,5,-0.28,3001655,2769,1.99,1084,1088,1081,1409,759,1084,1084.02,2.07,0,-1931,1114,1099,1087,1072,1060,1093,1066,706,325,500,820,1,1,141144600,1526,6.28,0.56,12,0.00,172.00,1919.00,1248,20250527,-13.38,884,20241210,22.29,1248,-13.38,20250527,918,17.76,20250203,1248,-13.38,20250527,884,22.29,20241210,1.37,Y,008040,500,705 억,,2918010,N,N,3401,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 160209 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1099 15 2 1.38 155734603 142869 102.47 1084 1100 1076 1409 759 1084 1090.05 2.07 0 17477 1114 1099 1087 1072 1060 1093 1066 706 325 500 820 1 1 141144600 1551 6.39 0.57 12 0.10 172.00 1919.00 1248 20250527 -11.94 884 20241210 24.32 1248 -11.94 20250527 918 19.72 20250203 1248 -11.94 20250527 884 24.32 20241210 1.37 Y 008040 500 705 억 2918010 N N 872 N 00 N
3 20250806 150211 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1095 11 2 1.01 137779488 126483 90.72 1084 1097 1076 1409 759 1084 1089.31 2.07 0 21698 1114 1099 1087 1072 1060 1093 1066 706 325 500 820 1 1 141144600 1546 6.37 0.57 12 0.09 172.00 1919.00 1248 20250527 -12.26 884 20241210 23.87 1248 -12.26 20250527 918 19.28 20250203 1248 -12.26 20250527 884 23.87 20241210 1.37 Y 008040 500 705 억 2918010 N N 3401 N 00 N
4 20250806 140212 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1093 9 2 0.83 124835634 114644 82.23 1084 1094 1076 1409 759 1084 1088.90 2.07 0 19201 1114 1099 1087 1072 1060 1093 1066 706 325 500 820 1 1 141144600 1543 6.35 0.57 12 0.08 172.00 1919.00 1248 20250527 -12.42 884 20241210 23.64 1248 -12.42 20250527 918 19.06 20250203 1248 -12.42 20250527 884 23.64 20241210 1.37 Y 008040 500 705 억 2918010 N N 3401 N 00 N
5 20250806 130211 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1093 9 2 0.83 95646108 87903 63.05 1084 1094 1076 1409 759 1084 1088.09 2.07 0 25565 1114 1099 1087 1072 1060 1093 1066 706 325 500 820 1 1 141144600 1543 6.35 0.57 12 0.06 172.00 1919.00 1248 20250527 -12.42 884 20241210 23.64 1248 -12.42 20250527 918 19.06 20250203 1248 -12.42 20250527 884 23.64 20241210 1.37 Y 008040 500 705 억 2918010 N N 3401 N 00 N
6 20250806 120210 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1086 2 2 0.18 81065986 74523 53.45 1084 1094 1076 1409 759 1084 1087.80 2.07 0 27393 1114 1099 1087 1072 1060 1093 1066 706 325 500 820 1 1 141144600 1533 6.31 0.57 12 0.05 172.00 1919.00 1248 20250527 -12.98 884 20241210 22.85 1248 -12.98 20250527 918 18.30 20250203 1248 -12.98 20250527 884 22.85 20241210 1.37 Y 008040 500 705 억 2918010 N N 3401 N 00 N
7 20250806 110211 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1093 9 2 0.83 70771276 65067 46.67 1084 1094 1076 1409 759 1084 1087.67 2.07 0 32161 1114 1099 1087 1072 1060 1093 1066 706 325 500 820 1 1 141144600 1543 6.35 0.57 12 0.05 172.00 1919.00 1248 20250527 -12.42 884 20241210 23.64 1248 -12.42 20250527 918 19.06 20250203 1248 -12.42 20250527 884 23.64 20241210 1.37 Y 008040 500 705 억 2918010 N N 3401 N 00 N
8 20250806 100210 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1090 6 2 0.55 46860338 43091 30.91 1084 1094 1076 1409 759 1084 1087.47 2.07 0 18534 1114 1099 1087 1072 1060 1093 1066 706 325 500 820 1 1 141144600 1538 6.34 0.57 12 0.03 172.00 1919.00 1248 20250527 -12.66 884 20241210 23.30 1248 -12.66 20250527 918 18.74 20250203 1248 -12.66 20250527 884 23.30 20241210 1.37 Y 008040 500 705 억 2918010 N N 3401 N 00 N
9 20250806 090211 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 1081 -3 5 -0.28 3001655 2769 1.99 1084 1088 1081 1409 759 1084 1084.02 2.07 0 -1931 1114 1099 1087 1072 1060 1093 1066 706 325 500 820 1 1 141144600 1526 6.28 0.56 12 0.00 172.00 1919.00 1248 20250527 -13.38 884 20241210 22.29 1248 -13.38 20250527 918 17.76 20250203 1248 -13.38 20250527 884 22.29 20241210 1.37 Y 008040 500 705 억 2918010 N N 3401 N 00 N