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
027710/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
20250806,160313,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,1220,12,2,0.99,113923077,93855,54.06,1208,1220,1200,1570,846,1208,1213.75,1.25,0,18957,1234,1220,1206,1192,1178,1228,1200,575,362,500,860,1,1,111416600,1359,34.86,0.53,12,0.08,35.00,2322.00,1545,20241015,-21.04,1002,20241210,21.76,1361,-10.36,20250616,1132,7.77,20250407,1545,-21.04,20241015,1002,21.76,20241210,1.40,Y,027710,500,575 억,,1397465,N,N,133,N,00,N
20250806,150318,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,1218,10,2,0.83,103000500,84896,48.90,1208,1219,1200,1570,846,1208,1213.26,1.25,0,19054,1234,1220,1206,1192,1178,1228,1200,575,362,500,860,1,1,111416600,1357,34.80,0.52,12,0.08,35.00,2322.00,1545,20241015,-21.17,1002,20241210,21.56,1361,-10.51,20250616,1132,7.60,20250407,1545,-21.17,20241015,1002,21.56,20241210,1.40,Y,027710,500,575 억,,1397465,N,N,9480,N,00,N
20250806,140319,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,1213,5,2,0.41,95851578,79011,45.51,1208,1219,1200,1570,846,1208,1213.14,1.25,0,18980,1234,1220,1206,1192,1178,1228,1200,575,362,500,860,1,1,111416600,1351,34.66,0.52,12,0.07,35.00,2322.00,1545,20241015,-21.49,1002,20241210,21.06,1361,-10.87,20250616,1132,7.16,20250407,1545,-21.49,20241015,1002,21.06,20241210,1.40,Y,027710,500,575 억,,1397465,N,N,9480,N,00,N
20250806,130317,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,1212,4,2,0.33,84609709,69737,40.17,1208,1219,1200,1570,846,1208,1213.27,1.25,0,16693,1234,1220,1206,1192,1178,1228,1200,575,362,500,860,1,1,111416600,1350,34.63,0.52,12,0.06,35.00,2322.00,1545,20241015,-21.55,1002,20241210,20.96,1361,-10.95,20250616,1132,7.07,20250407,1545,-21.55,20241015,1002,20.96,20241210,1.40,Y,027710,500,575 억,,1397465,N,N,9480,N,00,N
20250806,120315,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,1215,7,2,0.58,79983850,65926,37.97,1208,1219,1200,1570,846,1208,1213.24,1.25,0,18636,1234,1220,1206,1192,1178,1228,1200,575,362,500,860,1,1,111416600,1354,34.71,0.52,12,0.06,35.00,2322.00,1545,20241015,-21.36,1002,20241210,21.26,1361,-10.73,20250616,1132,7.33,20250407,1545,-21.36,20241015,1002,21.26,20241210,1.40,Y,027710,500,575 억,,1397465,N,N,9480,N,00,N
20250806,110318,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,1213,5,2,0.41,49143438,40555,23.36,1208,1219,1200,1570,846,1208,1211.77,1.25,0,12858,1234,1220,1206,1192,1178,1228,1200,575,362,500,860,1,1,111416600,1351,34.66,0.52,12,0.04,35.00,2322.00,1545,20241015,-21.49,1002,20241210,21.06,1361,-10.87,20250616,1132,7.16,20250407,1545,-21.49,20241015,1002,21.06,20241210,1.40,Y,027710,500,575 억,,1397465,N,N,9480,N,00,N
20250806,100316,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,1213,5,2,0.41,40495981,33434,19.26,1208,1219,1200,1570,846,1208,1211.22,1.25,0,8067,1234,1220,1206,1192,1178,1228,1200,575,362,500,860,1,1,111416600,1351,34.66,0.52,12,0.03,35.00,2322.00,1545,20241015,-21.49,1002,20241210,21.06,1361,-10.87,20250616,1132,7.16,20250407,1545,-21.49,20241015,1002,21.06,20241210,1.40,Y,027710,500,575 억,,1397465,N,N,9480,N,00,N
20250806,090316,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,1205,-3,5,-0.25,2766964,2294,1.32,1208,1208,1202,1570,846,1208,1206.17,1.25,0,245,1234,1220,1206,1192,1178,1228,1200,575,362,500,860,1,1,111416600,1343,34.43,0.52,12,0.00,35.00,2322.00,1545,20241015,-22.01,1002,20241210,20.26,1361,-11.46,20250616,1132,6.45,20250407,1545,-22.01,20241015,1002,20.26,20241210,1.40,Y,027710,500,575 억,,1397465,N,N,9480,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 160313 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 1220 12 2 0.99 113923077 93855 54.06 1208 1220 1200 1570 846 1208 1213.75 1.25 0 18957 1234 1220 1206 1192 1178 1228 1200 575 362 500 860 1 1 111416600 1359 34.86 0.53 12 0.08 35.00 2322.00 1545 20241015 -21.04 1002 20241210 21.76 1361 -10.36 20250616 1132 7.77 20250407 1545 -21.04 20241015 1002 21.76 20241210 1.40 Y 027710 500 575 억 1397465 N N 133 N 00 N
3 20250806 150318 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 1218 10 2 0.83 103000500 84896 48.90 1208 1219 1200 1570 846 1208 1213.26 1.25 0 19054 1234 1220 1206 1192 1178 1228 1200 575 362 500 860 1 1 111416600 1357 34.80 0.52 12 0.08 35.00 2322.00 1545 20241015 -21.17 1002 20241210 21.56 1361 -10.51 20250616 1132 7.60 20250407 1545 -21.17 20241015 1002 21.56 20241210 1.40 Y 027710 500 575 억 1397465 N N 9480 N 00 N
4 20250806 140319 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 1213 5 2 0.41 95851578 79011 45.51 1208 1219 1200 1570 846 1208 1213.14 1.25 0 18980 1234 1220 1206 1192 1178 1228 1200 575 362 500 860 1 1 111416600 1351 34.66 0.52 12 0.07 35.00 2322.00 1545 20241015 -21.49 1002 20241210 21.06 1361 -10.87 20250616 1132 7.16 20250407 1545 -21.49 20241015 1002 21.06 20241210 1.40 Y 027710 500 575 억 1397465 N N 9480 N 00 N
5 20250806 130317 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 1212 4 2 0.33 84609709 69737 40.17 1208 1219 1200 1570 846 1208 1213.27 1.25 0 16693 1234 1220 1206 1192 1178 1228 1200 575 362 500 860 1 1 111416600 1350 34.63 0.52 12 0.06 35.00 2322.00 1545 20241015 -21.55 1002 20241210 20.96 1361 -10.95 20250616 1132 7.07 20250407 1545 -21.55 20241015 1002 20.96 20241210 1.40 Y 027710 500 575 억 1397465 N N 9480 N 00 N
6 20250806 120315 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 1215 7 2 0.58 79983850 65926 37.97 1208 1219 1200 1570 846 1208 1213.24 1.25 0 18636 1234 1220 1206 1192 1178 1228 1200 575 362 500 860 1 1 111416600 1354 34.71 0.52 12 0.06 35.00 2322.00 1545 20241015 -21.36 1002 20241210 21.26 1361 -10.73 20250616 1132 7.33 20250407 1545 -21.36 20241015 1002 21.26 20241210 1.40 Y 027710 500 575 억 1397465 N N 9480 N 00 N
7 20250806 110318 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 1213 5 2 0.41 49143438 40555 23.36 1208 1219 1200 1570 846 1208 1211.77 1.25 0 12858 1234 1220 1206 1192 1178 1228 1200 575 362 500 860 1 1 111416600 1351 34.66 0.52 12 0.04 35.00 2322.00 1545 20241015 -21.49 1002 20241210 21.06 1361 -10.87 20250616 1132 7.16 20250407 1545 -21.49 20241015 1002 21.06 20241210 1.40 Y 027710 500 575 억 1397465 N N 9480 N 00 N
8 20250806 100316 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 1213 5 2 0.41 40495981 33434 19.26 1208 1219 1200 1570 846 1208 1211.22 1.25 0 8067 1234 1220 1206 1192 1178 1228 1200 575 362 500 860 1 1 111416600 1351 34.66 0.52 12 0.03 35.00 2322.00 1545 20241015 -21.49 1002 20241210 21.06 1361 -10.87 20250616 1132 7.16 20250407 1545 -21.49 20241015 1002 21.06 20241210 1.40 Y 027710 500 575 억 1397465 N N 9480 N 00 N
9 20250806 090316 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 1205 -3 5 -0.25 2766964 2294 1.32 1208 1208 1202 1570 846 1208 1206.17 1.25 0 245 1234 1220 1206 1192 1178 1228 1200 575 362 500 860 1 1 111416600 1343 34.43 0.52 12 0.00 35.00 2322.00 1545 20241015 -22.01 1002 20241210 20.26 1361 -11.46 20250616 1132 6.45 20250407 1545 -22.01 20241015 1002 20.26 20241210 1.40 Y 027710 500 575 억 1397465 N N 9480 N 00 N