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
036580/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
20250806,160339,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2940,50,2,1.73,107158495,36532,145.95,2920,2980,2890,3755,2025,2890,2933.28,1.08,0,1402,2956,2922,2881,2847,2806,2940,2865,184,865,500,1960,5,1,36727943,1080,-1.53,0.69,12,0.10,-1925.00,4286.00,3300,20250710,-10.91,1906,20241209,54.25,3300,-10.91,20250710,1947,51.00,20250407,3300,-10.91,20250710,1906,54.25,20241209,0.69,Y,036580,500,183 억,,395643,N,N,41,N,00,N
20250806,150344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2945,55,2,1.90,87211110,29706,118.68,2920,2980,2890,3755,2025,2890,2935.81,1.08,0,-2436,2956,2922,2881,2847,2806,2940,2865,184,865,500,1960,5,1,36727943,1082,-1.53,0.69,12,0.08,-1925.00,4286.00,3300,20250710,-10.76,1906,20241209,54.51,3300,-10.76,20250710,1947,51.26,20250407,3300,-10.76,20250710,1906,54.51,20241209,0.69,Y,036580,500,183 억,,395643,N,N,72,N,00,N
20250806,140345,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2910,20,2,0.69,63696040,21649,86.49,2920,2980,2890,3755,2025,2890,2942.22,1.08,0,-3226,2956,2922,2881,2847,2806,2940,2865,184,865,500,1960,5,1,36727943,1069,-1.51,0.68,12,0.06,-1925.00,4286.00,3300,20250710,-11.82,1906,20241209,52.68,3300,-11.82,20250710,1947,49.46,20250407,3300,-11.82,20250710,1906,52.68,20241209,0.69,Y,036580,500,183 억,,395643,N,N,72,N,00,N
20250806,130343,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2915,25,2,0.87,54685420,18545,74.09,2920,2980,2890,3755,2025,2890,2948.80,1.08,0,-2363,2956,2922,2881,2847,2806,2940,2865,184,865,500,1960,5,1,36727943,1071,-1.51,0.68,12,0.05,-1925.00,4286.00,3300,20250710,-11.67,1906,20241209,52.94,3300,-11.67,20250710,1947,49.72,20250407,3300,-11.67,20250710,1906,52.94,20241209,0.69,Y,036580,500,183 억,,395643,N,N,72,N,00,N
20250806,120342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2915,25,2,0.87,53782285,18235,72.85,2920,2980,2890,3755,2025,2890,2949.40,1.08,0,-2170,2956,2922,2881,2847,2806,2940,2865,184,865,500,1960,5,1,36727943,1071,-1.51,0.68,12,0.05,-1925.00,4286.00,3300,20250710,-11.67,1906,20241209,52.94,3300,-11.67,20250710,1947,49.72,20250407,3300,-11.67,20250710,1906,52.94,20241209,0.69,Y,036580,500,183 억,,395643,N,N,72,N,00,N
20250806,110344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2930,40,2,1.38,47822480,16195,64.70,2920,2980,2890,3755,2025,2890,2952.92,1.08,0,-1964,2956,2922,2881,2847,2806,2940,2865,184,865,500,1960,5,1,36727943,1076,-1.52,0.68,12,0.04,-1925.00,4286.00,3300,20250710,-11.21,1906,20241209,53.73,3300,-11.21,20250710,1947,50.49,20250407,3300,-11.21,20250710,1906,53.73,20241209,0.69,Y,036580,500,183 억,,395643,N,N,72,N,00,N
20250806,100342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2955,65,2,2.25,43280980,14647,58.52,2920,2980,2890,3755,2025,2890,2954.94,1.08,0,-1094,2956,2922,2881,2847,2806,2940,2865,184,865,500,1960,5,1,36727943,1085,-1.54,0.69,12,0.04,-1925.00,4286.00,3300,20250710,-10.45,1906,20241209,55.04,3300,-10.45,20250710,1947,51.77,20250407,3300,-10.45,20250710,1906,55.04,20241209,0.69,Y,036580,500,183 억,,395643,N,N,72,N,00,N
20250806,090342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2935,45,2,1.56,1139855,390,1.56,2920,2935,2890,3755,2025,2890,2922.71,1.08,0,-227,2956,2922,2881,2847,2806,2940,2865,184,865,500,1960,5,1,36727943,1078,-1.52,0.68,12,0.00,-1925.00,4286.00,3300,20250710,-11.06,1906,20241209,53.99,3300,-11.06,20250710,1947,50.74,20250407,3300,-11.06,20250710,1906,53.99,20241209,0.69,Y,036580,500,183 억,,395643,N,N,72,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 160339 57 100.00 KOSPI 음식료·담배 N N N N N 2940 50 2 1.73 107158495 36532 145.95 2920 2980 2890 3755 2025 2890 2933.28 1.08 0 1402 2956 2922 2881 2847 2806 2940 2865 184 865 500 1960 5 1 36727943 1080 -1.53 0.69 12 0.10 -1925.00 4286.00 3300 20250710 -10.91 1906 20241209 54.25 3300 -10.91 20250710 1947 51.00 20250407 3300 -10.91 20250710 1906 54.25 20241209 0.69 Y 036580 500 183 억 395643 N N 41 N 00 N
3 20250806 150344 57 100.00 KOSPI 음식료·담배 N N N N N 2945 55 2 1.90 87211110 29706 118.68 2920 2980 2890 3755 2025 2890 2935.81 1.08 0 -2436 2956 2922 2881 2847 2806 2940 2865 184 865 500 1960 5 1 36727943 1082 -1.53 0.69 12 0.08 -1925.00 4286.00 3300 20250710 -10.76 1906 20241209 54.51 3300 -10.76 20250710 1947 51.26 20250407 3300 -10.76 20250710 1906 54.51 20241209 0.69 Y 036580 500 183 억 395643 N N 72 N 00 N
4 20250806 140345 57 100.00 KOSPI 음식료·담배 N N N N N 2910 20 2 0.69 63696040 21649 86.49 2920 2980 2890 3755 2025 2890 2942.22 1.08 0 -3226 2956 2922 2881 2847 2806 2940 2865 184 865 500 1960 5 1 36727943 1069 -1.51 0.68 12 0.06 -1925.00 4286.00 3300 20250710 -11.82 1906 20241209 52.68 3300 -11.82 20250710 1947 49.46 20250407 3300 -11.82 20250710 1906 52.68 20241209 0.69 Y 036580 500 183 억 395643 N N 72 N 00 N
5 20250806 130343 57 100.00 KOSPI 음식료·담배 N N N N N 2915 25 2 0.87 54685420 18545 74.09 2920 2980 2890 3755 2025 2890 2948.80 1.08 0 -2363 2956 2922 2881 2847 2806 2940 2865 184 865 500 1960 5 1 36727943 1071 -1.51 0.68 12 0.05 -1925.00 4286.00 3300 20250710 -11.67 1906 20241209 52.94 3300 -11.67 20250710 1947 49.72 20250407 3300 -11.67 20250710 1906 52.94 20241209 0.69 Y 036580 500 183 억 395643 N N 72 N 00 N
6 20250806 120342 57 100.00 KOSPI 음식료·담배 N N N N N 2915 25 2 0.87 53782285 18235 72.85 2920 2980 2890 3755 2025 2890 2949.40 1.08 0 -2170 2956 2922 2881 2847 2806 2940 2865 184 865 500 1960 5 1 36727943 1071 -1.51 0.68 12 0.05 -1925.00 4286.00 3300 20250710 -11.67 1906 20241209 52.94 3300 -11.67 20250710 1947 49.72 20250407 3300 -11.67 20250710 1906 52.94 20241209 0.69 Y 036580 500 183 억 395643 N N 72 N 00 N
7 20250806 110344 57 100.00 KOSPI 음식료·담배 N N N N N 2930 40 2 1.38 47822480 16195 64.70 2920 2980 2890 3755 2025 2890 2952.92 1.08 0 -1964 2956 2922 2881 2847 2806 2940 2865 184 865 500 1960 5 1 36727943 1076 -1.52 0.68 12 0.04 -1925.00 4286.00 3300 20250710 -11.21 1906 20241209 53.73 3300 -11.21 20250710 1947 50.49 20250407 3300 -11.21 20250710 1906 53.73 20241209 0.69 Y 036580 500 183 억 395643 N N 72 N 00 N
8 20250806 100342 57 100.00 KOSPI 음식료·담배 N N N N N 2955 65 2 2.25 43280980 14647 58.52 2920 2980 2890 3755 2025 2890 2954.94 1.08 0 -1094 2956 2922 2881 2847 2806 2940 2865 184 865 500 1960 5 1 36727943 1085 -1.54 0.69 12 0.04 -1925.00 4286.00 3300 20250710 -10.45 1906 20241209 55.04 3300 -10.45 20250710 1947 51.77 20250407 3300 -10.45 20250710 1906 55.04 20241209 0.69 Y 036580 500 183 억 395643 N N 72 N 00 N
9 20250806 090342 57 100.00 KOSPI 음식료·담배 N N N N N 2935 45 2 1.56 1139855 390 1.56 2920 2935 2890 3755 2025 2890 2922.71 1.08 0 -227 2956 2922 2881 2847 2806 2940 2865 184 865 500 1960 5 1 36727943 1078 -1.52 0.68 12 0.00 -1925.00 4286.00 3300 20250710 -11.06 1906 20241209 53.99 3300 -11.06 20250710 1947 50.74 20250407 3300 -11.06 20250710 1906 53.99 20241209 0.69 Y 036580 500 183 억 395643 N N 72 N 00 N