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
271560/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
20250806,160818,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,110800,1100,2,1.00,9667276050,87584,84.32,110000,111900,109700,142600,76800,109700,110377.19,30.97,0,22817,112233,110966,110133,108866,108033,110550,108450,198,32900,500,87760,100,1,39536132,43806,8.35,1.26,12,0.22,13269.00,87814.00,127300,20250509,-12.96,81800,20240805,35.45,127300,-12.96,20250509,97000,14.23,20250124,127300,-12.96,20250509,84900,30.51,20240806,0.30,Y,271560,500,197 억,,12246087,N,N,30584,N,00,N
20250806,150832,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,110400,700,2,0.64,9005061650,81597,78.55,110000,111900,109700,142600,76800,109700,110360.21,30.97,0,22126,112233,110966,110133,108866,108033,110550,108450,198,32900,500,87760,100,1,39536132,43648,8.32,1.26,12,0.21,13269.00,87814.00,127300,20250509,-13.28,81800,20240805,34.96,127300,-13.28,20250509,97000,13.81,20250124,127300,-13.28,20250509,84900,30.04,20240806,0.30,Y,271560,500,197 억,,12246087,N,N,6003,N,00,N
20250806,140834,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,110200,500,2,0.46,7360801350,66697,64.21,110000,111900,109700,142600,76800,109700,110361.81,30.97,0,19886,112233,110966,110133,108866,108033,110550,108450,198,32900,500,87760,100,1,39536132,43569,8.31,1.25,12,0.17,13269.00,87814.00,127300,20250509,-13.43,81800,20240805,34.72,127300,-13.43,20250509,97000,13.61,20250124,127300,-13.43,20250509,84900,29.80,20240806,0.30,Y,271560,500,197 억,,12246087,N,N,6003,N,00,N
20250806,130831,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,110000,300,2,0.27,5658174250,51210,49.30,110000,111900,109800,142600,76800,109700,110489.64,30.97,0,15593,112233,110966,110133,108866,108033,110550,108450,198,32900,500,87760,100,1,39536132,43490,8.29,1.25,12,0.13,13269.00,87814.00,127300,20250509,-13.59,81800,20240805,34.47,127300,-13.59,20250509,97000,13.40,20250124,127300,-13.59,20250509,84900,29.56,20240806,0.30,Y,271560,500,197 억,,12246087,N,N,6003,N,00,N
20250806,120827,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,110200,500,2,0.46,4431603550,40058,38.56,110000,111900,109800,142600,76800,109700,110629.68,30.97,0,13369,112233,110966,110133,108866,108033,110550,108450,198,32900,500,87760,100,1,39536132,43569,8.31,1.25,12,0.10,13269.00,87814.00,127300,20250509,-13.43,81800,20240805,34.72,127300,-13.43,20250509,97000,13.61,20250124,127300,-13.43,20250509,84900,29.80,20240806,0.30,Y,271560,500,197 억,,12246087,N,N,6003,N,00,N
20250806,110835,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,110500,800,2,0.73,3318785350,29965,28.85,110000,111900,109800,142600,76800,109700,110755.39,30.97,0,10407,112233,110966,110133,108866,108033,110550,108450,198,32900,500,87760,100,1,39536132,43687,8.33,1.26,12,0.08,13269.00,87814.00,127300,20250509,-13.20,81800,20240805,35.09,127300,-13.20,20250509,97000,13.92,20250124,127300,-13.20,20250509,84900,30.15,20240806,0.30,Y,271560,500,197 억,,12246087,N,N,6003,N,00,N
20250806,100831,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,111000,1300,2,1.19,1984327000,17896,17.23,110000,111900,109800,142600,76800,109700,110881.03,30.97,0,8840,112233,110966,110133,108866,108033,110550,108450,198,32900,500,87760,100,1,39536132,43885,8.37,1.26,12,0.05,13269.00,87814.00,127300,20250509,-12.80,81800,20240805,35.70,127300,-12.80,20250509,97000,14.43,20250124,127300,-12.80,20250509,84900,30.74,20240806,0.30,Y,271560,500,197 억,,12246087,N,N,6003,N,00,N
20250806,090829,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,111100,1400,2,1.28,993686100,8952,8.62,110000,111900,109800,142600,76800,109700,111001.58,30.97,0,5798,112233,110966,110133,108866,108033,110550,108450,198,32900,500,87760,100,1,39536132,43925,8.37,1.27,12,0.02,13269.00,87814.00,127300,20250509,-12.73,81800,20240805,35.82,127300,-12.73,20250509,97000,14.54,20250124,127300,-12.73,20250509,84900,30.86,20240806,0.30,Y,271560,500,197 억,,12246087,N,N,6003,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 160818 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 110800 1100 2 1.00 9667276050 87584 84.32 110000 111900 109700 142600 76800 109700 110377.19 30.97 0 22817 112233 110966 110133 108866 108033 110550 108450 198 32900 500 87760 100 1 39536132 43806 8.35 1.26 12 0.22 13269.00 87814.00 127300 20250509 -12.96 81800 20240805 35.45 127300 -12.96 20250509 97000 14.23 20250124 127300 -12.96 20250509 84900 30.51 20240806 0.30 Y 271560 500 197 억 12246087 N N 30584 N 00 N
3 20250806 150832 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 110400 700 2 0.64 9005061650 81597 78.55 110000 111900 109700 142600 76800 109700 110360.21 30.97 0 22126 112233 110966 110133 108866 108033 110550 108450 198 32900 500 87760 100 1 39536132 43648 8.32 1.26 12 0.21 13269.00 87814.00 127300 20250509 -13.28 81800 20240805 34.96 127300 -13.28 20250509 97000 13.81 20250124 127300 -13.28 20250509 84900 30.04 20240806 0.30 Y 271560 500 197 억 12246087 N N 6003 N 00 N
4 20250806 140834 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 110200 500 2 0.46 7360801350 66697 64.21 110000 111900 109700 142600 76800 109700 110361.81 30.97 0 19886 112233 110966 110133 108866 108033 110550 108450 198 32900 500 87760 100 1 39536132 43569 8.31 1.25 12 0.17 13269.00 87814.00 127300 20250509 -13.43 81800 20240805 34.72 127300 -13.43 20250509 97000 13.61 20250124 127300 -13.43 20250509 84900 29.80 20240806 0.30 Y 271560 500 197 억 12246087 N N 6003 N 00 N
5 20250806 130831 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 110000 300 2 0.27 5658174250 51210 49.30 110000 111900 109800 142600 76800 109700 110489.64 30.97 0 15593 112233 110966 110133 108866 108033 110550 108450 198 32900 500 87760 100 1 39536132 43490 8.29 1.25 12 0.13 13269.00 87814.00 127300 20250509 -13.59 81800 20240805 34.47 127300 -13.59 20250509 97000 13.40 20250124 127300 -13.59 20250509 84900 29.56 20240806 0.30 Y 271560 500 197 억 12246087 N N 6003 N 00 N
6 20250806 120827 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 110200 500 2 0.46 4431603550 40058 38.56 110000 111900 109800 142600 76800 109700 110629.68 30.97 0 13369 112233 110966 110133 108866 108033 110550 108450 198 32900 500 87760 100 1 39536132 43569 8.31 1.25 12 0.10 13269.00 87814.00 127300 20250509 -13.43 81800 20240805 34.72 127300 -13.43 20250509 97000 13.61 20250124 127300 -13.43 20250509 84900 29.80 20240806 0.30 Y 271560 500 197 억 12246087 N N 6003 N 00 N
7 20250806 110835 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 110500 800 2 0.73 3318785350 29965 28.85 110000 111900 109800 142600 76800 109700 110755.39 30.97 0 10407 112233 110966 110133 108866 108033 110550 108450 198 32900 500 87760 100 1 39536132 43687 8.33 1.26 12 0.08 13269.00 87814.00 127300 20250509 -13.20 81800 20240805 35.09 127300 -13.20 20250509 97000 13.92 20250124 127300 -13.20 20250509 84900 30.15 20240806 0.30 Y 271560 500 197 억 12246087 N N 6003 N 00 N
8 20250806 100831 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 111000 1300 2 1.19 1984327000 17896 17.23 110000 111900 109800 142600 76800 109700 110881.03 30.97 0 8840 112233 110966 110133 108866 108033 110550 108450 198 32900 500 87760 100 1 39536132 43885 8.37 1.26 12 0.05 13269.00 87814.00 127300 20250509 -12.80 81800 20240805 35.70 127300 -12.80 20250509 97000 14.43 20250124 127300 -12.80 20250509 84900 30.74 20240806 0.30 Y 271560 500 197 억 12246087 N N 6003 N 00 N
9 20250806 090829 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 111100 1400 2 1.28 993686100 8952 8.62 110000 111900 109800 142600 76800 109700 111001.58 30.97 0 5798 112233 110966 110133 108866 108033 110550 108450 198 32900 500 87760 100 1 39536132 43925 8.37 1.27 12 0.02 13269.00 87814.00 127300 20250509 -12.73 81800 20240805 35.82 127300 -12.73 20250509 97000 14.54 20250124 127300 -12.73 20250509 84900 30.86 20240806 0.30 Y 271560 500 197 억 12246087 N N 6003 N 00 N