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
000070/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
20250806,160101,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,86200,2400,2,2.86,1139343800,13374,99.75,83400,86200,83400,108900,58700,83800,85190.95,8.06,0,-2232,85066,84432,83466,82832,81866,84750,83150,436,25100,5000,65360,100,1,8717435,7514,27.04,0.36,12,0.15,3188.00,238712.00,101800,20250710,-15.32,53600,20250407,60.82,101800,-15.32,20250710,53600,60.82,20250407,101800,-15.32,20250710,53600,60.82,20250407,0.73,Y,000070,5000,435 억,,703039,N,N,989,N,00,N
20250806,150101,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,85800,2000,2,2.39,1023800300,12027,89.71,83400,86100,83400,108900,58700,83800,85125.16,8.06,0,-2090,85066,84432,83466,82832,81866,84750,83150,436,25100,5000,65360,100,1,8717435,7480,26.91,0.36,12,0.14,3188.00,238712.00,101800,20250710,-15.72,53600,20250407,60.07,101800,-15.72,20250710,53600,60.07,20250407,101800,-15.72,20250710,53600,60.07,20250407,0.73,Y,000070,5000,435 억,,703039,N,N,423,N,00,N
20250806,140101,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,85600,1800,2,2.15,936796700,11013,82.14,83400,86100,83400,108900,58700,83800,85062.81,8.06,0,-2058,85066,84432,83466,82832,81866,84750,83150,436,25100,5000,65360,100,1,8717435,7462,26.85,0.36,12,0.13,3188.00,238712.00,101800,20250710,-15.91,53600,20250407,59.70,101800,-15.91,20250710,53600,59.70,20250407,101800,-15.91,20250710,53600,59.70,20250407,0.73,Y,000070,5000,435 억,,703039,N,N,423,N,00,N
20250806,130101,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,85400,1600,2,1.91,773889150,9110,67.95,83400,85700,83400,108900,58700,83800,84949.41,8.06,0,-2041,85066,84432,83466,82832,81866,84750,83150,436,25100,5000,65360,100,1,8717435,7445,26.79,0.36,12,0.10,3188.00,238712.00,101800,20250710,-16.11,53600,20250407,59.33,101800,-16.11,20250710,53600,59.33,20250407,101800,-16.11,20250710,53600,59.33,20250407,0.73,Y,000070,5000,435 억,,703039,N,N,423,N,00,N
20250806,120101,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,85400,1600,2,1.91,710501450,8366,62.40,83400,85700,83400,108900,58700,83800,84927.26,8.06,0,-1737,85066,84432,83466,82832,81866,84750,83150,436,25100,5000,65360,100,1,8717435,7445,26.79,0.36,12,0.10,3188.00,238712.00,101800,20250710,-16.11,53600,20250407,59.33,101800,-16.11,20250710,53600,59.33,20250407,101800,-16.11,20250710,53600,59.33,20250407,0.73,Y,000070,5000,435 억,,703039,N,N,423,N,00,N
20250806,110101,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,85400,1600,2,1.91,585086050,6896,51.44,83400,85700,83400,108900,58700,83800,84844.26,8.06,0,-872,85066,84432,83466,82832,81866,84750,83150,436,25100,5000,65360,100,1,8717435,7445,26.79,0.36,12,0.08,3188.00,238712.00,101800,20250710,-16.11,53600,20250407,59.33,101800,-16.11,20250710,53600,59.33,20250407,101800,-16.11,20250710,53600,59.33,20250407,0.73,Y,000070,5000,435 억,,703039,N,N,423,N,00,N
20250806,100101,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,85300,1500,2,1.79,433114550,5117,38.17,83400,85400,83400,108900,58700,83800,84642.28,8.06,0,-486,85066,84432,83466,82832,81866,84750,83150,436,25100,5000,65360,100,1,8717435,7436,26.76,0.36,12,0.06,3188.00,238712.00,101800,20250710,-16.21,53600,20250407,59.14,101800,-16.21,20250710,53600,59.14,20250407,101800,-16.21,20250710,53600,59.14,20250407,0.73,Y,000070,5000,435 억,,703039,N,N,423,N,00,N
20250806,090102,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,83400,-400,5,-0.48,5928800,71,0.53,83400,83800,83400,108900,58700,83800,83504.23,8.06,0,-62,85066,84432,83466,82832,81866,84750,83150,436,25100,5000,65360,100,1,8717435,7270,26.16,0.35,12,0.00,3188.00,238712.00,101800,20250710,-18.07,53600,20250407,55.60,101800,-18.07,20250710,53600,55.60,20250407,101800,-18.07,20250710,53600,55.60,20250407,0.73,Y,000070,5000,435 억,,703039,N,N,423,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 160101 55 40.00 KOSPI 금융 N N N Y 40 N 86200 2400 2 2.86 1139343800 13374 99.75 83400 86200 83400 108900 58700 83800 85190.95 8.06 0 -2232 85066 84432 83466 82832 81866 84750 83150 436 25100 5000 65360 100 1 8717435 7514 27.04 0.36 12 0.15 3188.00 238712.00 101800 20250710 -15.32 53600 20250407 60.82 101800 -15.32 20250710 53600 60.82 20250407 101800 -15.32 20250710 53600 60.82 20250407 0.73 Y 000070 5000 435 억 703039 N N 989 N 00 N
3 20250806 150101 55 40.00 KOSPI 금융 N N N Y 40 N 85800 2000 2 2.39 1023800300 12027 89.71 83400 86100 83400 108900 58700 83800 85125.16 8.06 0 -2090 85066 84432 83466 82832 81866 84750 83150 436 25100 5000 65360 100 1 8717435 7480 26.91 0.36 12 0.14 3188.00 238712.00 101800 20250710 -15.72 53600 20250407 60.07 101800 -15.72 20250710 53600 60.07 20250407 101800 -15.72 20250710 53600 60.07 20250407 0.73 Y 000070 5000 435 억 703039 N N 423 N 00 N
4 20250806 140101 55 40.00 KOSPI 금융 N N N Y 40 N 85600 1800 2 2.15 936796700 11013 82.14 83400 86100 83400 108900 58700 83800 85062.81 8.06 0 -2058 85066 84432 83466 82832 81866 84750 83150 436 25100 5000 65360 100 1 8717435 7462 26.85 0.36 12 0.13 3188.00 238712.00 101800 20250710 -15.91 53600 20250407 59.70 101800 -15.91 20250710 53600 59.70 20250407 101800 -15.91 20250710 53600 59.70 20250407 0.73 Y 000070 5000 435 억 703039 N N 423 N 00 N
5 20250806 130101 55 40.00 KOSPI 금융 N N N Y 40 N 85400 1600 2 1.91 773889150 9110 67.95 83400 85700 83400 108900 58700 83800 84949.41 8.06 0 -2041 85066 84432 83466 82832 81866 84750 83150 436 25100 5000 65360 100 1 8717435 7445 26.79 0.36 12 0.10 3188.00 238712.00 101800 20250710 -16.11 53600 20250407 59.33 101800 -16.11 20250710 53600 59.33 20250407 101800 -16.11 20250710 53600 59.33 20250407 0.73 Y 000070 5000 435 억 703039 N N 423 N 00 N
6 20250806 120101 55 40.00 KOSPI 금융 N N N Y 40 N 85400 1600 2 1.91 710501450 8366 62.40 83400 85700 83400 108900 58700 83800 84927.26 8.06 0 -1737 85066 84432 83466 82832 81866 84750 83150 436 25100 5000 65360 100 1 8717435 7445 26.79 0.36 12 0.10 3188.00 238712.00 101800 20250710 -16.11 53600 20250407 59.33 101800 -16.11 20250710 53600 59.33 20250407 101800 -16.11 20250710 53600 59.33 20250407 0.73 Y 000070 5000 435 억 703039 N N 423 N 00 N
7 20250806 110101 55 40.00 KOSPI 금융 N N N Y 40 N 85400 1600 2 1.91 585086050 6896 51.44 83400 85700 83400 108900 58700 83800 84844.26 8.06 0 -872 85066 84432 83466 82832 81866 84750 83150 436 25100 5000 65360 100 1 8717435 7445 26.79 0.36 12 0.08 3188.00 238712.00 101800 20250710 -16.11 53600 20250407 59.33 101800 -16.11 20250710 53600 59.33 20250407 101800 -16.11 20250710 53600 59.33 20250407 0.73 Y 000070 5000 435 억 703039 N N 423 N 00 N
8 20250806 100101 55 40.00 KOSPI 금융 N N N Y 40 N 85300 1500 2 1.79 433114550 5117 38.17 83400 85400 83400 108900 58700 83800 84642.28 8.06 0 -486 85066 84432 83466 82832 81866 84750 83150 436 25100 5000 65360 100 1 8717435 7436 26.76 0.36 12 0.06 3188.00 238712.00 101800 20250710 -16.21 53600 20250407 59.14 101800 -16.21 20250710 53600 59.14 20250407 101800 -16.21 20250710 53600 59.14 20250407 0.73 Y 000070 5000 435 억 703039 N N 423 N 00 N
9 20250806 090102 55 40.00 KOSPI 금융 N N N Y 40 N 83400 -400 5 -0.48 5928800 71 0.53 83400 83800 83400 108900 58700 83800 83504.23 8.06 0 -62 85066 84432 83466 82832 81866 84750 83150 436 25100 5000 65360 100 1 8717435 7270 26.16 0.35 12 0.00 3188.00 238712.00 101800 20250710 -18.07 53600 20250407 55.60 101800 -18.07 20250710 53600 55.60 20250407 101800 -18.07 20250710 53600 55.60 20250407 0.73 Y 000070 5000 435 억 703039 N N 423 N 00 N