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
000240/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
20250806,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23950,50,2,0.21,1173092175,49019,65.13,23700,24150,23500,31050,16750,23900,23931.38,9.99,0,-10546,24433,24166,23783,23516,23133,24300,23650,475,7150,500,18160,50,1,94935240,22737,6.48,0.51,12,0.05,3694.00,46939.00,26750,20250715,-10.47,13360,20250409,79.27,26750,-10.47,20250715,13360,79.27,20250409,26750,-10.47,20250715,13360,79.27,20250409,0.43,Y,000240,500,474 억,,9487410,N,N,11041,N,00,N
20250806,150103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23950,50,2,0.21,972046125,40630,53.98,23700,24150,23500,31050,16750,23900,23924.34,9.99,0,-6939,24433,24166,23783,23516,23133,24300,23650,475,7150,500,18160,50,1,94935240,22737,6.48,0.51,12,0.04,3694.00,46939.00,26750,20250715,-10.47,13360,20250409,79.27,26750,-10.47,20250715,13360,79.27,20250409,26750,-10.47,20250715,13360,79.27,20250409,0.43,Y,000240,500,474 억,,9487410,N,N,11800,N,00,N
20250806,140103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23950,50,2,0.21,721477975,30191,40.11,23700,24150,23500,31050,16750,23900,23897.12,9.99,0,-4604,24433,24166,23783,23516,23133,24300,23650,475,7150,500,18160,50,1,94935240,22737,6.48,0.51,12,0.03,3694.00,46939.00,26750,20250715,-10.47,13360,20250409,79.27,26750,-10.47,20250715,13360,79.27,20250409,26750,-10.47,20250715,13360,79.27,20250409,0.43,Y,000240,500,474 억,,9487410,N,N,11800,N,00,N
20250806,130103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23950,50,2,0.21,428644325,17977,23.88,23700,24100,23500,31050,16750,23900,23844.04,9.99,0,-1152,24433,24166,23783,23516,23133,24300,23650,475,7150,500,18160,50,1,94935240,22737,6.48,0.51,12,0.02,3694.00,46939.00,26750,20250715,-10.47,13360,20250409,79.27,26750,-10.47,20250715,13360,79.27,20250409,26750,-10.47,20250715,13360,79.27,20250409,0.43,Y,000240,500,474 억,,9487410,N,N,11800,N,00,N
20250806,120103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23900,0,3,0.00,388703700,16306,21.66,23700,24100,23500,31050,16750,23900,23838.08,9.99,0,-535,24433,24166,23783,23516,23133,24300,23650,475,7150,500,18160,50,1,94935240,22690,6.47,0.51,12,0.02,3694.00,46939.00,26750,20250715,-10.65,13360,20250409,78.89,26750,-10.65,20250715,13360,78.89,20250409,26750,-10.65,20250715,13360,78.89,20250409,0.43,Y,000240,500,474 억,,9487410,N,N,11800,N,00,N
20250806,110103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24000,100,2,0.42,295155250,12395,16.47,23700,24100,23500,31050,16750,23900,23812.44,9.99,0,-934,24433,24166,23783,23516,23133,24300,23650,475,7150,500,18160,50,1,94935240,22784,6.50,0.51,12,0.01,3694.00,46939.00,26750,20250715,-10.28,13360,20250409,79.64,26750,-10.28,20250715,13360,79.64,20250409,26750,-10.28,20250715,13360,79.64,20250409,0.43,Y,000240,500,474 억,,9487410,N,N,11800,N,00,N
20250806,100103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23850,-50,5,-0.21,215276600,9048,12.02,23700,24100,23500,31050,16750,23900,23792.73,9.99,0,-702,24433,24166,23783,23516,23133,24300,23650,475,7150,500,18160,50,1,94935240,22642,6.46,0.51,12,0.01,3694.00,46939.00,26750,20250715,-10.84,13360,20250409,78.52,26750,-10.84,20250715,13360,78.52,20250409,26750,-10.84,20250715,13360,78.52,20250409,0.43,Y,000240,500,474 억,,9487410,N,N,11800,N,00,N
20250806,090104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23650,-250,5,-1.05,21597150,913,1.21,23700,23850,23500,31050,16750,23900,23655.15,9.99,0,-392,24433,24166,23783,23516,23133,24300,23650,475,7150,500,18160,50,1,94935240,22452,6.40,0.50,12,0.00,3694.00,46939.00,26750,20250715,-11.59,13360,20250409,77.02,26750,-11.59,20250715,13360,77.02,20250409,26750,-11.59,20250715,13360,77.02,20250409,0.43,Y,000240,500,474 억,,9487410,N,N,11800,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 160104 55 30.00 KOSPI200 금융 N N N Y 40 N 23950 50 2 0.21 1173092175 49019 65.13 23700 24150 23500 31050 16750 23900 23931.38 9.99 0 -10546 24433 24166 23783 23516 23133 24300 23650 475 7150 500 18160 50 1 94935240 22737 6.48 0.51 12 0.05 3694.00 46939.00 26750 20250715 -10.47 13360 20250409 79.27 26750 -10.47 20250715 13360 79.27 20250409 26750 -10.47 20250715 13360 79.27 20250409 0.43 Y 000240 500 474 억 9487410 N N 11041 N 00 N
3 20250806 150103 55 30.00 KOSPI200 금융 N N N Y 40 N 23950 50 2 0.21 972046125 40630 53.98 23700 24150 23500 31050 16750 23900 23924.34 9.99 0 -6939 24433 24166 23783 23516 23133 24300 23650 475 7150 500 18160 50 1 94935240 22737 6.48 0.51 12 0.04 3694.00 46939.00 26750 20250715 -10.47 13360 20250409 79.27 26750 -10.47 20250715 13360 79.27 20250409 26750 -10.47 20250715 13360 79.27 20250409 0.43 Y 000240 500 474 억 9487410 N N 11800 N 00 N
4 20250806 140103 55 30.00 KOSPI200 금융 N N N Y 40 N 23950 50 2 0.21 721477975 30191 40.11 23700 24150 23500 31050 16750 23900 23897.12 9.99 0 -4604 24433 24166 23783 23516 23133 24300 23650 475 7150 500 18160 50 1 94935240 22737 6.48 0.51 12 0.03 3694.00 46939.00 26750 20250715 -10.47 13360 20250409 79.27 26750 -10.47 20250715 13360 79.27 20250409 26750 -10.47 20250715 13360 79.27 20250409 0.43 Y 000240 500 474 억 9487410 N N 11800 N 00 N
5 20250806 130103 55 30.00 KOSPI200 금융 N N N Y 40 N 23950 50 2 0.21 428644325 17977 23.88 23700 24100 23500 31050 16750 23900 23844.04 9.99 0 -1152 24433 24166 23783 23516 23133 24300 23650 475 7150 500 18160 50 1 94935240 22737 6.48 0.51 12 0.02 3694.00 46939.00 26750 20250715 -10.47 13360 20250409 79.27 26750 -10.47 20250715 13360 79.27 20250409 26750 -10.47 20250715 13360 79.27 20250409 0.43 Y 000240 500 474 억 9487410 N N 11800 N 00 N
6 20250806 120103 55 30.00 KOSPI200 금융 N N N Y 40 N 23900 0 3 0.00 388703700 16306 21.66 23700 24100 23500 31050 16750 23900 23838.08 9.99 0 -535 24433 24166 23783 23516 23133 24300 23650 475 7150 500 18160 50 1 94935240 22690 6.47 0.51 12 0.02 3694.00 46939.00 26750 20250715 -10.65 13360 20250409 78.89 26750 -10.65 20250715 13360 78.89 20250409 26750 -10.65 20250715 13360 78.89 20250409 0.43 Y 000240 500 474 억 9487410 N N 11800 N 00 N
7 20250806 110103 55 30.00 KOSPI200 금융 N N N Y 40 N 24000 100 2 0.42 295155250 12395 16.47 23700 24100 23500 31050 16750 23900 23812.44 9.99 0 -934 24433 24166 23783 23516 23133 24300 23650 475 7150 500 18160 50 1 94935240 22784 6.50 0.51 12 0.01 3694.00 46939.00 26750 20250715 -10.28 13360 20250409 79.64 26750 -10.28 20250715 13360 79.64 20250409 26750 -10.28 20250715 13360 79.64 20250409 0.43 Y 000240 500 474 억 9487410 N N 11800 N 00 N
8 20250806 100103 55 30.00 KOSPI200 금융 N N N Y 40 N 23850 -50 5 -0.21 215276600 9048 12.02 23700 24100 23500 31050 16750 23900 23792.73 9.99 0 -702 24433 24166 23783 23516 23133 24300 23650 475 7150 500 18160 50 1 94935240 22642 6.46 0.51 12 0.01 3694.00 46939.00 26750 20250715 -10.84 13360 20250409 78.52 26750 -10.84 20250715 13360 78.52 20250409 26750 -10.84 20250715 13360 78.52 20250409 0.43 Y 000240 500 474 억 9487410 N N 11800 N 00 N
9 20250806 090104 55 30.00 KOSPI200 금융 N N N Y 40 N 23650 -250 5 -1.05 21597150 913 1.21 23700 23850 23500 31050 16750 23900 23655.15 9.99 0 -392 24433 24166 23783 23516 23133 24300 23650 475 7150 500 18160 50 1 94935240 22452 6.40 0.50 12 0.00 3694.00 46939.00 26750 20250715 -11.59 13360 20250409 77.02 26750 -11.59 20250715 13360 77.02 20250409 26750 -11.59 20250715 13360 77.02 20250409 0.43 Y 000240 500 474 억 9487410 N N 11800 N 00 N