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
001530/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
20250806,160117,57,100.00,KOSPI,,유통,N,N,N,N, ,N,43050,-50,5,-0.12,1317898975,30739,33.80,42800,43150,42100,56000,30200,43100,42873.84,6.64,0,-2956,45200,44150,43000,41950,40800,44675,42475,137,12900,500,28440,50,1,19715567,8488,705.74,1.67,12,0.16,61.00,25853.00,50500,20241227,-14.75,23447,20240805,83.61,50300,-14.41,20250114,31050,38.65,20250529,51500,-16.41,20241223,26600,61.84,20240806,2.60,Y,001530,500,137 억,,1309864,N,N,6057,N,00,N
20250806,150117,57,100.00,KOSPI,,유통,N,N,N,N, ,N,43000,-100,5,-0.23,969900925,22633,24.89,42800,43150,42100,56000,30200,43100,42853.40,6.64,0,60,45200,44150,43000,41950,40800,44675,42475,137,12900,500,28440,50,1,19715567,8478,704.92,1.66,12,0.11,61.00,25853.00,50500,20241227,-14.85,23447,20240805,83.39,50300,-14.51,20250114,31050,38.49,20250529,51500,-16.50,20241223,26600,61.65,20240806,2.60,Y,001530,500,137 억,,1309864,N,N,7475,N,00,N
20250806,140117,57,100.00,KOSPI,,유통,N,N,N,N, ,N,43050,-50,5,-0.12,855756625,19980,21.97,42800,43150,42100,56000,30200,43100,42830.66,6.64,0,-617,45200,44150,43000,41950,40800,44675,42475,137,12900,500,28440,50,1,19715567,8488,705.74,1.67,12,0.10,61.00,25853.00,50500,20241227,-14.75,23447,20240805,83.61,50300,-14.41,20250114,31050,38.65,20250529,51500,-16.41,20241223,26600,61.84,20240806,2.60,Y,001530,500,137 억,,1309864,N,N,7475,N,00,N
20250806,130117,57,100.00,KOSPI,,유통,N,N,N,N, ,N,43050,-50,5,-0.12,617230275,14441,15.88,42800,43100,42100,56000,30200,43100,42741.52,6.64,0,-1115,45200,44150,43000,41950,40800,44675,42475,137,12900,500,28440,50,1,19715567,8488,705.74,1.67,12,0.07,61.00,25853.00,50500,20241227,-14.75,23447,20240805,83.61,50300,-14.41,20250114,31050,38.65,20250529,51500,-16.41,20241223,26600,61.84,20240806,2.60,Y,001530,500,137 억,,1309864,N,N,7475,N,00,N
20250806,120116,57,100.00,KOSPI,,유통,N,N,N,N, ,N,42650,-450,5,-1.04,408586625,9580,10.53,42800,43000,42100,56000,30200,43100,42649.96,6.64,0,-1759,45200,44150,43000,41950,40800,44675,42475,137,12900,500,28440,50,1,19715567,8409,699.18,1.65,12,0.05,61.00,25853.00,50500,20241227,-15.54,23447,20240805,81.90,50300,-15.21,20250114,31050,37.36,20250529,51500,-17.18,20241223,26600,60.34,20240806,2.60,Y,001530,500,137 억,,1309864,N,N,7475,N,00,N
20250806,110117,57,100.00,KOSPI,,유통,N,N,N,N, ,N,42900,-200,5,-0.46,308085925,7231,7.95,42800,43000,42100,56000,30200,43100,42606.27,6.64,0,-2076,45200,44150,43000,41950,40800,44675,42475,137,12900,500,28440,50,1,19715567,8458,703.28,1.66,12,0.04,61.00,25853.00,50500,20241227,-15.05,23447,20240805,82.97,50300,-14.71,20250114,31050,38.16,20250529,51500,-16.70,20241223,26600,61.28,20240806,2.60,Y,001530,500,137 억,,1309864,N,N,7475,N,00,N
20250806,100117,57,100.00,KOSPI,,유통,N,N,N,N, ,N,42550,-550,5,-1.28,200357625,4704,5.17,42800,43000,42100,56000,30200,43100,42593.03,6.64,0,-2068,45200,44150,43000,41950,40800,44675,42475,137,12900,500,28440,50,1,19715567,8389,697.54,1.65,12,0.02,61.00,25853.00,50500,20241227,-15.74,23447,20240805,81.47,50300,-15.41,20250114,31050,37.04,20250529,51500,-17.38,20241223,26600,59.96,20240806,2.60,Y,001530,500,137 억,,1309864,N,N,7475,N,00,N
20250806,090118,57,100.00,KOSPI,,유통,N,N,N,N, ,N,42650,-450,5,-1.04,1153550,27,0.03,42800,42800,42650,56000,30200,43100,42724.07,6.64,0,-11,45200,44150,43000,41950,40800,44675,42475,137,12900,500,28440,50,1,19715567,8409,699.18,1.65,12,0.00,61.00,25853.00,50500,20241227,-15.54,23447,20240805,81.90,50300,-15.21,20250114,31050,37.36,20250529,51500,-17.18,20241223,26600,60.34,20240806,2.60,Y,001530,500,137 억,,1309864,N,N,7475,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 160117 57 100.00 KOSPI 유통 N N N N N 43050 -50 5 -0.12 1317898975 30739 33.80 42800 43150 42100 56000 30200 43100 42873.84 6.64 0 -2956 45200 44150 43000 41950 40800 44675 42475 137 12900 500 28440 50 1 19715567 8488 705.74 1.67 12 0.16 61.00 25853.00 50500 20241227 -14.75 23447 20240805 83.61 50300 -14.41 20250114 31050 38.65 20250529 51500 -16.41 20241223 26600 61.84 20240806 2.60 Y 001530 500 137 억 1309864 N N 6057 N 00 N
3 20250806 150117 57 100.00 KOSPI 유통 N N N N N 43000 -100 5 -0.23 969900925 22633 24.89 42800 43150 42100 56000 30200 43100 42853.40 6.64 0 60 45200 44150 43000 41950 40800 44675 42475 137 12900 500 28440 50 1 19715567 8478 704.92 1.66 12 0.11 61.00 25853.00 50500 20241227 -14.85 23447 20240805 83.39 50300 -14.51 20250114 31050 38.49 20250529 51500 -16.50 20241223 26600 61.65 20240806 2.60 Y 001530 500 137 억 1309864 N N 7475 N 00 N
4 20250806 140117 57 100.00 KOSPI 유통 N N N N N 43050 -50 5 -0.12 855756625 19980 21.97 42800 43150 42100 56000 30200 43100 42830.66 6.64 0 -617 45200 44150 43000 41950 40800 44675 42475 137 12900 500 28440 50 1 19715567 8488 705.74 1.67 12 0.10 61.00 25853.00 50500 20241227 -14.75 23447 20240805 83.61 50300 -14.41 20250114 31050 38.65 20250529 51500 -16.41 20241223 26600 61.84 20240806 2.60 Y 001530 500 137 억 1309864 N N 7475 N 00 N
5 20250806 130117 57 100.00 KOSPI 유통 N N N N N 43050 -50 5 -0.12 617230275 14441 15.88 42800 43100 42100 56000 30200 43100 42741.52 6.64 0 -1115 45200 44150 43000 41950 40800 44675 42475 137 12900 500 28440 50 1 19715567 8488 705.74 1.67 12 0.07 61.00 25853.00 50500 20241227 -14.75 23447 20240805 83.61 50300 -14.41 20250114 31050 38.65 20250529 51500 -16.41 20241223 26600 61.84 20240806 2.60 Y 001530 500 137 억 1309864 N N 7475 N 00 N
6 20250806 120116 57 100.00 KOSPI 유통 N N N N N 42650 -450 5 -1.04 408586625 9580 10.53 42800 43000 42100 56000 30200 43100 42649.96 6.64 0 -1759 45200 44150 43000 41950 40800 44675 42475 137 12900 500 28440 50 1 19715567 8409 699.18 1.65 12 0.05 61.00 25853.00 50500 20241227 -15.54 23447 20240805 81.90 50300 -15.21 20250114 31050 37.36 20250529 51500 -17.18 20241223 26600 60.34 20240806 2.60 Y 001530 500 137 억 1309864 N N 7475 N 00 N
7 20250806 110117 57 100.00 KOSPI 유통 N N N N N 42900 -200 5 -0.46 308085925 7231 7.95 42800 43000 42100 56000 30200 43100 42606.27 6.64 0 -2076 45200 44150 43000 41950 40800 44675 42475 137 12900 500 28440 50 1 19715567 8458 703.28 1.66 12 0.04 61.00 25853.00 50500 20241227 -15.05 23447 20240805 82.97 50300 -14.71 20250114 31050 38.16 20250529 51500 -16.70 20241223 26600 61.28 20240806 2.60 Y 001530 500 137 억 1309864 N N 7475 N 00 N
8 20250806 100117 57 100.00 KOSPI 유통 N N N N N 42550 -550 5 -1.28 200357625 4704 5.17 42800 43000 42100 56000 30200 43100 42593.03 6.64 0 -2068 45200 44150 43000 41950 40800 44675 42475 137 12900 500 28440 50 1 19715567 8389 697.54 1.65 12 0.02 61.00 25853.00 50500 20241227 -15.74 23447 20240805 81.47 50300 -15.41 20250114 31050 37.04 20250529 51500 -17.38 20241223 26600 59.96 20240806 2.60 Y 001530 500 137 억 1309864 N N 7475 N 00 N
9 20250806 090118 57 100.00 KOSPI 유통 N N N N N 42650 -450 5 -1.04 1153550 27 0.03 42800 42800 42650 56000 30200 43100 42724.07 6.64 0 -11 45200 44150 43000 41950 40800 44675 42475 137 12900 500 28440 50 1 19715567 8409 699.18 1.65 12 0.00 61.00 25853.00 50500 20241227 -15.54 23447 20240805 81.90 50300 -15.21 20250114 31050 37.36 20250529 51500 -17.18 20241223 26600 60.34 20240806 2.60 Y 001530 500 137 억 1309864 N N 7475 N 00 N