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
003030/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
20250806,160130,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,200000,5800,2,2.99,1022194500,5134,78.63,192300,202000,190300,252000,136000,194200,199102.94,7.18,0,858,200333,197266,193733,190666,187133,198800,192200,207,57800,5000,143700,500,1,4141657,8283,19.34,0.41,12,0.12,10340.00,483418.00,292500,20250306,-31.62,143100,20240805,39.76,292500,-31.62,20250306,176500,13.31,20250106,292500,-31.62,20250306,155300,28.78,20240808,0.27,Y,003030,5000,207 억,,297403,N,N,911,N,00,N
20250806,150131,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,199500,5300,2,2.73,924980500,4647,71.17,192300,202000,190300,252000,136000,194200,199048.96,7.18,0,1047,200333,197266,193733,190666,187133,198800,192200,207,57800,5000,143700,100,1,4141657,8263,19.29,0.41,12,0.11,10340.00,483418.00,292500,20250306,-31.79,143100,20240805,39.41,292500,-31.79,20250306,176500,13.03,20250106,292500,-31.79,20250306,155300,28.46,20240808,0.27,Y,003030,5000,207 억,,297403,N,N,709,N,00,N
20250806,140132,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,199100,4900,2,2.52,799712900,4018,61.54,192300,202000,190300,252000,136000,194200,199032.58,7.18,0,1090,200333,197266,193733,190666,187133,198800,192200,207,57800,5000,143700,100,1,4141657,8246,19.26,0.41,12,0.10,10340.00,483418.00,292500,20250306,-31.93,143100,20240805,39.13,292500,-31.93,20250306,176500,12.80,20250106,292500,-31.93,20250306,155300,28.20,20240808,0.27,Y,003030,5000,207 억,,297403,N,N,709,N,00,N
20250806,130131,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,199700,5500,2,2.83,718374700,3610,55.29,192300,202000,190300,252000,136000,194200,198995.76,7.18,0,1141,200333,197266,193733,190666,187133,198800,192200,207,57800,5000,143700,100,1,4141657,8271,19.31,0.41,12,0.09,10340.00,483418.00,292500,20250306,-31.73,143100,20240805,39.55,292500,-31.73,20250306,176500,13.14,20250106,292500,-31.73,20250306,155300,28.59,20240808,0.27,Y,003030,5000,207 억,,297403,N,N,709,N,00,N
20250806,120130,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,199900,5700,2,2.94,575016150,2891,44.28,192300,202000,190300,252000,136000,194200,198898.70,7.18,0,1186,200333,197266,193733,190666,187133,198800,192200,207,57800,5000,143700,100,1,4141657,8279,19.33,0.41,12,0.07,10340.00,483418.00,292500,20250306,-31.66,143100,20240805,39.69,292500,-31.66,20250306,176500,13.26,20250106,292500,-31.66,20250306,155300,28.72,20240808,0.27,Y,003030,5000,207 억,,297403,N,N,709,N,00,N
20250806,110131,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,201000,6800,2,3.50,474937050,2391,36.62,192300,202000,190300,252000,136000,194200,198635.32,7.18,0,1091,200333,197266,193733,190666,187133,198800,192200,207,57800,5000,143700,500,1,4141657,8325,19.44,0.42,12,0.06,10340.00,483418.00,292500,20250306,-31.28,143100,20240805,40.46,292500,-31.28,20250306,176500,13.88,20250106,292500,-31.28,20250306,155300,29.43,20240808,0.27,Y,003030,5000,207 억,,297403,N,N,709,N,00,N
20250806,100130,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,200500,6300,2,3.24,360365800,1821,27.89,192300,201500,190300,252000,136000,194200,197894.45,7.18,0,1166,200333,197266,193733,190666,187133,198800,192200,207,57800,5000,143700,500,1,4141657,8304,19.39,0.41,12,0.04,10340.00,483418.00,292500,20250306,-31.45,143100,20240805,40.11,292500,-31.45,20250306,176500,13.60,20250106,292500,-31.45,20250306,155300,29.10,20240808,0.27,Y,003030,5000,207 억,,297403,N,N,709,N,00,N
20250806,090132,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,193000,-1200,5,-0.62,4612500,24,0.37,192300,193000,190300,252000,136000,194200,192187.50,7.18,0,6,200333,197266,193733,190666,187133,198800,192200,207,57800,5000,143700,100,1,4141657,7993,18.67,0.40,12,0.00,10340.00,483418.00,292500,20250306,-34.02,143100,20240805,34.87,292500,-34.02,20250306,176500,9.35,20250106,292500,-34.02,20250306,155300,24.28,20240808,0.27,Y,003030,5000,207 억,,297403,N,N,709,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 160130 55 30.00 KOSPI200 금융 N N N Y 40 N 200000 5800 2 2.99 1022194500 5134 78.63 192300 202000 190300 252000 136000 194200 199102.94 7.18 0 858 200333 197266 193733 190666 187133 198800 192200 207 57800 5000 143700 500 1 4141657 8283 19.34 0.41 12 0.12 10340.00 483418.00 292500 20250306 -31.62 143100 20240805 39.76 292500 -31.62 20250306 176500 13.31 20250106 292500 -31.62 20250306 155300 28.78 20240808 0.27 Y 003030 5000 207 억 297403 N N 911 N 00 N
3 20250806 150131 55 30.00 KOSPI200 금융 N N N Y 40 N 199500 5300 2 2.73 924980500 4647 71.17 192300 202000 190300 252000 136000 194200 199048.96 7.18 0 1047 200333 197266 193733 190666 187133 198800 192200 207 57800 5000 143700 100 1 4141657 8263 19.29 0.41 12 0.11 10340.00 483418.00 292500 20250306 -31.79 143100 20240805 39.41 292500 -31.79 20250306 176500 13.03 20250106 292500 -31.79 20250306 155300 28.46 20240808 0.27 Y 003030 5000 207 억 297403 N N 709 N 00 N
4 20250806 140132 55 30.00 KOSPI200 금융 N N N Y 40 N 199100 4900 2 2.52 799712900 4018 61.54 192300 202000 190300 252000 136000 194200 199032.58 7.18 0 1090 200333 197266 193733 190666 187133 198800 192200 207 57800 5000 143700 100 1 4141657 8246 19.26 0.41 12 0.10 10340.00 483418.00 292500 20250306 -31.93 143100 20240805 39.13 292500 -31.93 20250306 176500 12.80 20250106 292500 -31.93 20250306 155300 28.20 20240808 0.27 Y 003030 5000 207 억 297403 N N 709 N 00 N
5 20250806 130131 55 30.00 KOSPI200 금융 N N N Y 40 N 199700 5500 2 2.83 718374700 3610 55.29 192300 202000 190300 252000 136000 194200 198995.76 7.18 0 1141 200333 197266 193733 190666 187133 198800 192200 207 57800 5000 143700 100 1 4141657 8271 19.31 0.41 12 0.09 10340.00 483418.00 292500 20250306 -31.73 143100 20240805 39.55 292500 -31.73 20250306 176500 13.14 20250106 292500 -31.73 20250306 155300 28.59 20240808 0.27 Y 003030 5000 207 억 297403 N N 709 N 00 N
6 20250806 120130 55 30.00 KOSPI200 금융 N N N Y 40 N 199900 5700 2 2.94 575016150 2891 44.28 192300 202000 190300 252000 136000 194200 198898.70 7.18 0 1186 200333 197266 193733 190666 187133 198800 192200 207 57800 5000 143700 100 1 4141657 8279 19.33 0.41 12 0.07 10340.00 483418.00 292500 20250306 -31.66 143100 20240805 39.69 292500 -31.66 20250306 176500 13.26 20250106 292500 -31.66 20250306 155300 28.72 20240808 0.27 Y 003030 5000 207 억 297403 N N 709 N 00 N
7 20250806 110131 55 30.00 KOSPI200 금융 N N N Y 40 N 201000 6800 2 3.50 474937050 2391 36.62 192300 202000 190300 252000 136000 194200 198635.32 7.18 0 1091 200333 197266 193733 190666 187133 198800 192200 207 57800 5000 143700 500 1 4141657 8325 19.44 0.42 12 0.06 10340.00 483418.00 292500 20250306 -31.28 143100 20240805 40.46 292500 -31.28 20250306 176500 13.88 20250106 292500 -31.28 20250306 155300 29.43 20240808 0.27 Y 003030 5000 207 억 297403 N N 709 N 00 N
8 20250806 100130 55 30.00 KOSPI200 금융 N N N Y 40 N 200500 6300 2 3.24 360365800 1821 27.89 192300 201500 190300 252000 136000 194200 197894.45 7.18 0 1166 200333 197266 193733 190666 187133 198800 192200 207 57800 5000 143700 500 1 4141657 8304 19.39 0.41 12 0.04 10340.00 483418.00 292500 20250306 -31.45 143100 20240805 40.11 292500 -31.45 20250306 176500 13.60 20250106 292500 -31.45 20250306 155300 29.10 20240808 0.27 Y 003030 5000 207 억 297403 N N 709 N 00 N
9 20250806 090132 55 30.00 KOSPI200 금융 N N N Y 40 N 193000 -1200 5 -0.62 4612500 24 0.37 192300 193000 190300 252000 136000 194200 192187.50 7.18 0 6 200333 197266 193733 190666 187133 198800 192200 207 57800 5000 143700 100 1 4141657 7993 18.67 0.40 12 0.00 10340.00 483418.00 292500 20250306 -34.02 143100 20240805 34.87 292500 -34.02 20250306 176500 9.35 20250106 292500 -34.02 20250306 155300 24.28 20240808 0.27 Y 003030 5000 207 억 297403 N N 709 N 00 N