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
011420/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
20250806,160227,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2380,-50,5,-2.06,340213630,143359,72.25,2390,2400,2355,3155,1705,2430,2373.16,4.57,0,3370,2486,2457,2426,2397,2366,2472,2412,138,725,500,1500,5,1,27549644,656,22.67,1.04,12,0.52,105.00,2286.00,3230,20240729,-26.32,1690,20240805,40.83,3070,-22.48,20250421,1820,30.77,20250404,3150,-24.44,20240904,1773,34.24,20241209,6.79,Y,011420,500,137 억,,1258625,N,N,3616,N,00,N
20250806,150230,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2370,-60,5,-2.47,326372300,137529,69.31,2390,2400,2355,3155,1705,2430,2373.12,4.57,0,5780,2486,2457,2426,2397,2366,2472,2412,138,725,500,1500,5,1,27549644,653,22.57,1.04,12,0.50,105.00,2286.00,3230,20240729,-26.63,1690,20240805,40.24,3070,-22.80,20250421,1820,30.22,20250404,3150,-24.76,20240904,1773,33.67,20241209,6.79,Y,011420,500,137 억,,1258625,N,N,1377,N,00,N
20250806,140231,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2370,-60,5,-2.47,289334020,121874,61.42,2390,2400,2355,3155,1705,2430,2374.04,4.57,0,-1900,2486,2457,2426,2397,2366,2472,2412,138,725,500,1500,5,1,27549644,653,22.57,1.04,12,0.44,105.00,2286.00,3230,20240729,-26.63,1690,20240805,40.24,3070,-22.80,20250421,1820,30.22,20250404,3150,-24.76,20240904,1773,33.67,20241209,6.79,Y,011420,500,137 억,,1258625,N,N,1377,N,00,N
20250806,130230,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2365,-65,5,-2.67,259165780,109101,54.98,2390,2400,2355,3155,1705,2430,2375.47,4.57,0,-5158,2486,2457,2426,2397,2366,2472,2412,138,725,500,1500,5,1,27549644,652,22.52,1.03,12,0.40,105.00,2286.00,3230,20240729,-26.78,1690,20240805,39.94,3070,-22.96,20250421,1820,29.95,20250404,3150,-24.92,20240904,1773,33.39,20241209,6.79,Y,011420,500,137 억,,1258625,N,N,1377,N,00,N
20250806,120229,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2360,-70,5,-2.88,244096755,102721,51.77,2390,2400,2355,3155,1705,2430,2376.31,4.57,0,-1328,2486,2457,2426,2397,2366,2472,2412,138,725,500,1500,5,1,27549644,650,22.48,1.03,12,0.37,105.00,2286.00,3230,20240729,-26.93,1690,20240805,39.64,3070,-23.13,20250421,1820,29.67,20250404,3150,-25.08,20240904,1773,33.11,20241209,6.79,Y,011420,500,137 억,,1258625,N,N,1377,N,00,N
20250806,110231,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2370,-60,5,-2.47,174083570,73141,36.86,2390,2400,2355,3155,1705,2430,2380.11,4.57,0,10027,2486,2457,2426,2397,2366,2472,2412,138,725,500,1500,5,1,27549644,653,22.57,1.04,12,0.27,105.00,2286.00,3230,20240729,-26.63,1690,20240805,40.24,3070,-22.80,20250421,1820,30.22,20250404,3150,-24.76,20240904,1773,33.67,20241209,6.79,Y,011420,500,137 억,,1258625,N,N,1377,N,00,N
20250806,100229,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2380,-50,5,-2.06,163604270,68735,34.64,2390,2400,2355,3155,1705,2430,2380.22,4.57,0,10797,2486,2457,2426,2397,2366,2472,2412,138,725,500,1500,5,1,27549644,656,22.67,1.04,12,0.25,105.00,2286.00,3230,20240729,-26.32,1690,20240805,40.83,3070,-22.48,20250421,1820,30.77,20250404,3150,-24.44,20240904,1773,34.24,20241209,6.79,Y,011420,500,137 억,,1258625,N,N,1377,N,00,N
20250806,090230,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2390,-40,5,-1.65,27870200,11668,5.88,2390,2400,2380,3155,1705,2430,2388.60,4.57,0,1115,2486,2457,2426,2397,2366,2472,2412,138,725,500,1500,5,1,27549644,658,22.76,1.05,12,0.04,105.00,2286.00,3230,20240729,-26.01,1690,20240805,41.42,3070,-22.15,20250421,1820,31.32,20250404,3150,-24.13,20240904,1773,34.80,20241209,6.79,Y,011420,500,137 억,,1258625,N,N,1377,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 160227 57 100.00 KOSPI 오락·문화 N N N N N 2380 -50 5 -2.06 340213630 143359 72.25 2390 2400 2355 3155 1705 2430 2373.16 4.57 0 3370 2486 2457 2426 2397 2366 2472 2412 138 725 500 1500 5 1 27549644 656 22.67 1.04 12 0.52 105.00 2286.00 3230 20240729 -26.32 1690 20240805 40.83 3070 -22.48 20250421 1820 30.77 20250404 3150 -24.44 20240904 1773 34.24 20241209 6.79 Y 011420 500 137 억 1258625 N N 3616 N 00 N
3 20250806 150230 57 100.00 KOSPI 오락·문화 N N N N N 2370 -60 5 -2.47 326372300 137529 69.31 2390 2400 2355 3155 1705 2430 2373.12 4.57 0 5780 2486 2457 2426 2397 2366 2472 2412 138 725 500 1500 5 1 27549644 653 22.57 1.04 12 0.50 105.00 2286.00 3230 20240729 -26.63 1690 20240805 40.24 3070 -22.80 20250421 1820 30.22 20250404 3150 -24.76 20240904 1773 33.67 20241209 6.79 Y 011420 500 137 억 1258625 N N 1377 N 00 N
4 20250806 140231 57 100.00 KOSPI 오락·문화 N N N N N 2370 -60 5 -2.47 289334020 121874 61.42 2390 2400 2355 3155 1705 2430 2374.04 4.57 0 -1900 2486 2457 2426 2397 2366 2472 2412 138 725 500 1500 5 1 27549644 653 22.57 1.04 12 0.44 105.00 2286.00 3230 20240729 -26.63 1690 20240805 40.24 3070 -22.80 20250421 1820 30.22 20250404 3150 -24.76 20240904 1773 33.67 20241209 6.79 Y 011420 500 137 억 1258625 N N 1377 N 00 N
5 20250806 130230 57 100.00 KOSPI 오락·문화 N N N N N 2365 -65 5 -2.67 259165780 109101 54.98 2390 2400 2355 3155 1705 2430 2375.47 4.57 0 -5158 2486 2457 2426 2397 2366 2472 2412 138 725 500 1500 5 1 27549644 652 22.52 1.03 12 0.40 105.00 2286.00 3230 20240729 -26.78 1690 20240805 39.94 3070 -22.96 20250421 1820 29.95 20250404 3150 -24.92 20240904 1773 33.39 20241209 6.79 Y 011420 500 137 억 1258625 N N 1377 N 00 N
6 20250806 120229 57 100.00 KOSPI 오락·문화 N N N N N 2360 -70 5 -2.88 244096755 102721 51.77 2390 2400 2355 3155 1705 2430 2376.31 4.57 0 -1328 2486 2457 2426 2397 2366 2472 2412 138 725 500 1500 5 1 27549644 650 22.48 1.03 12 0.37 105.00 2286.00 3230 20240729 -26.93 1690 20240805 39.64 3070 -23.13 20250421 1820 29.67 20250404 3150 -25.08 20240904 1773 33.11 20241209 6.79 Y 011420 500 137 억 1258625 N N 1377 N 00 N
7 20250806 110231 57 100.00 KOSPI 오락·문화 N N N N N 2370 -60 5 -2.47 174083570 73141 36.86 2390 2400 2355 3155 1705 2430 2380.11 4.57 0 10027 2486 2457 2426 2397 2366 2472 2412 138 725 500 1500 5 1 27549644 653 22.57 1.04 12 0.27 105.00 2286.00 3230 20240729 -26.63 1690 20240805 40.24 3070 -22.80 20250421 1820 30.22 20250404 3150 -24.76 20240904 1773 33.67 20241209 6.79 Y 011420 500 137 억 1258625 N N 1377 N 00 N
8 20250806 100229 57 100.00 KOSPI 오락·문화 N N N N N 2380 -50 5 -2.06 163604270 68735 34.64 2390 2400 2355 3155 1705 2430 2380.22 4.57 0 10797 2486 2457 2426 2397 2366 2472 2412 138 725 500 1500 5 1 27549644 656 22.67 1.04 12 0.25 105.00 2286.00 3230 20240729 -26.32 1690 20240805 40.83 3070 -22.48 20250421 1820 30.77 20250404 3150 -24.44 20240904 1773 34.24 20241209 6.79 Y 011420 500 137 억 1258625 N N 1377 N 00 N
9 20250806 090230 57 100.00 KOSPI 오락·문화 N N N N N 2390 -40 5 -1.65 27870200 11668 5.88 2390 2400 2380 3155 1705 2430 2388.60 4.57 0 1115 2486 2457 2426 2397 2366 2472 2412 138 725 500 1500 5 1 27549644 658 22.76 1.05 12 0.04 105.00 2286.00 3230 20240729 -26.01 1690 20240805 41.42 3070 -22.15 20250421 1820 31.32 20250404 3150 -24.13 20240904 1773 34.80 20241209 6.79 Y 011420 500 137 억 1258625 N N 1377 N 00 N