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
030210/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
20250806,160316,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3520,30,2,0.86,124475205,35588,32.68,3490,3530,3460,4535,2445,3490,3497.67,6.56,0,-5474,3610,3550,3480,3420,3350,3580,3450,3046,1045,5000,2370,5,1,60911106,2144,-5.06,0.41,12,0.06,-695.00,8580.00,4250,20250711,-17.18,2345,20241209,50.11,4250,-17.18,20250711,2620,34.35,20250228,4250,-17.18,20250711,2345,50.11,20241209,0.15,Y,030210,5000,3045 억,,3997385,N,N,2149,N,00,N
20250806,150321,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3515,25,2,0.72,119671505,34223,31.43,3490,3530,3460,4535,2445,3490,3496.82,6.56,0,-5530,3610,3550,3480,3420,3350,3580,3450,3046,1045,5000,2370,5,1,60911106,2141,-5.06,0.41,12,0.06,-695.00,8580.00,4250,20250711,-17.29,2345,20241209,49.89,4250,-17.29,20250711,2620,34.16,20250228,4250,-17.29,20250711,2345,49.89,20241209,0.15,Y,030210,5000,3045 억,,3997385,N,N,3473,N,00,N
20250806,140322,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3520,30,2,0.86,106212175,30400,27.92,3490,3530,3460,4535,2445,3490,3493.82,6.56,0,-5223,3610,3550,3480,3420,3350,3580,3450,3046,1045,5000,2370,5,1,60911106,2144,-5.06,0.41,12,0.05,-695.00,8580.00,4250,20250711,-17.18,2345,20241209,50.11,4250,-17.18,20250711,2620,34.35,20250228,4250,-17.18,20250711,2345,50.11,20241209,0.15,Y,030210,5000,3045 억,,3997385,N,N,3473,N,00,N
20250806,130321,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3495,5,2,0.14,90378485,25891,23.77,3490,3510,3460,4535,2445,3490,3490.73,6.56,0,-6238,3610,3550,3480,3420,3350,3580,3450,3046,1045,5000,2370,5,1,60911106,2129,-5.03,0.41,12,0.04,-695.00,8580.00,4250,20250711,-17.76,2345,20241209,49.04,4250,-17.76,20250711,2620,33.40,20250228,4250,-17.76,20250711,2345,49.04,20241209,0.15,Y,030210,5000,3045 억,,3997385,N,N,3473,N,00,N
20250806,120319,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3485,-5,5,-0.14,65133700,18670,17.14,3490,3510,3460,4535,2445,3490,3488.68,6.56,0,-5112,3610,3550,3480,3420,3350,3580,3450,3046,1045,5000,2370,5,1,60911106,2123,-5.01,0.41,12,0.03,-695.00,8580.00,4250,20250711,-18.00,2345,20241209,48.61,4250,-18.00,20250711,2620,33.02,20250228,4250,-18.00,20250711,2345,48.61,20241209,0.15,Y,030210,5000,3045 억,,3997385,N,N,3473,N,00,N
20250806,110321,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3495,5,2,0.14,37047700,10634,9.76,3490,3500,3460,4535,2445,3490,3483.89,6.56,0,-1718,3610,3550,3480,3420,3350,3580,3450,3046,1045,5000,2370,5,1,60911106,2129,-5.03,0.41,12,0.02,-695.00,8580.00,4250,20250711,-17.76,2345,20241209,49.04,4250,-17.76,20250711,2620,33.40,20250228,4250,-17.76,20250711,2345,49.04,20241209,0.15,Y,030210,5000,3045 억,,3997385,N,N,3473,N,00,N
20250806,100319,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3480,-10,5,-0.29,16305010,4687,4.30,3490,3500,3465,4535,2445,3490,3478.77,6.56,0,259,3610,3550,3480,3420,3350,3580,3450,3046,1045,5000,2370,5,1,60911106,2120,-5.01,0.41,12,0.01,-695.00,8580.00,4250,20250711,-18.12,2345,20241209,48.40,4250,-18.12,20250711,2620,32.82,20250228,4250,-18.12,20250711,2345,48.40,20241209,0.15,Y,030210,5000,3045 억,,3997385,N,N,3473,N,00,N
20250806,090320,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3500,10,2,0.29,2152640,616,0.57,3490,3500,3490,4535,2445,3490,3494.55,6.56,0,38,3610,3550,3480,3420,3350,3580,3450,3046,1045,5000,2370,5,1,60911106,2132,-5.04,0.41,12,0.00,-695.00,8580.00,4250,20250711,-17.65,2345,20241209,49.25,4250,-17.65,20250711,2620,33.59,20250228,4250,-17.65,20250711,2345,49.25,20241209,0.15,Y,030210,5000,3045 억,,3997385,N,N,3473,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 160316 57 100.00 KOSPI 증권 N N N N N 3520 30 2 0.86 124475205 35588 32.68 3490 3530 3460 4535 2445 3490 3497.67 6.56 0 -5474 3610 3550 3480 3420 3350 3580 3450 3046 1045 5000 2370 5 1 60911106 2144 -5.06 0.41 12 0.06 -695.00 8580.00 4250 20250711 -17.18 2345 20241209 50.11 4250 -17.18 20250711 2620 34.35 20250228 4250 -17.18 20250711 2345 50.11 20241209 0.15 Y 030210 5000 3045 억 3997385 N N 2149 N 00 N
3 20250806 150321 57 100.00 KOSPI 증권 N N N N N 3515 25 2 0.72 119671505 34223 31.43 3490 3530 3460 4535 2445 3490 3496.82 6.56 0 -5530 3610 3550 3480 3420 3350 3580 3450 3046 1045 5000 2370 5 1 60911106 2141 -5.06 0.41 12 0.06 -695.00 8580.00 4250 20250711 -17.29 2345 20241209 49.89 4250 -17.29 20250711 2620 34.16 20250228 4250 -17.29 20250711 2345 49.89 20241209 0.15 Y 030210 5000 3045 억 3997385 N N 3473 N 00 N
4 20250806 140322 57 100.00 KOSPI 증권 N N N N N 3520 30 2 0.86 106212175 30400 27.92 3490 3530 3460 4535 2445 3490 3493.82 6.56 0 -5223 3610 3550 3480 3420 3350 3580 3450 3046 1045 5000 2370 5 1 60911106 2144 -5.06 0.41 12 0.05 -695.00 8580.00 4250 20250711 -17.18 2345 20241209 50.11 4250 -17.18 20250711 2620 34.35 20250228 4250 -17.18 20250711 2345 50.11 20241209 0.15 Y 030210 5000 3045 억 3997385 N N 3473 N 00 N
5 20250806 130321 57 100.00 KOSPI 증권 N N N N N 3495 5 2 0.14 90378485 25891 23.77 3490 3510 3460 4535 2445 3490 3490.73 6.56 0 -6238 3610 3550 3480 3420 3350 3580 3450 3046 1045 5000 2370 5 1 60911106 2129 -5.03 0.41 12 0.04 -695.00 8580.00 4250 20250711 -17.76 2345 20241209 49.04 4250 -17.76 20250711 2620 33.40 20250228 4250 -17.76 20250711 2345 49.04 20241209 0.15 Y 030210 5000 3045 억 3997385 N N 3473 N 00 N
6 20250806 120319 57 100.00 KOSPI 증권 N N N N N 3485 -5 5 -0.14 65133700 18670 17.14 3490 3510 3460 4535 2445 3490 3488.68 6.56 0 -5112 3610 3550 3480 3420 3350 3580 3450 3046 1045 5000 2370 5 1 60911106 2123 -5.01 0.41 12 0.03 -695.00 8580.00 4250 20250711 -18.00 2345 20241209 48.61 4250 -18.00 20250711 2620 33.02 20250228 4250 -18.00 20250711 2345 48.61 20241209 0.15 Y 030210 5000 3045 억 3997385 N N 3473 N 00 N
7 20250806 110321 57 100.00 KOSPI 증권 N N N N N 3495 5 2 0.14 37047700 10634 9.76 3490 3500 3460 4535 2445 3490 3483.89 6.56 0 -1718 3610 3550 3480 3420 3350 3580 3450 3046 1045 5000 2370 5 1 60911106 2129 -5.03 0.41 12 0.02 -695.00 8580.00 4250 20250711 -17.76 2345 20241209 49.04 4250 -17.76 20250711 2620 33.40 20250228 4250 -17.76 20250711 2345 49.04 20241209 0.15 Y 030210 5000 3045 억 3997385 N N 3473 N 00 N
8 20250806 100319 57 100.00 KOSPI 증권 N N N N N 3480 -10 5 -0.29 16305010 4687 4.30 3490 3500 3465 4535 2445 3490 3478.77 6.56 0 259 3610 3550 3480 3420 3350 3580 3450 3046 1045 5000 2370 5 1 60911106 2120 -5.01 0.41 12 0.01 -695.00 8580.00 4250 20250711 -18.12 2345 20241209 48.40 4250 -18.12 20250711 2620 32.82 20250228 4250 -18.12 20250711 2345 48.40 20241209 0.15 Y 030210 5000 3045 억 3997385 N N 3473 N 00 N
9 20250806 090320 57 100.00 KOSPI 증권 N N N N N 3500 10 2 0.29 2152640 616 0.57 3490 3500 3490 4535 2445 3490 3494.55 6.56 0 38 3610 3550 3480 3420 3350 3580 3450 3046 1045 5000 2370 5 1 60911106 2132 -5.04 0.41 12 0.00 -695.00 8580.00 4250 20250711 -17.65 2345 20241209 49.25 4250 -17.65 20250711 2620 33.59 20250228 4250 -17.65 20250711 2345 49.25 20241209 0.15 Y 030210 5000 3045 억 3997385 N N 3473 N 00 N