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
030720/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
20250806,160317,57,100.00,KOSPI,,,N,N,N,N, ,N,5930,50,2,0.85,33247780,5699,33.20,5820,5970,5780,7640,4120,5880,5833.95,4.72,0,20,6166,6022,5856,5712,5546,6035,5725,233,1760,5000,4230,10,1,4653805,276,5.40,0.57,12,0.12,1098.00,10484.00,6710,20240816,-11.62,4105,20241209,44.46,6530,-9.19,20250714,4715,25.77,20250331,6710,-11.62,20240816,4105,44.46,20241209,0.00,Y,030720,5000,232 억,,219495,N,N,4,N,00,N
20250806,150322,57,100.00,KOSPI,,,N,N,N,N, ,N,5930,50,2,0.85,31794040,5454,31.77,5820,5970,5780,7640,4120,5880,5829.49,4.72,0,66,6166,6022,5856,5712,5546,6035,5725,233,1760,5000,4230,10,1,4653805,276,5.40,0.57,12,0.12,1098.00,10484.00,6710,20240816,-11.62,4105,20241209,44.46,6530,-9.19,20250714,4715,25.77,20250331,6710,-11.62,20240816,4105,44.46,20241209,0.00,Y,030720,5000,232 억,,219495,N,N,20,N,00,N
20250806,140324,57,100.00,KOSPI,,,N,N,N,N, ,N,5880,0,3,0.00,27564690,4738,27.60,5820,5970,5780,7640,4120,5880,5817.79,4.72,0,115,6166,6022,5856,5712,5546,6035,5725,233,1760,5000,4230,10,1,4653805,274,5.36,0.56,12,0.10,1098.00,10484.00,6710,20240816,-12.37,4105,20241209,43.24,6530,-9.95,20250714,4715,24.71,20250331,6710,-12.37,20240816,4105,43.24,20241209,0.00,Y,030720,5000,232 억,,219495,N,N,20,N,00,N
20250806,130322,57,100.00,KOSPI,,,N,N,N,N, ,N,5880,0,3,0.00,27535290,4733,27.57,5820,5970,5780,7640,4120,5880,5817.72,4.72,0,115,6166,6022,5856,5712,5546,6035,5725,233,1760,5000,4230,10,1,4653805,274,5.36,0.56,12,0.10,1098.00,10484.00,6710,20240816,-12.37,4105,20241209,43.24,6530,-9.95,20250714,4715,24.71,20250331,6710,-12.37,20240816,4105,43.24,20241209,0.00,Y,030720,5000,232 억,,219495,N,N,20,N,00,N
20250806,120320,57,100.00,KOSPI,,,N,N,N,N, ,N,5880,0,3,0.00,27535290,4733,27.57,5820,5970,5780,7640,4120,5880,5817.72,4.72,0,115,6166,6022,5856,5712,5546,6035,5725,233,1760,5000,4230,10,1,4653805,274,5.36,0.56,12,0.10,1098.00,10484.00,6710,20240816,-12.37,4105,20241209,43.24,6530,-9.95,20250714,4715,24.71,20250331,6710,-12.37,20240816,4105,43.24,20241209,0.00,Y,030720,5000,232 억,,219495,N,N,20,N,00,N
20250806,110322,57,100.00,KOSPI,,,N,N,N,N, ,N,5960,80,2,1.36,25073080,4317,25.15,5820,5960,5780,7640,4120,5880,5807.99,4.72,0,133,6166,6022,5856,5712,5546,6035,5725,233,1760,5000,4230,10,1,4653805,277,5.43,0.57,12,0.09,1098.00,10484.00,6710,20240816,-11.18,4105,20241209,45.19,6530,-8.73,20250714,4715,26.41,20250331,6710,-11.18,20240816,4105,45.19,20241209,0.00,Y,030720,5000,232 억,,219495,N,N,20,N,00,N
20250806,100321,57,100.00,KOSPI,,,N,N,N,N, ,N,5800,-80,5,-1.36,14195870,2446,14.25,5820,5880,5780,7640,4120,5880,5803.71,4.72,0,-105,6166,6022,5856,5712,5546,6035,5725,233,1760,5000,4230,10,1,4653805,270,5.28,0.55,12,0.05,1098.00,10484.00,6710,20240816,-13.56,4105,20241209,41.29,6530,-11.18,20250714,4715,23.01,20250331,6710,-13.56,20240816,4105,41.29,20241209,0.00,Y,030720,5000,232 억,,219495,N,N,20,N,00,N
20250806,090321,57,100.00,KOSPI,,,N,N,N,N, ,N,5880,0,3,0.00,3509640,603,3.51,5820,5880,5820,7640,4120,5880,5820.30,4.72,0,0,6166,6022,5856,5712,5546,6035,5725,233,1760,5000,4230,10,1,4653805,274,5.36,0.56,12,0.01,1098.00,10484.00,6710,20240816,-12.37,4105,20241209,43.24,6530,-9.95,20250714,4715,24.71,20250331,6710,-12.37,20240816,4105,43.24,20241209,0.00,Y,030720,5000,232 억,,219495,N,N,20,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 160317 57 100.00 KOSPI N N N N N 5930 50 2 0.85 33247780 5699 33.20 5820 5970 5780 7640 4120 5880 5833.95 4.72 0 20 6166 6022 5856 5712 5546 6035 5725 233 1760 5000 4230 10 1 4653805 276 5.40 0.57 12 0.12 1098.00 10484.00 6710 20240816 -11.62 4105 20241209 44.46 6530 -9.19 20250714 4715 25.77 20250331 6710 -11.62 20240816 4105 44.46 20241209 0.00 Y 030720 5000 232 억 219495 N N 4 N 00 N
3 20250806 150322 57 100.00 KOSPI N N N N N 5930 50 2 0.85 31794040 5454 31.77 5820 5970 5780 7640 4120 5880 5829.49 4.72 0 66 6166 6022 5856 5712 5546 6035 5725 233 1760 5000 4230 10 1 4653805 276 5.40 0.57 12 0.12 1098.00 10484.00 6710 20240816 -11.62 4105 20241209 44.46 6530 -9.19 20250714 4715 25.77 20250331 6710 -11.62 20240816 4105 44.46 20241209 0.00 Y 030720 5000 232 억 219495 N N 20 N 00 N
4 20250806 140324 57 100.00 KOSPI N N N N N 5880 0 3 0.00 27564690 4738 27.60 5820 5970 5780 7640 4120 5880 5817.79 4.72 0 115 6166 6022 5856 5712 5546 6035 5725 233 1760 5000 4230 10 1 4653805 274 5.36 0.56 12 0.10 1098.00 10484.00 6710 20240816 -12.37 4105 20241209 43.24 6530 -9.95 20250714 4715 24.71 20250331 6710 -12.37 20240816 4105 43.24 20241209 0.00 Y 030720 5000 232 억 219495 N N 20 N 00 N
5 20250806 130322 57 100.00 KOSPI N N N N N 5880 0 3 0.00 27535290 4733 27.57 5820 5970 5780 7640 4120 5880 5817.72 4.72 0 115 6166 6022 5856 5712 5546 6035 5725 233 1760 5000 4230 10 1 4653805 274 5.36 0.56 12 0.10 1098.00 10484.00 6710 20240816 -12.37 4105 20241209 43.24 6530 -9.95 20250714 4715 24.71 20250331 6710 -12.37 20240816 4105 43.24 20241209 0.00 Y 030720 5000 232 억 219495 N N 20 N 00 N
6 20250806 120320 57 100.00 KOSPI N N N N N 5880 0 3 0.00 27535290 4733 27.57 5820 5970 5780 7640 4120 5880 5817.72 4.72 0 115 6166 6022 5856 5712 5546 6035 5725 233 1760 5000 4230 10 1 4653805 274 5.36 0.56 12 0.10 1098.00 10484.00 6710 20240816 -12.37 4105 20241209 43.24 6530 -9.95 20250714 4715 24.71 20250331 6710 -12.37 20240816 4105 43.24 20241209 0.00 Y 030720 5000 232 억 219495 N N 20 N 00 N
7 20250806 110322 57 100.00 KOSPI N N N N N 5960 80 2 1.36 25073080 4317 25.15 5820 5960 5780 7640 4120 5880 5807.99 4.72 0 133 6166 6022 5856 5712 5546 6035 5725 233 1760 5000 4230 10 1 4653805 277 5.43 0.57 12 0.09 1098.00 10484.00 6710 20240816 -11.18 4105 20241209 45.19 6530 -8.73 20250714 4715 26.41 20250331 6710 -11.18 20240816 4105 45.19 20241209 0.00 Y 030720 5000 232 억 219495 N N 20 N 00 N
8 20250806 100321 57 100.00 KOSPI N N N N N 5800 -80 5 -1.36 14195870 2446 14.25 5820 5880 5780 7640 4120 5880 5803.71 4.72 0 -105 6166 6022 5856 5712 5546 6035 5725 233 1760 5000 4230 10 1 4653805 270 5.28 0.55 12 0.05 1098.00 10484.00 6710 20240816 -13.56 4105 20241209 41.29 6530 -11.18 20250714 4715 23.01 20250331 6710 -13.56 20240816 4105 41.29 20241209 0.00 Y 030720 5000 232 억 219495 N N 20 N 00 N
9 20250806 090321 57 100.00 KOSPI N N N N N 5880 0 3 0.00 3509640 603 3.51 5820 5880 5820 7640 4120 5880 5820.30 4.72 0 0 6166 6022 5856 5712 5546 6035 5725 233 1760 5000 4230 10 1 4653805 274 5.36 0.56 12 0.01 1098.00 10484.00 6710 20240816 -12.37 4105 20241209 43.24 6530 -9.95 20250714 4715 24.71 20250331 6710 -12.37 20240816 4105 43.24 20241209 0.00 Y 030720 5000 232 억 219495 N N 20 N 00 N