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
031430/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
20250806,160318,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,11500,250,2,2.22,759037315,66642,58.96,11230,11530,11170,14620,7880,11250,11389.77,4.15,0,9270,11503,11376,11223,11096,10943,11300,11020,357,3370,1000,8100,10,1,35343000,4064,12.64,0.48,12,0.19,910.00,24100.00,14340,20240801,-19.80,8840,20250409,30.09,14000,-17.86,20250619,8840,30.09,20250409,14080,-18.32,20240927,8840,30.09,20250409,1.52,Y,031430,1000,357 억,,1467379,N,N,759,N,00,N
20250806,150323,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,11490,240,2,2.13,707520355,62163,55.00,11230,11530,11170,14620,7880,11250,11381.70,4.15,0,10752,11503,11376,11223,11096,10943,11300,11020,357,3370,1000,8100,10,1,35343000,4061,12.63,0.48,12,0.18,910.00,24100.00,14340,20240801,-19.87,8840,20250409,29.98,14000,-17.93,20250619,8840,29.98,20250409,14080,-18.39,20240927,8840,29.98,20250409,1.52,Y,031430,1000,357 억,,1467379,N,N,1082,N,00,N
20250806,140325,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,11500,250,2,2.22,582655645,51297,45.39,11230,11530,11170,14620,7880,11250,11358.47,4.15,0,10388,11503,11376,11223,11096,10943,11300,11020,357,3370,1000,8100,10,1,35343000,4064,12.64,0.48,12,0.15,910.00,24100.00,14340,20240801,-19.80,8840,20250409,30.09,14000,-17.86,20250619,8840,30.09,20250409,14080,-18.32,20240927,8840,30.09,20250409,1.52,Y,031430,1000,357 억,,1467379,N,N,1082,N,00,N
20250806,130323,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,11310,60,2,0.53,369999715,32693,28.93,11230,11420,11170,14620,7880,11250,11317.40,4.15,0,5268,11503,11376,11223,11096,10943,11300,11020,357,3370,1000,8100,10,1,35343000,3997,12.43,0.47,12,0.09,910.00,24100.00,14340,20240801,-21.13,8840,20250409,27.94,14000,-19.21,20250619,8840,27.94,20250409,14080,-19.67,20240927,8840,27.94,20250409,1.52,Y,031430,1000,357 억,,1467379,N,N,1082,N,00,N
20250806,120321,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,11270,20,2,0.18,302686210,26715,23.64,11230,11420,11170,14620,7880,11250,11330.20,4.15,0,3759,11503,11376,11223,11096,10943,11300,11020,357,3370,1000,8100,10,1,35343000,3983,12.38,0.47,12,0.08,910.00,24100.00,14340,20240801,-21.41,8840,20250409,27.49,14000,-19.50,20250619,8840,27.49,20250409,14080,-19.96,20240927,8840,27.49,20250409,1.52,Y,031430,1000,357 억,,1467379,N,N,1082,N,00,N
20250806,110324,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,11380,130,2,1.16,231813190,20443,18.09,11230,11420,11170,14620,7880,11250,11339.49,4.15,0,2453,11503,11376,11223,11096,10943,11300,11020,357,3370,1000,8100,10,1,35343000,4022,12.51,0.47,12,0.06,910.00,24100.00,14340,20240801,-20.64,8840,20250409,28.73,14000,-18.71,20250619,8840,28.73,20250409,14080,-19.18,20240927,8840,28.73,20250409,1.52,Y,031430,1000,357 억,,1467379,N,N,1082,N,00,N
20250806,100322,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,11420,170,2,1.51,182051540,16065,14.21,11230,11420,11170,14620,7880,11250,11332.18,4.15,0,4496,11503,11376,11223,11096,10943,11300,11020,357,3370,1000,8100,10,1,35343000,4036,12.55,0.47,12,0.05,910.00,24100.00,14340,20240801,-20.36,8840,20250409,29.19,14000,-18.43,20250619,8840,29.19,20250409,14080,-18.89,20240927,8840,29.19,20250409,1.52,Y,031430,1000,357 억,,1467379,N,N,1082,N,00,N
20250806,090322,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,11210,-40,5,-0.36,9832950,878,0.78,11230,11240,11170,14620,7880,11250,11199.26,4.15,0,50,11503,11376,11223,11096,10943,11300,11020,357,3370,1000,8100,10,1,35343000,3962,12.32,0.47,12,0.00,910.00,24100.00,14340,20240801,-21.83,8840,20250409,26.81,14000,-19.93,20250619,8840,26.81,20250409,14080,-20.38,20240927,8840,26.81,20250409,1.52,Y,031430,1000,357 억,,1467379,N,N,1082,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 160318 55 40.00 KOSPI 유통 N N N Y 40 N 11500 250 2 2.22 759037315 66642 58.96 11230 11530 11170 14620 7880 11250 11389.77 4.15 0 9270 11503 11376 11223 11096 10943 11300 11020 357 3370 1000 8100 10 1 35343000 4064 12.64 0.48 12 0.19 910.00 24100.00 14340 20240801 -19.80 8840 20250409 30.09 14000 -17.86 20250619 8840 30.09 20250409 14080 -18.32 20240927 8840 30.09 20250409 1.52 Y 031430 1000 357 억 1467379 N N 759 N 00 N
3 20250806 150323 55 40.00 KOSPI 유통 N N N Y 40 N 11490 240 2 2.13 707520355 62163 55.00 11230 11530 11170 14620 7880 11250 11381.70 4.15 0 10752 11503 11376 11223 11096 10943 11300 11020 357 3370 1000 8100 10 1 35343000 4061 12.63 0.48 12 0.18 910.00 24100.00 14340 20240801 -19.87 8840 20250409 29.98 14000 -17.93 20250619 8840 29.98 20250409 14080 -18.39 20240927 8840 29.98 20250409 1.52 Y 031430 1000 357 억 1467379 N N 1082 N 00 N
4 20250806 140325 55 40.00 KOSPI 유통 N N N Y 40 N 11500 250 2 2.22 582655645 51297 45.39 11230 11530 11170 14620 7880 11250 11358.47 4.15 0 10388 11503 11376 11223 11096 10943 11300 11020 357 3370 1000 8100 10 1 35343000 4064 12.64 0.48 12 0.15 910.00 24100.00 14340 20240801 -19.80 8840 20250409 30.09 14000 -17.86 20250619 8840 30.09 20250409 14080 -18.32 20240927 8840 30.09 20250409 1.52 Y 031430 1000 357 억 1467379 N N 1082 N 00 N
5 20250806 130323 55 40.00 KOSPI 유통 N N N Y 40 N 11310 60 2 0.53 369999715 32693 28.93 11230 11420 11170 14620 7880 11250 11317.40 4.15 0 5268 11503 11376 11223 11096 10943 11300 11020 357 3370 1000 8100 10 1 35343000 3997 12.43 0.47 12 0.09 910.00 24100.00 14340 20240801 -21.13 8840 20250409 27.94 14000 -19.21 20250619 8840 27.94 20250409 14080 -19.67 20240927 8840 27.94 20250409 1.52 Y 031430 1000 357 억 1467379 N N 1082 N 00 N
6 20250806 120321 55 40.00 KOSPI 유통 N N N Y 40 N 11270 20 2 0.18 302686210 26715 23.64 11230 11420 11170 14620 7880 11250 11330.20 4.15 0 3759 11503 11376 11223 11096 10943 11300 11020 357 3370 1000 8100 10 1 35343000 3983 12.38 0.47 12 0.08 910.00 24100.00 14340 20240801 -21.41 8840 20250409 27.49 14000 -19.50 20250619 8840 27.49 20250409 14080 -19.96 20240927 8840 27.49 20250409 1.52 Y 031430 1000 357 억 1467379 N N 1082 N 00 N
7 20250806 110324 55 40.00 KOSPI 유통 N N N Y 40 N 11380 130 2 1.16 231813190 20443 18.09 11230 11420 11170 14620 7880 11250 11339.49 4.15 0 2453 11503 11376 11223 11096 10943 11300 11020 357 3370 1000 8100 10 1 35343000 4022 12.51 0.47 12 0.06 910.00 24100.00 14340 20240801 -20.64 8840 20250409 28.73 14000 -18.71 20250619 8840 28.73 20250409 14080 -19.18 20240927 8840 28.73 20250409 1.52 Y 031430 1000 357 억 1467379 N N 1082 N 00 N
8 20250806 100322 55 40.00 KOSPI 유통 N N N Y 40 N 11420 170 2 1.51 182051540 16065 14.21 11230 11420 11170 14620 7880 11250 11332.18 4.15 0 4496 11503 11376 11223 11096 10943 11300 11020 357 3370 1000 8100 10 1 35343000 4036 12.55 0.47 12 0.05 910.00 24100.00 14340 20240801 -20.36 8840 20250409 29.19 14000 -18.43 20250619 8840 29.19 20250409 14080 -18.89 20240927 8840 29.19 20250409 1.52 Y 031430 1000 357 억 1467379 N N 1082 N 00 N
9 20250806 090322 55 40.00 KOSPI 유통 N N N Y 40 N 11210 -40 5 -0.36 9832950 878 0.78 11230 11240 11170 14620 7880 11250 11199.26 4.15 0 50 11503 11376 11223 11096 10943 11300 11020 357 3370 1000 8100 10 1 35343000 3962 12.32 0.47 12 0.00 910.00 24100.00 14340 20240801 -21.83 8840 20250409 26.81 14000 -19.93 20250619 8840 26.81 20250409 14080 -20.38 20240927 8840 26.81 20250409 1.52 Y 031430 1000 357 억 1467379 N N 1082 N 00 N