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
037710/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
20250806,160343,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,31200,50,2,0.16,1008677650,32347,183.98,31450,31550,31050,40450,21850,31150,31183.04,5.37,0,16162,31683,31416,31233,30966,30783,31325,30875,80,9300,1000,23050,50,1,7957190,2483,5.38,0.29,12,0.41,5803.00,106485.00,35000,20250714,-10.86,25650,20250407,21.64,35000,-10.86,20250714,25650,21.64,20250407,35000,-10.86,20250714,25650,21.64,20250407,0.52,Y,037710,1000,79 억,,427064,N,N,1,N,00,N
20250806,150349,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,31450,300,2,0.96,955722850,30655,174.35,31450,31550,31050,40450,21850,31150,31176.74,5.37,0,16357,31683,31416,31233,30966,30783,31325,30875,80,9300,1000,23050,50,1,7957190,2503,5.42,0.30,12,0.39,5803.00,106485.00,35000,20250714,-10.14,25650,20250407,22.61,35000,-10.14,20250714,25650,22.61,20250407,35000,-10.14,20250714,25650,22.61,20250407,0.52,Y,037710,1000,79 억,,427064,N,N,0,N,00,N
20250806,140350,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,31300,150,2,0.48,213570450,6820,38.79,31450,31550,31150,40450,21850,31150,31315.32,5.37,0,1335,31683,31416,31233,30966,30783,31325,30875,80,9300,1000,23050,50,1,7957190,2491,5.39,0.29,12,0.09,5803.00,106485.00,35000,20250714,-10.57,25650,20250407,22.03,35000,-10.57,20250714,25650,22.03,20250407,35000,-10.57,20250714,25650,22.03,20250407,0.52,Y,037710,1000,79 억,,427064,N,N,0,N,00,N
20250806,130348,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,31200,50,2,0.16,176833050,5641,32.08,31450,31550,31150,40450,21850,31150,31347.82,5.37,0,1431,31683,31416,31233,30966,30783,31325,30875,80,9300,1000,23050,50,1,7957190,2483,5.38,0.29,12,0.07,5803.00,106485.00,35000,20250714,-10.86,25650,20250407,21.64,35000,-10.86,20250714,25650,21.64,20250407,35000,-10.86,20250714,25650,21.64,20250407,0.52,Y,037710,1000,79 억,,427064,N,N,0,N,00,N
20250806,120347,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,31150,0,3,0.00,160674550,5123,29.14,31450,31550,31150,40450,21850,31150,31363.37,5.37,0,1609,31683,31416,31233,30966,30783,31325,30875,80,9300,1000,23050,50,1,7957190,2479,5.37,0.29,12,0.06,5803.00,106485.00,35000,20250714,-11.00,25650,20250407,21.44,35000,-11.00,20250714,25650,21.44,20250407,35000,-11.00,20250714,25650,21.44,20250407,0.52,Y,037710,1000,79 억,,427064,N,N,0,N,00,N
20250806,110349,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,31350,200,2,0.64,127461250,4063,23.11,31450,31550,31150,40450,21850,31150,31371.22,5.37,0,2087,31683,31416,31233,30966,30783,31325,30875,80,9300,1000,23050,50,1,7957190,2495,5.40,0.29,12,0.05,5803.00,106485.00,35000,20250714,-10.43,25650,20250407,22.22,35000,-10.43,20250714,25650,22.22,20250407,35000,-10.43,20250714,25650,22.22,20250407,0.52,Y,037710,1000,79 억,,427064,N,N,0,N,00,N
20250806,100347,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,31400,250,2,0.80,70741800,2248,12.79,31450,31550,31300,40450,21850,31150,31468.77,5.37,0,1117,31683,31416,31233,30966,30783,31325,30875,80,9300,1000,23050,50,1,7957190,2499,5.41,0.29,12,0.03,5803.00,106485.00,35000,20250714,-10.29,25650,20250407,22.42,35000,-10.29,20250714,25650,22.42,20250407,35000,-10.29,20250714,25650,22.42,20250407,0.52,Y,037710,1000,79 억,,427064,N,N,0,N,00,N
20250806,090347,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,31400,250,2,0.80,1226400,39,0.22,31450,31450,31400,40450,21850,31150,31446.15,5.37,0,-2,31683,31416,31233,30966,30783,31325,30875,80,9300,1000,23050,50,1,7957190,2499,5.41,0.29,12,0.00,5803.00,106485.00,35000,20250714,-10.29,25650,20250407,22.42,35000,-10.29,20250714,25650,22.42,20250407,35000,-10.29,20250714,25650,22.42,20250407,0.52,Y,037710,1000,79 억,,427064,N,N,0,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 160343 55 40.00 KOSPI 유통 N N N Y 40 N 31200 50 2 0.16 1008677650 32347 183.98 31450 31550 31050 40450 21850 31150 31183.04 5.37 0 16162 31683 31416 31233 30966 30783 31325 30875 80 9300 1000 23050 50 1 7957190 2483 5.38 0.29 12 0.41 5803.00 106485.00 35000 20250714 -10.86 25650 20250407 21.64 35000 -10.86 20250714 25650 21.64 20250407 35000 -10.86 20250714 25650 21.64 20250407 0.52 Y 037710 1000 79 억 427064 N N 1 N 00 N
3 20250806 150349 55 40.00 KOSPI 유통 N N N Y 40 N 31450 300 2 0.96 955722850 30655 174.35 31450 31550 31050 40450 21850 31150 31176.74 5.37 0 16357 31683 31416 31233 30966 30783 31325 30875 80 9300 1000 23050 50 1 7957190 2503 5.42 0.30 12 0.39 5803.00 106485.00 35000 20250714 -10.14 25650 20250407 22.61 35000 -10.14 20250714 25650 22.61 20250407 35000 -10.14 20250714 25650 22.61 20250407 0.52 Y 037710 1000 79 억 427064 N N 0 N 00 N
4 20250806 140350 55 40.00 KOSPI 유통 N N N Y 40 N 31300 150 2 0.48 213570450 6820 38.79 31450 31550 31150 40450 21850 31150 31315.32 5.37 0 1335 31683 31416 31233 30966 30783 31325 30875 80 9300 1000 23050 50 1 7957190 2491 5.39 0.29 12 0.09 5803.00 106485.00 35000 20250714 -10.57 25650 20250407 22.03 35000 -10.57 20250714 25650 22.03 20250407 35000 -10.57 20250714 25650 22.03 20250407 0.52 Y 037710 1000 79 억 427064 N N 0 N 00 N
5 20250806 130348 55 40.00 KOSPI 유통 N N N Y 40 N 31200 50 2 0.16 176833050 5641 32.08 31450 31550 31150 40450 21850 31150 31347.82 5.37 0 1431 31683 31416 31233 30966 30783 31325 30875 80 9300 1000 23050 50 1 7957190 2483 5.38 0.29 12 0.07 5803.00 106485.00 35000 20250714 -10.86 25650 20250407 21.64 35000 -10.86 20250714 25650 21.64 20250407 35000 -10.86 20250714 25650 21.64 20250407 0.52 Y 037710 1000 79 억 427064 N N 0 N 00 N
6 20250806 120347 55 40.00 KOSPI 유통 N N N Y 40 N 31150 0 3 0.00 160674550 5123 29.14 31450 31550 31150 40450 21850 31150 31363.37 5.37 0 1609 31683 31416 31233 30966 30783 31325 30875 80 9300 1000 23050 50 1 7957190 2479 5.37 0.29 12 0.06 5803.00 106485.00 35000 20250714 -11.00 25650 20250407 21.44 35000 -11.00 20250714 25650 21.44 20250407 35000 -11.00 20250714 25650 21.44 20250407 0.52 Y 037710 1000 79 억 427064 N N 0 N 00 N
7 20250806 110349 55 40.00 KOSPI 유통 N N N Y 40 N 31350 200 2 0.64 127461250 4063 23.11 31450 31550 31150 40450 21850 31150 31371.22 5.37 0 2087 31683 31416 31233 30966 30783 31325 30875 80 9300 1000 23050 50 1 7957190 2495 5.40 0.29 12 0.05 5803.00 106485.00 35000 20250714 -10.43 25650 20250407 22.22 35000 -10.43 20250714 25650 22.22 20250407 35000 -10.43 20250714 25650 22.22 20250407 0.52 Y 037710 1000 79 억 427064 N N 0 N 00 N
8 20250806 100347 55 40.00 KOSPI 유통 N N N Y 40 N 31400 250 2 0.80 70741800 2248 12.79 31450 31550 31300 40450 21850 31150 31468.77 5.37 0 1117 31683 31416 31233 30966 30783 31325 30875 80 9300 1000 23050 50 1 7957190 2499 5.41 0.29 12 0.03 5803.00 106485.00 35000 20250714 -10.29 25650 20250407 22.42 35000 -10.29 20250714 25650 22.42 20250407 35000 -10.29 20250714 25650 22.42 20250407 0.52 Y 037710 1000 79 억 427064 N N 0 N 00 N
9 20250806 090347 55 40.00 KOSPI 유통 N N N Y 40 N 31400 250 2 0.80 1226400 39 0.22 31450 31450 31400 40450 21850 31150 31446.15 5.37 0 -2 31683 31416 31233 30966 30783 31325 30875 80 9300 1000 23050 50 1 7957190 2499 5.41 0.29 12 0.00 5803.00 106485.00 35000 20250714 -10.29 25650 20250407 22.42 35000 -10.29 20250714 25650 22.42 20250407 35000 -10.29 20250714 25650 22.42 20250407 0.52 Y 037710 1000 79 억 427064 N N 0 N 00 N