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
039130/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
20250806,160348,57,100.00,KOSPI200,,일반서비스,N,N,N,N, ,N,52800,-1000,5,-1.86,24351940750,446242,1039.15,54200,56700,52600,69900,37700,53800,54571.71,15.15,0,-132938,55133,54466,53933,53266,52733,54400,53200,80,16100,500,41960,100,1,15489932,8179,10.40,4.05,12,2.88,5079.00,13022.00,60200,20241202,-12.29,44150,20240805,19.59,58600,-9.90,20250212,46200,14.29,20250409,60200,-12.29,20241202,44550,18.52,20240808,0.38,Y,039130,500,80 억,,2346475,N,N,18953,N,00,N
20250806,150353,57,100.00,KOSPI200,,일반서비스,N,N,N,N, ,N,52900,-900,5,-1.67,23549733250,431070,1003.82,54200,56700,52600,69900,37700,53800,54630.88,15.15,0,-130596,55133,54466,53933,53266,52733,54400,53200,80,16100,500,41960,100,1,15489932,8194,10.42,4.06,12,2.78,5079.00,13022.00,60200,20241202,-12.13,44150,20240805,19.82,58600,-9.73,20250212,46200,14.50,20250409,60200,-12.13,20241202,44550,18.74,20240808,0.38,Y,039130,500,80 억,,2346475,N,N,3956,N,00,N
20250806,140355,57,100.00,KOSPI200,,일반서비스,N,N,N,N, ,N,54500,700,2,1.30,17875923200,324700,756.12,54200,56700,53100,69900,37700,53800,55053.66,15.15,0,-100979,55133,54466,53933,53266,52733,54400,53200,80,16100,500,41960,100,1,15489932,8442,10.73,4.19,12,2.10,5079.00,13022.00,60200,20241202,-9.47,44150,20240805,23.44,58600,-7.00,20250212,46200,17.97,20250409,60200,-9.47,20241202,44550,22.33,20240808,0.38,Y,039130,500,80 억,,2346475,N,N,3956,N,00,N
20250806,130353,57,100.00,KOSPI200,,일반서비스,N,N,N,N, ,N,53900,100,2,0.19,2778601150,51499,119.92,54200,54600,53100,69900,37700,53800,53954.47,15.15,0,2290,55133,54466,53933,53266,52733,54400,53200,80,16100,500,41960,100,1,15489932,8349,10.61,4.14,12,0.33,5079.00,13022.00,60200,20241202,-10.47,44150,20240805,22.08,58600,-8.02,20250212,46200,16.67,20250409,60200,-10.47,20241202,44550,20.99,20240808,0.38,Y,039130,500,80 억,,2346475,N,N,3956,N,00,N
20250806,120351,57,100.00,KOSPI200,,일반서비스,N,N,N,N, ,N,54000,200,2,0.37,2523202650,46762,108.89,54200,54600,53100,69900,37700,53800,53958.40,15.15,0,4924,55133,54466,53933,53266,52733,54400,53200,80,16100,500,41960,100,1,15489932,8365,10.63,4.15,12,0.30,5079.00,13022.00,60200,20241202,-10.30,44150,20240805,22.31,58600,-7.85,20250212,46200,16.88,20250409,60200,-10.30,20241202,44550,21.21,20240808,0.38,Y,039130,500,80 억,,2346475,N,N,3956,N,00,N
20250806,110353,57,100.00,KOSPI200,,일반서비스,N,N,N,N, ,N,54100,300,2,0.56,1447714650,26937,62.73,54200,54400,53100,69900,37700,53800,53744.46,15.15,0,-4090,55133,54466,53933,53266,52733,54400,53200,80,16100,500,41960,100,1,15489932,8380,10.65,4.15,12,0.17,5079.00,13022.00,60200,20241202,-10.13,44150,20240805,22.54,58600,-7.68,20250212,46200,17.10,20250409,60200,-10.13,20241202,44550,21.44,20240808,0.38,Y,039130,500,80 억,,2346475,N,N,3956,N,00,N
20250806,100352,57,100.00,KOSPI200,,일반서비스,N,N,N,N, ,N,53500,-300,5,-0.56,916947700,17012,39.62,54200,54400,53300,69900,37700,53800,53900.05,15.15,0,-1084,55133,54466,53933,53266,52733,54400,53200,80,16100,500,41960,100,1,15489932,8287,10.53,4.11,12,0.11,5079.00,13022.00,60200,20241202,-11.13,44150,20240805,21.18,58600,-8.70,20250212,46200,15.80,20250409,60200,-11.13,20241202,44550,20.09,20240808,0.38,Y,039130,500,80 억,,2346475,N,N,3956,N,00,N
20250806,090352,57,100.00,KOSPI200,,일반서비스,N,N,N,N, ,N,54100,300,2,0.56,71349000,1321,3.08,54200,54200,53700,69900,37700,53800,54011.36,15.15,0,-327,55133,54466,53933,53266,52733,54400,53200,80,16100,500,41960,100,1,15489932,8380,10.65,4.15,12,0.01,5079.00,13022.00,60200,20241202,-10.13,44150,20240805,22.54,58600,-7.68,20250212,46200,17.10,20250409,60200,-10.13,20241202,44550,21.44,20240808,0.38,Y,039130,500,80 억,,2346475,N,N,3956,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 160348 57 100.00 KOSPI200 일반서비스 N N N N N 52800 -1000 5 -1.86 24351940750 446242 1039.15 54200 56700 52600 69900 37700 53800 54571.71 15.15 0 -132938 55133 54466 53933 53266 52733 54400 53200 80 16100 500 41960 100 1 15489932 8179 10.40 4.05 12 2.88 5079.00 13022.00 60200 20241202 -12.29 44150 20240805 19.59 58600 -9.90 20250212 46200 14.29 20250409 60200 -12.29 20241202 44550 18.52 20240808 0.38 Y 039130 500 80 억 2346475 N N 18953 N 00 N
3 20250806 150353 57 100.00 KOSPI200 일반서비스 N N N N N 52900 -900 5 -1.67 23549733250 431070 1003.82 54200 56700 52600 69900 37700 53800 54630.88 15.15 0 -130596 55133 54466 53933 53266 52733 54400 53200 80 16100 500 41960 100 1 15489932 8194 10.42 4.06 12 2.78 5079.00 13022.00 60200 20241202 -12.13 44150 20240805 19.82 58600 -9.73 20250212 46200 14.50 20250409 60200 -12.13 20241202 44550 18.74 20240808 0.38 Y 039130 500 80 억 2346475 N N 3956 N 00 N
4 20250806 140355 57 100.00 KOSPI200 일반서비스 N N N N N 54500 700 2 1.30 17875923200 324700 756.12 54200 56700 53100 69900 37700 53800 55053.66 15.15 0 -100979 55133 54466 53933 53266 52733 54400 53200 80 16100 500 41960 100 1 15489932 8442 10.73 4.19 12 2.10 5079.00 13022.00 60200 20241202 -9.47 44150 20240805 23.44 58600 -7.00 20250212 46200 17.97 20250409 60200 -9.47 20241202 44550 22.33 20240808 0.38 Y 039130 500 80 억 2346475 N N 3956 N 00 N
5 20250806 130353 57 100.00 KOSPI200 일반서비스 N N N N N 53900 100 2 0.19 2778601150 51499 119.92 54200 54600 53100 69900 37700 53800 53954.47 15.15 0 2290 55133 54466 53933 53266 52733 54400 53200 80 16100 500 41960 100 1 15489932 8349 10.61 4.14 12 0.33 5079.00 13022.00 60200 20241202 -10.47 44150 20240805 22.08 58600 -8.02 20250212 46200 16.67 20250409 60200 -10.47 20241202 44550 20.99 20240808 0.38 Y 039130 500 80 억 2346475 N N 3956 N 00 N
6 20250806 120351 57 100.00 KOSPI200 일반서비스 N N N N N 54000 200 2 0.37 2523202650 46762 108.89 54200 54600 53100 69900 37700 53800 53958.40 15.15 0 4924 55133 54466 53933 53266 52733 54400 53200 80 16100 500 41960 100 1 15489932 8365 10.63 4.15 12 0.30 5079.00 13022.00 60200 20241202 -10.30 44150 20240805 22.31 58600 -7.85 20250212 46200 16.88 20250409 60200 -10.30 20241202 44550 21.21 20240808 0.38 Y 039130 500 80 억 2346475 N N 3956 N 00 N
7 20250806 110353 57 100.00 KOSPI200 일반서비스 N N N N N 54100 300 2 0.56 1447714650 26937 62.73 54200 54400 53100 69900 37700 53800 53744.46 15.15 0 -4090 55133 54466 53933 53266 52733 54400 53200 80 16100 500 41960 100 1 15489932 8380 10.65 4.15 12 0.17 5079.00 13022.00 60200 20241202 -10.13 44150 20240805 22.54 58600 -7.68 20250212 46200 17.10 20250409 60200 -10.13 20241202 44550 21.44 20240808 0.38 Y 039130 500 80 억 2346475 N N 3956 N 00 N
8 20250806 100352 57 100.00 KOSPI200 일반서비스 N N N N N 53500 -300 5 -0.56 916947700 17012 39.62 54200 54400 53300 69900 37700 53800 53900.05 15.15 0 -1084 55133 54466 53933 53266 52733 54400 53200 80 16100 500 41960 100 1 15489932 8287 10.53 4.11 12 0.11 5079.00 13022.00 60200 20241202 -11.13 44150 20240805 21.18 58600 -8.70 20250212 46200 15.80 20250409 60200 -11.13 20241202 44550 20.09 20240808 0.38 Y 039130 500 80 억 2346475 N N 3956 N 00 N
9 20250806 090352 57 100.00 KOSPI200 일반서비스 N N N N N 54100 300 2 0.56 71349000 1321 3.08 54200 54200 53700 69900 37700 53800 54011.36 15.15 0 -327 55133 54466 53933 53266 52733 54400 53200 80 16100 500 41960 100 1 15489932 8380 10.65 4.15 12 0.01 5079.00 13022.00 60200 20241202 -10.13 44150 20240805 22.54 58600 -7.68 20250212 46200 17.10 20250409 60200 -10.13 20241202 44550 21.44 20240808 0.38 Y 039130 500 80 억 2346475 N N 3956 N 00 N