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
053690/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
20250806,160425,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,20450,880,2,4.50,42555470625,2001762,3628.88,21000,22450,20250,25400,13700,19570,21259.13,5.77,0,-102500,19883,19726,19443,19286,19003,19805,19365,55,5830,500,14870,50,1,10957550,2241,11.19,1.05,12,18.27,1828.00,19558.00,23750,20250620,-13.89,13530,20250409,51.15,23750,-13.89,20250620,13530,51.15,20250409,23750,-13.89,20250620,13530,51.15,20250409,6.23,Y,053690,500,54 억,,632373,N,N,63894,N,00,N
20250806,150432,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,20550,980,2,5.01,41312518125,1940850,3518.45,21000,22450,20400,25400,13700,19570,21285.79,5.77,0,-123382,19883,19726,19443,19286,19003,19805,19365,55,5830,500,14870,50,1,10957550,2252,11.24,1.05,12,17.71,1828.00,19558.00,23750,20250620,-13.47,13530,20250409,51.88,23750,-13.47,20250620,13530,51.88,20250409,23750,-13.47,20250620,13530,51.88,20250409,6.23,Y,053690,500,54 억,,632373,N,N,63,N,00,N
20250806,140433,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,20750,1180,2,6.03,39456544525,1850422,3354.52,21000,22450,20400,25400,13700,19570,21323.00,5.77,0,-147612,19883,19726,19443,19286,19003,19805,19365,55,5830,500,14870,50,1,10957550,2274,11.35,1.06,12,16.89,1828.00,19558.00,23750,20250620,-12.63,13530,20250409,53.36,23750,-12.63,20250620,13530,53.36,20250409,23750,-12.63,20250620,13530,53.36,20250409,6.23,Y,053690,500,54 억,,632373,N,N,63,N,00,N
20250806,130431,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,20550,980,2,5.01,38264807050,1792816,3250.09,21000,22450,20400,25400,13700,19570,21343.41,5.77,0,-153751,19883,19726,19443,19286,19003,19805,19365,55,5830,500,14870,50,1,10957550,2252,11.24,1.05,12,16.36,1828.00,19558.00,23750,20250620,-13.47,13530,20250409,51.88,23750,-13.47,20250620,13530,51.88,20250409,23750,-13.47,20250620,13530,51.88,20250409,6.23,Y,053690,500,54 억,,632373,N,N,63,N,00,N
20250806,120429,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,20550,980,2,5.01,37336392125,1747552,3168.04,21000,22450,20400,25400,13700,19570,21364.97,5.77,0,-149077,19883,19726,19443,19286,19003,19805,19365,55,5830,500,14870,50,1,10957550,2252,11.24,1.05,12,15.95,1828.00,19558.00,23750,20250620,-13.47,13530,20250409,51.88,23750,-13.47,20250620,13530,51.88,20250409,23750,-13.47,20250620,13530,51.88,20250409,6.23,Y,053690,500,54 억,,632373,N,N,63,N,00,N
20250806,110433,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,20600,1030,2,5.26,35374920600,1652201,2995.18,21000,22450,20400,25400,13700,19570,21410.79,5.77,0,-116764,19883,19726,19443,19286,19003,19805,19365,55,5830,500,14870,50,1,10957550,2257,11.27,1.05,12,15.08,1828.00,19558.00,23750,20250620,-13.26,13530,20250409,52.25,23750,-13.26,20250620,13530,52.25,20250409,23750,-13.26,20250620,13530,52.25,20250409,6.23,Y,053690,500,54 억,,632373,N,N,63,N,00,N
20250806,100432,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,21200,1630,2,8.33,31120493125,1447838,2624.70,21000,22450,20400,25400,13700,19570,21494.46,5.77,0,-114294,19883,19726,19443,19286,19003,19805,19365,55,5830,500,14870,50,1,10957550,2323,11.60,1.08,12,13.21,1828.00,19558.00,23750,20250620,-10.74,13530,20250409,56.69,23750,-10.74,20250620,13530,56.69,20250409,23750,-10.74,20250620,13530,56.69,20250409,6.23,Y,053690,500,54 억,,632373,N,N,63,N,00,N
20250806,090429,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,20750,1180,2,6.03,3317153875,159080,288.39,21000,21350,20400,25400,13700,19570,20852.11,5.77,0,-58295,19883,19726,19443,19286,19003,19805,19365,55,5830,500,14870,50,1,10957550,2274,11.35,1.06,12,1.45,1828.00,19558.00,23750,20250620,-12.63,13530,20250409,53.36,23750,-12.63,20250620,13530,53.36,20250409,23750,-12.63,20250620,13530,53.36,20250409,6.23,Y,053690,500,54 억,,632373,N,N,63,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 160425 57 100.00 KOSPI 일반서비스 N N N N N 20450 880 2 4.50 42555470625 2001762 3628.88 21000 22450 20250 25400 13700 19570 21259.13 5.77 0 -102500 19883 19726 19443 19286 19003 19805 19365 55 5830 500 14870 50 1 10957550 2241 11.19 1.05 12 18.27 1828.00 19558.00 23750 20250620 -13.89 13530 20250409 51.15 23750 -13.89 20250620 13530 51.15 20250409 23750 -13.89 20250620 13530 51.15 20250409 6.23 Y 053690 500 54 억 632373 N N 63894 N 00 N
3 20250806 150432 57 100.00 KOSPI 일반서비스 N N N N N 20550 980 2 5.01 41312518125 1940850 3518.45 21000 22450 20400 25400 13700 19570 21285.79 5.77 0 -123382 19883 19726 19443 19286 19003 19805 19365 55 5830 500 14870 50 1 10957550 2252 11.24 1.05 12 17.71 1828.00 19558.00 23750 20250620 -13.47 13530 20250409 51.88 23750 -13.47 20250620 13530 51.88 20250409 23750 -13.47 20250620 13530 51.88 20250409 6.23 Y 053690 500 54 억 632373 N N 63 N 00 N
4 20250806 140433 57 100.00 KOSPI 일반서비스 N N N N N 20750 1180 2 6.03 39456544525 1850422 3354.52 21000 22450 20400 25400 13700 19570 21323.00 5.77 0 -147612 19883 19726 19443 19286 19003 19805 19365 55 5830 500 14870 50 1 10957550 2274 11.35 1.06 12 16.89 1828.00 19558.00 23750 20250620 -12.63 13530 20250409 53.36 23750 -12.63 20250620 13530 53.36 20250409 23750 -12.63 20250620 13530 53.36 20250409 6.23 Y 053690 500 54 억 632373 N N 63 N 00 N
5 20250806 130431 57 100.00 KOSPI 일반서비스 N N N N N 20550 980 2 5.01 38264807050 1792816 3250.09 21000 22450 20400 25400 13700 19570 21343.41 5.77 0 -153751 19883 19726 19443 19286 19003 19805 19365 55 5830 500 14870 50 1 10957550 2252 11.24 1.05 12 16.36 1828.00 19558.00 23750 20250620 -13.47 13530 20250409 51.88 23750 -13.47 20250620 13530 51.88 20250409 23750 -13.47 20250620 13530 51.88 20250409 6.23 Y 053690 500 54 억 632373 N N 63 N 00 N
6 20250806 120429 57 100.00 KOSPI 일반서비스 N N N N N 20550 980 2 5.01 37336392125 1747552 3168.04 21000 22450 20400 25400 13700 19570 21364.97 5.77 0 -149077 19883 19726 19443 19286 19003 19805 19365 55 5830 500 14870 50 1 10957550 2252 11.24 1.05 12 15.95 1828.00 19558.00 23750 20250620 -13.47 13530 20250409 51.88 23750 -13.47 20250620 13530 51.88 20250409 23750 -13.47 20250620 13530 51.88 20250409 6.23 Y 053690 500 54 억 632373 N N 63 N 00 N
7 20250806 110433 57 100.00 KOSPI 일반서비스 N N N N N 20600 1030 2 5.26 35374920600 1652201 2995.18 21000 22450 20400 25400 13700 19570 21410.79 5.77 0 -116764 19883 19726 19443 19286 19003 19805 19365 55 5830 500 14870 50 1 10957550 2257 11.27 1.05 12 15.08 1828.00 19558.00 23750 20250620 -13.26 13530 20250409 52.25 23750 -13.26 20250620 13530 52.25 20250409 23750 -13.26 20250620 13530 52.25 20250409 6.23 Y 053690 500 54 억 632373 N N 63 N 00 N
8 20250806 100432 57 100.00 KOSPI 일반서비스 N N N N N 21200 1630 2 8.33 31120493125 1447838 2624.70 21000 22450 20400 25400 13700 19570 21494.46 5.77 0 -114294 19883 19726 19443 19286 19003 19805 19365 55 5830 500 14870 50 1 10957550 2323 11.60 1.08 12 13.21 1828.00 19558.00 23750 20250620 -10.74 13530 20250409 56.69 23750 -10.74 20250620 13530 56.69 20250409 23750 -10.74 20250620 13530 56.69 20250409 6.23 Y 053690 500 54 억 632373 N N 63 N 00 N
9 20250806 090429 57 100.00 KOSPI 일반서비스 N N N N N 20750 1180 2 6.03 3317153875 159080 288.39 21000 21350 20400 25400 13700 19570 20852.11 5.77 0 -58295 19883 19726 19443 19286 19003 19805 19365 55 5830 500 14870 50 1 10957550 2274 11.35 1.06 12 1.45 1828.00 19558.00 23750 20250620 -12.63 13530 20250409 53.36 23750 -12.63 20250620 13530 53.36 20250409 23750 -12.63 20250620 13530 53.36 20250409 6.23 Y 053690 500 54 억 632373 N N 63 N 00 N