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
105560/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
20250806,160608,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,115600,3200,2,2.85,101879276700,892654,71.87,112500,115600,112100,146100,78700,112400,114130.75,77.74,0,63173,115600,114000,111900,110300,108200,114800,111100,20906,33700,5000,83170,100,1,381462103,440970,9.10,0.77,12,0.23,12705.00,150243.00,126600,20250725,-8.69,69300,20250409,66.81,126600,-8.69,20250725,69300,66.81,20250409,126600,-8.69,20250725,69300,66.81,20250409,0.03,Y,105560,5000,20905 억,,296563629,N,N,216493,N,00,N
20250806,150618,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,114700,2300,2,2.05,84771071250,744377,59.93,112500,114900,112100,146100,78700,112400,113881.91,77.74,0,49439,115600,114000,111900,110300,108200,114800,111100,20906,33700,5000,83170,100,1,381462103,437537,9.03,0.76,12,0.20,12705.00,150243.00,126600,20250725,-9.40,69300,20250409,65.51,126600,-9.40,20250725,69300,65.51,20250409,126600,-9.40,20250725,69300,65.51,20250409,0.03,Y,105560,5000,20905 억,,296563629,N,N,144379,N,00,N
20250806,140620,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,114400,2000,2,1.78,69927427700,614757,49.49,112500,114700,112100,146100,78700,112400,113748.08,77.74,0,46880,115600,114000,111900,110300,108200,114800,111100,20906,33700,5000,83170,100,1,381462103,436393,9.00,0.76,12,0.16,12705.00,150243.00,126600,20250725,-9.64,69300,20250409,65.08,126600,-9.64,20250725,69300,65.08,20250409,126600,-9.64,20250725,69300,65.08,20250409,0.03,Y,105560,5000,20905 억,,296563629,N,N,144379,N,00,N
20250806,130617,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,114400,2000,2,1.78,58522645750,515075,41.47,112500,114700,112100,146100,78700,112400,113619.66,77.74,0,59630,115600,114000,111900,110300,108200,114800,111100,20906,33700,5000,83170,100,1,381462103,436393,9.00,0.76,12,0.14,12705.00,150243.00,126600,20250725,-9.64,69300,20250409,65.08,126600,-9.64,20250725,69300,65.08,20250409,126600,-9.64,20250725,69300,65.08,20250409,0.03,Y,105560,5000,20905 억,,296563629,N,N,144379,N,00,N
20250806,120614,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,113800,1400,2,1.25,47866614900,421798,33.96,112500,114400,112100,146100,78700,112400,113482.32,77.74,0,58408,115600,114000,111900,110300,108200,114800,111100,20906,33700,5000,83170,100,1,381462103,434104,8.96,0.76,12,0.11,12705.00,150243.00,126600,20250725,-10.11,69300,20250409,64.21,126600,-10.11,20250725,69300,64.21,20250409,126600,-10.11,20250725,69300,64.21,20250409,0.03,Y,105560,5000,20905 억,,296563629,N,N,144379,N,00,N
20250806,110621,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,114000,1600,2,1.42,38055222800,335604,27.02,112500,114400,112100,146100,78700,112400,113393.23,77.74,0,75392,115600,114000,111900,110300,108200,114800,111100,20906,33700,5000,83170,100,1,381462103,434867,8.97,0.76,12,0.09,12705.00,150243.00,126600,20250725,-9.95,69300,20250409,64.50,126600,-9.95,20250725,69300,64.50,20250409,126600,-9.95,20250725,69300,64.50,20250409,0.03,Y,105560,5000,20905 억,,296563629,N,N,144379,N,00,N
20250806,100618,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,113400,1000,2,0.89,23063076500,203910,16.42,112500,113800,112100,146100,78700,112400,113104.20,77.74,0,33017,115600,114000,111900,110300,108200,114800,111100,20906,33700,5000,83170,100,1,381462103,432578,8.93,0.75,12,0.05,12705.00,150243.00,126600,20250725,-10.43,69300,20250409,63.64,126600,-10.43,20250725,69300,63.64,20250409,126600,-10.43,20250725,69300,63.64,20250409,0.03,Y,105560,5000,20905 억,,296563629,N,N,144379,N,00,N
20250806,090616,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,113100,700,2,0.62,6716277400,59392,4.78,112500,113800,112100,146100,78700,112400,113083.87,77.74,0,23921,115600,114000,111900,110300,108200,114800,111100,20906,33700,5000,83170,100,1,381462103,431434,8.90,0.75,12,0.02,12705.00,150243.00,126600,20250725,-10.66,69300,20250409,63.20,126600,-10.66,20250725,69300,63.20,20250409,126600,-10.66,20250725,69300,63.20,20250409,0.03,Y,105560,5000,20905 억,,296563629,N,N,144379,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 160608 55 20.00 KOSPI200 금융 N N N Y 40 Y 115600 3200 2 2.85 101879276700 892654 71.87 112500 115600 112100 146100 78700 112400 114130.75 77.74 0 63173 115600 114000 111900 110300 108200 114800 111100 20906 33700 5000 83170 100 1 381462103 440970 9.10 0.77 12 0.23 12705.00 150243.00 126600 20250725 -8.69 69300 20250409 66.81 126600 -8.69 20250725 69300 66.81 20250409 126600 -8.69 20250725 69300 66.81 20250409 0.03 Y 105560 5000 20905 억 296563629 N N 216493 N 00 N
3 20250806 150618 55 20.00 KOSPI200 금융 N N N Y 40 Y 114700 2300 2 2.05 84771071250 744377 59.93 112500 114900 112100 146100 78700 112400 113881.91 77.74 0 49439 115600 114000 111900 110300 108200 114800 111100 20906 33700 5000 83170 100 1 381462103 437537 9.03 0.76 12 0.20 12705.00 150243.00 126600 20250725 -9.40 69300 20250409 65.51 126600 -9.40 20250725 69300 65.51 20250409 126600 -9.40 20250725 69300 65.51 20250409 0.03 Y 105560 5000 20905 억 296563629 N N 144379 N 00 N
4 20250806 140620 55 20.00 KOSPI200 금융 N N N Y 40 Y 114400 2000 2 1.78 69927427700 614757 49.49 112500 114700 112100 146100 78700 112400 113748.08 77.74 0 46880 115600 114000 111900 110300 108200 114800 111100 20906 33700 5000 83170 100 1 381462103 436393 9.00 0.76 12 0.16 12705.00 150243.00 126600 20250725 -9.64 69300 20250409 65.08 126600 -9.64 20250725 69300 65.08 20250409 126600 -9.64 20250725 69300 65.08 20250409 0.03 Y 105560 5000 20905 억 296563629 N N 144379 N 00 N
5 20250806 130617 55 20.00 KOSPI200 금융 N N N Y 40 Y 114400 2000 2 1.78 58522645750 515075 41.47 112500 114700 112100 146100 78700 112400 113619.66 77.74 0 59630 115600 114000 111900 110300 108200 114800 111100 20906 33700 5000 83170 100 1 381462103 436393 9.00 0.76 12 0.14 12705.00 150243.00 126600 20250725 -9.64 69300 20250409 65.08 126600 -9.64 20250725 69300 65.08 20250409 126600 -9.64 20250725 69300 65.08 20250409 0.03 Y 105560 5000 20905 억 296563629 N N 144379 N 00 N
6 20250806 120614 55 20.00 KOSPI200 금융 N N N Y 40 Y 113800 1400 2 1.25 47866614900 421798 33.96 112500 114400 112100 146100 78700 112400 113482.32 77.74 0 58408 115600 114000 111900 110300 108200 114800 111100 20906 33700 5000 83170 100 1 381462103 434104 8.96 0.76 12 0.11 12705.00 150243.00 126600 20250725 -10.11 69300 20250409 64.21 126600 -10.11 20250725 69300 64.21 20250409 126600 -10.11 20250725 69300 64.21 20250409 0.03 Y 105560 5000 20905 억 296563629 N N 144379 N 00 N
7 20250806 110621 55 20.00 KOSPI200 금융 N N N Y 40 Y 114000 1600 2 1.42 38055222800 335604 27.02 112500 114400 112100 146100 78700 112400 113393.23 77.74 0 75392 115600 114000 111900 110300 108200 114800 111100 20906 33700 5000 83170 100 1 381462103 434867 8.97 0.76 12 0.09 12705.00 150243.00 126600 20250725 -9.95 69300 20250409 64.50 126600 -9.95 20250725 69300 64.50 20250409 126600 -9.95 20250725 69300 64.50 20250409 0.03 Y 105560 5000 20905 억 296563629 N N 144379 N 00 N
8 20250806 100618 55 20.00 KOSPI200 금융 N N N Y 40 Y 113400 1000 2 0.89 23063076500 203910 16.42 112500 113800 112100 146100 78700 112400 113104.20 77.74 0 33017 115600 114000 111900 110300 108200 114800 111100 20906 33700 5000 83170 100 1 381462103 432578 8.93 0.75 12 0.05 12705.00 150243.00 126600 20250725 -10.43 69300 20250409 63.64 126600 -10.43 20250725 69300 63.64 20250409 126600 -10.43 20250725 69300 63.64 20250409 0.03 Y 105560 5000 20905 억 296563629 N N 144379 N 00 N
9 20250806 090616 55 20.00 KOSPI200 금융 N N N Y 40 Y 113100 700 2 0.62 6716277400 59392 4.78 112500 113800 112100 146100 78700 112400 113083.87 77.74 0 23921 115600 114000 111900 110300 108200 114800 111100 20906 33700 5000 83170 100 1 381462103 431434 8.90 0.75 12 0.02 12705.00 150243.00 126600 20250725 -10.66 69300 20250409 63.20 126600 -10.66 20250725 69300 63.20 20250409 126600 -10.66 20250725 69300 63.20 20250409 0.03 Y 105560 5000 20905 억 296563629 N N 144379 N 00 N