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
123890/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
20250806,160628,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2490,15,2,0.61,214144765,85802,158.61,2475,2510,2470,3215,1735,2475,2495.80,3.46,0,31352,2531,2502,2486,2457,2441,2495,2450,620,740,500,1830,5,1,122373926,3047,8.25,0.29,12,0.07,302.00,8537.00,3085,20240726,-19.29,2075,20250409,20.00,2825,-11.86,20250108,2075,20.00,20250409,3035,-17.96,20240821,2075,20.00,20250409,0.22,Y,123890,500,619 억,,4233966,N,N,1489,N,00,N
20250806,150639,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2495,20,2,0.81,199673135,79999,147.89,2475,2510,2470,3215,1735,2475,2495.95,3.46,0,30068,2531,2502,2486,2457,2441,2495,2450,620,740,500,1830,5,1,122373926,3053,8.26,0.29,12,0.07,302.00,8537.00,3085,20240726,-19.12,2075,20250409,20.24,2825,-11.68,20250108,2075,20.24,20250409,3035,-17.79,20240821,2075,20.24,20250409,0.22,Y,123890,500,619 억,,4233966,N,N,1475,N,00,N
20250806,140640,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2490,15,2,0.61,182530210,73122,135.17,2475,2510,2470,3215,1735,2475,2496.24,3.46,0,28780,2531,2502,2486,2457,2441,2495,2450,620,740,500,1830,5,1,122373926,3047,8.25,0.29,12,0.06,302.00,8537.00,3085,20240726,-19.29,2075,20250409,20.00,2825,-11.86,20250108,2075,20.00,20250409,3035,-17.96,20240821,2075,20.00,20250409,0.22,Y,123890,500,619 억,,4233966,N,N,1475,N,00,N
20250806,130638,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2490,15,2,0.61,177448830,71086,131.41,2475,2510,2470,3215,1735,2475,2496.26,3.46,0,28886,2531,2502,2486,2457,2441,2495,2450,620,740,500,1830,5,1,122373926,3047,8.25,0.29,12,0.06,302.00,8537.00,3085,20240726,-19.29,2075,20250409,20.00,2825,-11.86,20250108,2075,20.00,20250409,3035,-17.96,20240821,2075,20.00,20250409,0.22,Y,123890,500,619 억,,4233966,N,N,1475,N,00,N
20250806,120635,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2495,20,2,0.81,164073005,65722,121.49,2475,2510,2470,3215,1735,2475,2496.47,3.46,0,29936,2531,2502,2486,2457,2441,2495,2450,620,740,500,1830,5,1,122373926,3053,8.26,0.29,12,0.05,302.00,8537.00,3085,20240726,-19.12,2075,20250409,20.24,2825,-11.68,20250108,2075,20.24,20250409,3035,-17.79,20240821,2075,20.24,20250409,0.22,Y,123890,500,619 억,,4233966,N,N,1475,N,00,N
20250806,110641,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2505,30,2,1.21,127386355,51039,94.35,2475,2510,2470,3215,1735,2475,2495.86,3.46,0,32417,2531,2502,2486,2457,2441,2495,2450,620,740,500,1830,5,1,122373926,3065,8.29,0.29,12,0.04,302.00,8537.00,3085,20240726,-18.80,2075,20250409,20.72,2825,-11.33,20250108,2075,20.72,20250409,3035,-17.46,20240821,2075,20.72,20250409,0.22,Y,123890,500,619 억,,4233966,N,N,1475,N,00,N
20250806,100639,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2500,25,2,1.01,100780855,40399,74.68,2475,2510,2470,3215,1735,2475,2494.64,3.46,0,30487,2531,2502,2486,2457,2441,2495,2450,620,740,500,1830,5,1,122373926,3059,8.28,0.29,12,0.03,302.00,8537.00,3085,20240726,-18.96,2075,20250409,20.48,2825,-11.50,20250108,2075,20.48,20250409,3035,-17.63,20240821,2075,20.48,20250409,0.22,Y,123890,500,619 억,,4233966,N,N,1475,N,00,N
20250806,090636,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2490,15,2,0.61,2908465,1175,2.17,2475,2490,2470,3215,1735,2475,2475.29,3.46,0,1044,2531,2502,2486,2457,2441,2495,2450,620,740,500,1830,5,1,122373926,3047,8.25,0.29,12,0.00,302.00,8537.00,3085,20240726,-19.29,2075,20250409,20.00,2825,-11.86,20250108,2075,20.00,20250409,3035,-17.96,20240821,2075,20.00,20250409,0.22,Y,123890,500,619 억,,4233966,N,N,1475,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 160628 55 60.00 KOSPI 금융 N N N Y 60 N 2490 15 2 0.61 214144765 85802 158.61 2475 2510 2470 3215 1735 2475 2495.80 3.46 0 31352 2531 2502 2486 2457 2441 2495 2450 620 740 500 1830 5 1 122373926 3047 8.25 0.29 12 0.07 302.00 8537.00 3085 20240726 -19.29 2075 20250409 20.00 2825 -11.86 20250108 2075 20.00 20250409 3035 -17.96 20240821 2075 20.00 20250409 0.22 Y 123890 500 619 억 4233966 N N 1489 N 00 N
3 20250806 150639 55 60.00 KOSPI 금융 N N N Y 60 N 2495 20 2 0.81 199673135 79999 147.89 2475 2510 2470 3215 1735 2475 2495.95 3.46 0 30068 2531 2502 2486 2457 2441 2495 2450 620 740 500 1830 5 1 122373926 3053 8.26 0.29 12 0.07 302.00 8537.00 3085 20240726 -19.12 2075 20250409 20.24 2825 -11.68 20250108 2075 20.24 20250409 3035 -17.79 20240821 2075 20.24 20250409 0.22 Y 123890 500 619 억 4233966 N N 1475 N 00 N
4 20250806 140640 55 60.00 KOSPI 금융 N N N Y 60 N 2490 15 2 0.61 182530210 73122 135.17 2475 2510 2470 3215 1735 2475 2496.24 3.46 0 28780 2531 2502 2486 2457 2441 2495 2450 620 740 500 1830 5 1 122373926 3047 8.25 0.29 12 0.06 302.00 8537.00 3085 20240726 -19.29 2075 20250409 20.00 2825 -11.86 20250108 2075 20.00 20250409 3035 -17.96 20240821 2075 20.00 20250409 0.22 Y 123890 500 619 억 4233966 N N 1475 N 00 N
5 20250806 130638 55 60.00 KOSPI 금융 N N N Y 60 N 2490 15 2 0.61 177448830 71086 131.41 2475 2510 2470 3215 1735 2475 2496.26 3.46 0 28886 2531 2502 2486 2457 2441 2495 2450 620 740 500 1830 5 1 122373926 3047 8.25 0.29 12 0.06 302.00 8537.00 3085 20240726 -19.29 2075 20250409 20.00 2825 -11.86 20250108 2075 20.00 20250409 3035 -17.96 20240821 2075 20.00 20250409 0.22 Y 123890 500 619 억 4233966 N N 1475 N 00 N
6 20250806 120635 55 60.00 KOSPI 금융 N N N Y 60 N 2495 20 2 0.81 164073005 65722 121.49 2475 2510 2470 3215 1735 2475 2496.47 3.46 0 29936 2531 2502 2486 2457 2441 2495 2450 620 740 500 1830 5 1 122373926 3053 8.26 0.29 12 0.05 302.00 8537.00 3085 20240726 -19.12 2075 20250409 20.24 2825 -11.68 20250108 2075 20.24 20250409 3035 -17.79 20240821 2075 20.24 20250409 0.22 Y 123890 500 619 억 4233966 N N 1475 N 00 N
7 20250806 110641 55 60.00 KOSPI 금융 N N N Y 60 N 2505 30 2 1.21 127386355 51039 94.35 2475 2510 2470 3215 1735 2475 2495.86 3.46 0 32417 2531 2502 2486 2457 2441 2495 2450 620 740 500 1830 5 1 122373926 3065 8.29 0.29 12 0.04 302.00 8537.00 3085 20240726 -18.80 2075 20250409 20.72 2825 -11.33 20250108 2075 20.72 20250409 3035 -17.46 20240821 2075 20.72 20250409 0.22 Y 123890 500 619 억 4233966 N N 1475 N 00 N
8 20250806 100639 55 60.00 KOSPI 금융 N N N Y 60 N 2500 25 2 1.01 100780855 40399 74.68 2475 2510 2470 3215 1735 2475 2494.64 3.46 0 30487 2531 2502 2486 2457 2441 2495 2450 620 740 500 1830 5 1 122373926 3059 8.28 0.29 12 0.03 302.00 8537.00 3085 20240726 -18.96 2075 20250409 20.48 2825 -11.50 20250108 2075 20.48 20250409 3035 -17.63 20240821 2075 20.48 20250409 0.22 Y 123890 500 619 억 4233966 N N 1475 N 00 N
9 20250806 090636 55 60.00 KOSPI 금융 N N N Y 60 N 2490 15 2 0.61 2908465 1175 2.17 2475 2490 2470 3215 1735 2475 2475.29 3.46 0 1044 2531 2502 2486 2457 2441 2495 2450 620 740 500 1830 5 1 122373926 3047 8.25 0.29 12 0.00 302.00 8537.00 3085 20240726 -19.29 2075 20250409 20.00 2825 -11.86 20250108 2075 20.00 20250409 3035 -17.96 20240821 2075 20.00 20250409 0.22 Y 123890 500 619 억 4233966 N N 1475 N 00 N