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
128820/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
20250806,160632,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4500,70,2,1.58,575355304,129651,91.49,4495,4505,4395,5750,3105,4430,4437.72,3.11,0,4995,4516,4472,4426,4382,4336,4495,4405,452,1320,1000,2920,5,1,45235478,2036,31.47,0.34,12,0.29,143.00,13421.00,6250,20250714,-28.00,3016,20250409,49.20,6250,-28.00,20250714,3016,49.20,20250409,6250,-28.00,20250714,2935,53.32,20250409,1.23,Y,128820,1000,452 억,,1404929,N,N,79,N,00,N
20250806,150643,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4480,50,2,1.13,560022839,126236,89.08,4495,4505,4395,5750,3105,4430,4436.32,3.11,0,5141,4516,4472,4426,4382,4336,4495,4405,452,1320,1000,2920,5,1,45235478,2027,31.33,0.33,12,0.28,143.00,13421.00,6250,20250714,-28.32,3016,20250409,48.54,6250,-28.32,20250714,3016,48.54,20250409,6250,-28.32,20250714,2935,52.64,20250409,1.23,Y,128820,1000,452 억,,1404929,N,N,50,N,00,N
20250806,140644,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4450,20,2,0.45,402322159,91004,64.22,4495,4495,4395,5750,3105,4430,4420.93,3.11,0,-806,4516,4472,4426,4382,4336,4495,4405,452,1320,1000,2920,5,1,45235478,2013,31.12,0.33,12,0.20,143.00,13421.00,6250,20250714,-28.80,3016,20250409,47.55,6250,-28.80,20250714,3016,47.55,20250409,6250,-28.80,20250714,2935,51.62,20250409,1.23,Y,128820,1000,452 억,,1404929,N,N,50,N,00,N
20250806,130642,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4400,-30,5,-0.68,278071959,62965,44.43,4495,4495,4395,5750,3105,4430,4416.29,3.11,0,-1468,4516,4472,4426,4382,4336,4495,4405,452,1320,1000,2920,5,1,45235478,1990,30.77,0.33,12,0.14,143.00,13421.00,6250,20250714,-29.60,3016,20250409,45.89,6250,-29.60,20250714,3016,45.89,20250409,6250,-29.60,20250714,2935,49.91,20250409,1.23,Y,128820,1000,452 억,,1404929,N,N,50,N,00,N
20250806,120639,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4415,-15,5,-0.34,165201709,37356,26.36,4495,4495,4395,5750,3105,4430,4422.36,3.11,0,1334,4516,4472,4426,4382,4336,4495,4405,452,1320,1000,2920,5,1,45235478,1997,30.87,0.33,12,0.08,143.00,13421.00,6250,20250714,-29.36,3016,20250409,46.39,6250,-29.36,20250714,3016,46.39,20250409,6250,-29.36,20250714,2935,50.43,20250409,1.23,Y,128820,1000,452 억,,1404929,N,N,50,N,00,N
20250806,110645,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4425,-5,5,-0.11,145827439,32965,23.26,4495,4495,4395,5750,3105,4430,4423.71,3.11,0,5269,4516,4472,4426,4382,4336,4495,4405,452,1320,1000,2920,5,1,45235478,2002,30.94,0.33,12,0.07,143.00,13421.00,6250,20250714,-29.20,3016,20250409,46.72,6250,-29.20,20250714,3016,46.72,20250409,6250,-29.20,20250714,2935,50.77,20250409,1.23,Y,128820,1000,452 억,,1404929,N,N,50,N,00,N
20250806,100643,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4445,15,2,0.34,119433094,26987,19.04,4495,4495,4395,5750,3105,4430,4425.58,3.11,0,6173,4516,4472,4426,4382,4336,4495,4405,452,1320,1000,2920,5,1,45235478,2011,31.08,0.33,12,0.06,143.00,13421.00,6250,20250714,-28.88,3016,20250409,47.38,6250,-28.88,20250714,3016,47.38,20250409,6250,-28.88,20250714,2935,51.45,20250409,1.23,Y,128820,1000,452 억,,1404929,N,N,50,N,00,N
20250806,090640,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4470,40,2,0.90,22032915,4972,3.51,4495,4495,4395,5750,3105,4430,4431.40,3.11,0,-588,4516,4472,4426,4382,4336,4495,4405,452,1320,1000,2920,5,1,45235478,2022,31.26,0.33,12,0.01,143.00,13421.00,6250,20250714,-28.48,3016,20250409,48.21,6250,-28.48,20250714,3016,48.21,20250409,6250,-28.48,20250714,2935,52.30,20250409,1.23,Y,128820,1000,452 억,,1404929,N,N,50,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 160632 55 60.00 KOSPI 유통 N N N Y 60 N 4500 70 2 1.58 575355304 129651 91.49 4495 4505 4395 5750 3105 4430 4437.72 3.11 0 4995 4516 4472 4426 4382 4336 4495 4405 452 1320 1000 2920 5 1 45235478 2036 31.47 0.34 12 0.29 143.00 13421.00 6250 20250714 -28.00 3016 20250409 49.20 6250 -28.00 20250714 3016 49.20 20250409 6250 -28.00 20250714 2935 53.32 20250409 1.23 Y 128820 1000 452 억 1404929 N N 79 N 00 N
3 20250806 150643 55 60.00 KOSPI 유통 N N N Y 60 N 4480 50 2 1.13 560022839 126236 89.08 4495 4505 4395 5750 3105 4430 4436.32 3.11 0 5141 4516 4472 4426 4382 4336 4495 4405 452 1320 1000 2920 5 1 45235478 2027 31.33 0.33 12 0.28 143.00 13421.00 6250 20250714 -28.32 3016 20250409 48.54 6250 -28.32 20250714 3016 48.54 20250409 6250 -28.32 20250714 2935 52.64 20250409 1.23 Y 128820 1000 452 억 1404929 N N 50 N 00 N
4 20250806 140644 55 60.00 KOSPI 유통 N N N Y 60 N 4450 20 2 0.45 402322159 91004 64.22 4495 4495 4395 5750 3105 4430 4420.93 3.11 0 -806 4516 4472 4426 4382 4336 4495 4405 452 1320 1000 2920 5 1 45235478 2013 31.12 0.33 12 0.20 143.00 13421.00 6250 20250714 -28.80 3016 20250409 47.55 6250 -28.80 20250714 3016 47.55 20250409 6250 -28.80 20250714 2935 51.62 20250409 1.23 Y 128820 1000 452 억 1404929 N N 50 N 00 N
5 20250806 130642 55 60.00 KOSPI 유통 N N N Y 60 N 4400 -30 5 -0.68 278071959 62965 44.43 4495 4495 4395 5750 3105 4430 4416.29 3.11 0 -1468 4516 4472 4426 4382 4336 4495 4405 452 1320 1000 2920 5 1 45235478 1990 30.77 0.33 12 0.14 143.00 13421.00 6250 20250714 -29.60 3016 20250409 45.89 6250 -29.60 20250714 3016 45.89 20250409 6250 -29.60 20250714 2935 49.91 20250409 1.23 Y 128820 1000 452 억 1404929 N N 50 N 00 N
6 20250806 120639 55 60.00 KOSPI 유통 N N N Y 60 N 4415 -15 5 -0.34 165201709 37356 26.36 4495 4495 4395 5750 3105 4430 4422.36 3.11 0 1334 4516 4472 4426 4382 4336 4495 4405 452 1320 1000 2920 5 1 45235478 1997 30.87 0.33 12 0.08 143.00 13421.00 6250 20250714 -29.36 3016 20250409 46.39 6250 -29.36 20250714 3016 46.39 20250409 6250 -29.36 20250714 2935 50.43 20250409 1.23 Y 128820 1000 452 억 1404929 N N 50 N 00 N
7 20250806 110645 55 60.00 KOSPI 유통 N N N Y 60 N 4425 -5 5 -0.11 145827439 32965 23.26 4495 4495 4395 5750 3105 4430 4423.71 3.11 0 5269 4516 4472 4426 4382 4336 4495 4405 452 1320 1000 2920 5 1 45235478 2002 30.94 0.33 12 0.07 143.00 13421.00 6250 20250714 -29.20 3016 20250409 46.72 6250 -29.20 20250714 3016 46.72 20250409 6250 -29.20 20250714 2935 50.77 20250409 1.23 Y 128820 1000 452 억 1404929 N N 50 N 00 N
8 20250806 100643 55 60.00 KOSPI 유통 N N N Y 60 N 4445 15 2 0.34 119433094 26987 19.04 4495 4495 4395 5750 3105 4430 4425.58 3.11 0 6173 4516 4472 4426 4382 4336 4495 4405 452 1320 1000 2920 5 1 45235478 2011 31.08 0.33 12 0.06 143.00 13421.00 6250 20250714 -28.88 3016 20250409 47.38 6250 -28.88 20250714 3016 47.38 20250409 6250 -28.88 20250714 2935 51.45 20250409 1.23 Y 128820 1000 452 억 1404929 N N 50 N 00 N
9 20250806 090640 55 60.00 KOSPI 유통 N N N Y 60 N 4470 40 2 0.90 22032915 4972 3.51 4495 4495 4395 5750 3105 4430 4431.40 3.11 0 -588 4516 4472 4426 4382 4336 4495 4405 452 1320 1000 2920 5 1 45235478 2022 31.26 0.33 12 0.01 143.00 13421.00 6250 20250714 -28.48 3016 20250409 48.21 6250 -28.48 20250714 3016 48.21 20250409 6250 -28.48 20250714 2935 52.30 20250409 1.23 Y 128820 1000 452 억 1404929 N N 50 N 00 N