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
134790/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
20250806,160637,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29700,850,2,2.95,171425425,5834,122.28,28900,29750,28900,37500,20200,28850,29383.86,2.50,0,851,29316,29082,28916,28682,28516,29000,28600,10,8650,500,19040,50,1,2000000,594,65.42,0.86,12,0.29,454.00,34625.00,40000,20250714,-25.75,21650,20241209,37.18,40000,-25.75,20250714,21800,36.24,20250124,40000,-25.75,20250714,21650,37.18,20241209,1.42,Y,134790,500,10 억,,50029,N,N,362,N,00,N
20250806,150648,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29700,850,2,2.95,161443325,5498,115.24,28900,29700,28900,37500,20200,28850,29364.01,2.50,0,766,29316,29082,28916,28682,28516,29000,28600,10,8650,500,19040,50,1,2000000,594,65.42,0.86,12,0.27,454.00,34625.00,40000,20250714,-25.75,21650,20241209,37.18,40000,-25.75,20250714,21800,36.24,20250124,40000,-25.75,20250714,21650,37.18,20241209,1.42,Y,134790,500,10 억,,50029,N,N,209,N,00,N
20250806,140649,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29600,750,2,2.60,119560500,4082,85.56,28900,29700,28900,37500,20200,28850,29289.69,2.50,0,991,29316,29082,28916,28682,28516,29000,28600,10,8650,500,19040,50,1,2000000,592,65.20,0.85,12,0.20,454.00,34625.00,40000,20250714,-26.00,21650,20241209,36.72,40000,-26.00,20250714,21800,35.78,20250124,40000,-26.00,20250714,21650,36.72,20241209,1.42,Y,134790,500,10 억,,50029,N,N,209,N,00,N
20250806,130647,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29600,750,2,2.60,101529550,3473,72.79,28900,29700,28900,37500,20200,28850,29233.96,2.50,0,1003,29316,29082,28916,28682,28516,29000,28600,10,8650,500,19040,50,1,2000000,592,65.20,0.85,12,0.17,454.00,34625.00,40000,20250714,-26.00,21650,20241209,36.72,40000,-26.00,20250714,21800,35.78,20250124,40000,-26.00,20250714,21650,36.72,20241209,1.42,Y,134790,500,10 억,,50029,N,N,209,N,00,N
20250806,120645,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29400,550,2,1.91,72469550,2490,52.19,28900,29400,28900,37500,20200,28850,29104.24,2.50,0,1122,29316,29082,28916,28682,28516,29000,28600,10,8650,500,19040,50,1,2000000,588,64.76,0.85,12,0.12,454.00,34625.00,40000,20250714,-26.50,21650,20241209,35.80,40000,-26.50,20250714,21800,34.86,20250124,40000,-26.50,20250714,21650,35.80,20241209,1.42,Y,134790,500,10 억,,50029,N,N,209,N,00,N
20250806,110650,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29200,350,2,1.21,52498900,1808,37.90,28900,29200,28900,37500,20200,28850,29037.00,2.50,0,585,29316,29082,28916,28682,28516,29000,28600,10,8650,500,19040,50,1,2000000,584,64.32,0.84,12,0.09,454.00,34625.00,40000,20250714,-27.00,21650,20241209,34.87,40000,-27.00,20250714,21800,33.94,20250124,40000,-27.00,20250714,21650,34.87,20241209,1.42,Y,134790,500,10 억,,50029,N,N,209,N,00,N
20250806,100648,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29100,250,2,0.87,31487000,1085,22.74,28900,29100,28900,37500,20200,28850,29020.28,2.50,0,303,29316,29082,28916,28682,28516,29000,28600,10,8650,500,19040,50,1,2000000,582,64.10,0.84,12,0.05,454.00,34625.00,40000,20250714,-27.25,21650,20241209,34.41,40000,-27.25,20250714,21800,33.49,20250124,40000,-27.25,20250714,21650,34.41,20241209,1.42,Y,134790,500,10 억,,50029,N,N,209,N,00,N
20250806,090645,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29000,150,2,0.52,17360000,598,12.53,28900,29100,28900,37500,20200,28850,29030.10,2.50,0,368,29316,29082,28916,28682,28516,29000,28600,10,8650,500,19040,50,1,2000000,580,63.88,0.84,12,0.03,454.00,34625.00,40000,20250714,-27.50,21650,20241209,33.95,40000,-27.50,20250714,21800,33.03,20250124,40000,-27.50,20250714,21650,33.95,20241209,1.42,Y,134790,500,10 억,,50029,N,N,209,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 160637 57 100.00 KOSPI 제조 N N N N N 29700 850 2 2.95 171425425 5834 122.28 28900 29750 28900 37500 20200 28850 29383.86 2.50 0 851 29316 29082 28916 28682 28516 29000 28600 10 8650 500 19040 50 1 2000000 594 65.42 0.86 12 0.29 454.00 34625.00 40000 20250714 -25.75 21650 20241209 37.18 40000 -25.75 20250714 21800 36.24 20250124 40000 -25.75 20250714 21650 37.18 20241209 1.42 Y 134790 500 10 억 50029 N N 362 N 00 N
3 20250806 150648 57 100.00 KOSPI 제조 N N N N N 29700 850 2 2.95 161443325 5498 115.24 28900 29700 28900 37500 20200 28850 29364.01 2.50 0 766 29316 29082 28916 28682 28516 29000 28600 10 8650 500 19040 50 1 2000000 594 65.42 0.86 12 0.27 454.00 34625.00 40000 20250714 -25.75 21650 20241209 37.18 40000 -25.75 20250714 21800 36.24 20250124 40000 -25.75 20250714 21650 37.18 20241209 1.42 Y 134790 500 10 억 50029 N N 209 N 00 N
4 20250806 140649 57 100.00 KOSPI 제조 N N N N N 29600 750 2 2.60 119560500 4082 85.56 28900 29700 28900 37500 20200 28850 29289.69 2.50 0 991 29316 29082 28916 28682 28516 29000 28600 10 8650 500 19040 50 1 2000000 592 65.20 0.85 12 0.20 454.00 34625.00 40000 20250714 -26.00 21650 20241209 36.72 40000 -26.00 20250714 21800 35.78 20250124 40000 -26.00 20250714 21650 36.72 20241209 1.42 Y 134790 500 10 억 50029 N N 209 N 00 N
5 20250806 130647 57 100.00 KOSPI 제조 N N N N N 29600 750 2 2.60 101529550 3473 72.79 28900 29700 28900 37500 20200 28850 29233.96 2.50 0 1003 29316 29082 28916 28682 28516 29000 28600 10 8650 500 19040 50 1 2000000 592 65.20 0.85 12 0.17 454.00 34625.00 40000 20250714 -26.00 21650 20241209 36.72 40000 -26.00 20250714 21800 35.78 20250124 40000 -26.00 20250714 21650 36.72 20241209 1.42 Y 134790 500 10 억 50029 N N 209 N 00 N
6 20250806 120645 57 100.00 KOSPI 제조 N N N N N 29400 550 2 1.91 72469550 2490 52.19 28900 29400 28900 37500 20200 28850 29104.24 2.50 0 1122 29316 29082 28916 28682 28516 29000 28600 10 8650 500 19040 50 1 2000000 588 64.76 0.85 12 0.12 454.00 34625.00 40000 20250714 -26.50 21650 20241209 35.80 40000 -26.50 20250714 21800 34.86 20250124 40000 -26.50 20250714 21650 35.80 20241209 1.42 Y 134790 500 10 억 50029 N N 209 N 00 N
7 20250806 110650 57 100.00 KOSPI 제조 N N N N N 29200 350 2 1.21 52498900 1808 37.90 28900 29200 28900 37500 20200 28850 29037.00 2.50 0 585 29316 29082 28916 28682 28516 29000 28600 10 8650 500 19040 50 1 2000000 584 64.32 0.84 12 0.09 454.00 34625.00 40000 20250714 -27.00 21650 20241209 34.87 40000 -27.00 20250714 21800 33.94 20250124 40000 -27.00 20250714 21650 34.87 20241209 1.42 Y 134790 500 10 억 50029 N N 209 N 00 N
8 20250806 100648 57 100.00 KOSPI 제조 N N N N N 29100 250 2 0.87 31487000 1085 22.74 28900 29100 28900 37500 20200 28850 29020.28 2.50 0 303 29316 29082 28916 28682 28516 29000 28600 10 8650 500 19040 50 1 2000000 582 64.10 0.84 12 0.05 454.00 34625.00 40000 20250714 -27.25 21650 20241209 34.41 40000 -27.25 20250714 21800 33.49 20250124 40000 -27.25 20250714 21650 34.41 20241209 1.42 Y 134790 500 10 억 50029 N N 209 N 00 N
9 20250806 090645 57 100.00 KOSPI 제조 N N N N N 29000 150 2 0.52 17360000 598 12.53 28900 29100 28900 37500 20200 28850 29030.10 2.50 0 368 29316 29082 28916 28682 28516 29000 28600 10 8650 500 19040 50 1 2000000 580 63.88 0.84 12 0.03 454.00 34625.00 40000 20250714 -27.50 21650 20241209 33.95 40000 -27.50 20250714 21800 33.03 20250124 40000 -27.50 20250714 21650 33.95 20241209 1.42 Y 134790 500 10 억 50029 N N 209 N 00 N