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
138040/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
20250806,160639,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,114600,1100,2,0.97,22502355900,197959,87.74,112900,114700,112300,147500,79500,113500,113671.80,15.49,0,-13893,115766,114632,113566,112432,111366,115200,113000,1131,34000,500,88530,100,1,180014473,206297,9.63,2.01,12,0.11,11897.00,56959.00,127400,20250306,-10.05,73500,20240805,55.92,127400,-10.05,20250306,102200,12.13,20250110,127400,-10.05,20250306,74600,53.62,20240806,0.25,Y,138040,500,1130 억,,27877693,N,N,17447,N,00,N
20250806,150650,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,114500,1000,2,0.88,20654050900,181823,80.59,112900,114700,112300,147500,79500,113500,113594.27,15.49,0,-16538,115766,114632,113566,112432,111366,115200,113000,1131,34000,500,88530,100,1,180014473,206117,9.62,2.01,12,0.10,11897.00,56959.00,127400,20250306,-10.13,73500,20240805,55.78,127400,-10.13,20250306,102200,12.04,20250110,127400,-10.13,20250306,74600,53.49,20240806,0.25,Y,138040,500,1130 억,,27877693,N,N,32122,N,00,N
20250806,140652,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,113900,400,2,0.35,17394089000,153285,67.94,112900,114700,112300,147500,79500,113500,113475.48,15.49,0,-19066,115766,114632,113566,112432,111366,115200,113000,1131,34000,500,88530,100,1,180014473,205036,9.57,2.00,12,0.09,11897.00,56959.00,127400,20250306,-10.60,73500,20240805,54.97,127400,-10.60,20250306,102200,11.45,20250110,127400,-10.60,20250306,74600,52.68,20240806,0.25,Y,138040,500,1130 억,,27877693,N,N,32122,N,00,N
20250806,130649,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,113600,100,2,0.09,14820691100,130720,57.94,112900,114700,112300,147500,79500,113500,113377.38,15.49,0,-15517,115766,114632,113566,112432,111366,115200,113000,1131,34000,500,88530,100,1,180014473,204496,9.55,1.99,12,0.07,11897.00,56959.00,127400,20250306,-10.83,73500,20240805,54.56,127400,-10.83,20250306,102200,11.15,20250110,127400,-10.83,20250306,74600,52.28,20240806,0.25,Y,138040,500,1130 억,,27877693,N,N,32122,N,00,N
20250806,120647,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,113700,200,2,0.18,12202863950,107710,47.74,112900,114700,112300,147500,79500,113500,113293.70,15.49,0,-15097,115766,114632,113566,112432,111366,115200,113000,1131,34000,500,88530,100,1,180014473,204676,9.56,2.00,12,0.06,11897.00,56959.00,127400,20250306,-10.75,73500,20240805,54.69,127400,-10.75,20250306,102200,11.25,20250110,127400,-10.75,20250306,74600,52.41,20240806,0.25,Y,138040,500,1130 억,,27877693,N,N,32122,N,00,N
20250806,110653,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,113400,-100,5,-0.09,9846322650,86939,38.53,112900,114700,112300,147500,79500,113500,113255.53,15.49,0,-12378,115766,114632,113566,112432,111366,115200,113000,1131,34000,500,88530,100,1,180014473,204136,9.53,1.99,12,0.05,11897.00,56959.00,127400,20250306,-10.99,73500,20240805,54.29,127400,-10.99,20250306,102200,10.96,20250110,127400,-10.99,20250306,74600,52.01,20240806,0.25,Y,138040,500,1130 억,,27877693,N,N,32122,N,00,N
20250806,100651,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,113700,200,2,0.18,7295602650,64436,28.56,112900,114700,112300,147500,79500,113500,113222.46,15.49,0,-3977,115766,114632,113566,112432,111366,115200,113000,1131,34000,500,88530,100,1,180014473,204676,9.56,2.00,12,0.04,11897.00,56959.00,127400,20250306,-10.75,73500,20240805,54.69,127400,-10.75,20250306,102200,11.25,20250110,127400,-10.75,20250306,74600,52.41,20240806,0.25,Y,138040,500,1130 억,,27877693,N,N,32122,N,00,N
20250806,090647,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,113900,400,2,0.35,760450950,6702,2.97,112900,114000,112900,147500,79500,113500,113466.27,15.49,0,-253,115766,114632,113566,112432,111366,115200,113000,1131,34000,500,88530,100,1,180014473,205036,9.57,2.00,12,0.00,11897.00,56959.00,127400,20250306,-10.60,73500,20240805,54.97,127400,-10.60,20250306,102200,11.45,20250110,127400,-10.60,20250306,74600,52.68,20240806,0.25,Y,138040,500,1130 억,,27877693,N,N,32122,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 160639 55 20.00 KOSPI200 금융 N N N Y 40 N 114600 1100 2 0.97 22502355900 197959 87.74 112900 114700 112300 147500 79500 113500 113671.80 15.49 0 -13893 115766 114632 113566 112432 111366 115200 113000 1131 34000 500 88530 100 1 180014473 206297 9.63 2.01 12 0.11 11897.00 56959.00 127400 20250306 -10.05 73500 20240805 55.92 127400 -10.05 20250306 102200 12.13 20250110 127400 -10.05 20250306 74600 53.62 20240806 0.25 Y 138040 500 1130 억 27877693 N N 17447 N 00 N
3 20250806 150650 55 20.00 KOSPI200 금융 N N N Y 40 N 114500 1000 2 0.88 20654050900 181823 80.59 112900 114700 112300 147500 79500 113500 113594.27 15.49 0 -16538 115766 114632 113566 112432 111366 115200 113000 1131 34000 500 88530 100 1 180014473 206117 9.62 2.01 12 0.10 11897.00 56959.00 127400 20250306 -10.13 73500 20240805 55.78 127400 -10.13 20250306 102200 12.04 20250110 127400 -10.13 20250306 74600 53.49 20240806 0.25 Y 138040 500 1130 억 27877693 N N 32122 N 00 N
4 20250806 140652 55 20.00 KOSPI200 금융 N N N Y 40 N 113900 400 2 0.35 17394089000 153285 67.94 112900 114700 112300 147500 79500 113500 113475.48 15.49 0 -19066 115766 114632 113566 112432 111366 115200 113000 1131 34000 500 88530 100 1 180014473 205036 9.57 2.00 12 0.09 11897.00 56959.00 127400 20250306 -10.60 73500 20240805 54.97 127400 -10.60 20250306 102200 11.45 20250110 127400 -10.60 20250306 74600 52.68 20240806 0.25 Y 138040 500 1130 억 27877693 N N 32122 N 00 N
5 20250806 130649 55 20.00 KOSPI200 금융 N N N Y 40 N 113600 100 2 0.09 14820691100 130720 57.94 112900 114700 112300 147500 79500 113500 113377.38 15.49 0 -15517 115766 114632 113566 112432 111366 115200 113000 1131 34000 500 88530 100 1 180014473 204496 9.55 1.99 12 0.07 11897.00 56959.00 127400 20250306 -10.83 73500 20240805 54.56 127400 -10.83 20250306 102200 11.15 20250110 127400 -10.83 20250306 74600 52.28 20240806 0.25 Y 138040 500 1130 억 27877693 N N 32122 N 00 N
6 20250806 120647 55 20.00 KOSPI200 금융 N N N Y 40 N 113700 200 2 0.18 12202863950 107710 47.74 112900 114700 112300 147500 79500 113500 113293.70 15.49 0 -15097 115766 114632 113566 112432 111366 115200 113000 1131 34000 500 88530 100 1 180014473 204676 9.56 2.00 12 0.06 11897.00 56959.00 127400 20250306 -10.75 73500 20240805 54.69 127400 -10.75 20250306 102200 11.25 20250110 127400 -10.75 20250306 74600 52.41 20240806 0.25 Y 138040 500 1130 억 27877693 N N 32122 N 00 N
7 20250806 110653 55 20.00 KOSPI200 금융 N N N Y 40 N 113400 -100 5 -0.09 9846322650 86939 38.53 112900 114700 112300 147500 79500 113500 113255.53 15.49 0 -12378 115766 114632 113566 112432 111366 115200 113000 1131 34000 500 88530 100 1 180014473 204136 9.53 1.99 12 0.05 11897.00 56959.00 127400 20250306 -10.99 73500 20240805 54.29 127400 -10.99 20250306 102200 10.96 20250110 127400 -10.99 20250306 74600 52.01 20240806 0.25 Y 138040 500 1130 억 27877693 N N 32122 N 00 N
8 20250806 100651 55 20.00 KOSPI200 금융 N N N Y 40 N 113700 200 2 0.18 7295602650 64436 28.56 112900 114700 112300 147500 79500 113500 113222.46 15.49 0 -3977 115766 114632 113566 112432 111366 115200 113000 1131 34000 500 88530 100 1 180014473 204676 9.56 2.00 12 0.04 11897.00 56959.00 127400 20250306 -10.75 73500 20240805 54.69 127400 -10.75 20250306 102200 11.25 20250110 127400 -10.75 20250306 74600 52.41 20240806 0.25 Y 138040 500 1130 억 27877693 N N 32122 N 00 N
9 20250806 090647 55 20.00 KOSPI200 금융 N N N Y 40 N 113900 400 2 0.35 760450950 6702 2.97 112900 114000 112900 147500 79500 113500 113466.27 15.49 0 -253 115766 114632 113566 112432 111366 115200 113000 1131 34000 500 88530 100 1 180014473 205036 9.57 2.00 12 0.00 11897.00 56959.00 127400 20250306 -10.60 73500 20240805 54.97 127400 -10.60 20250306 102200 11.45 20250110 127400 -10.60 20250306 74600 52.68 20240806 0.25 Y 138040 500 1130 억 27877693 N N 32122 N 00 N