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
244920/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
20250806,160759,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6050,-10,5,-0.17,132790300,21914,68.75,6060,6110,6020,7870,4250,6060,6059.61,7.11,0,2788,6173,6116,6053,5996,5933,6145,6025,113,1810,500,4480,10,1,22607693,1368,55.00,0.91,12,0.10,110.00,6659.00,6570,20250716,-7.91,3535,20240805,71.15,6570,-7.91,20250716,3870,56.33,20250409,6570,-7.91,20250716,3645,65.98,20240806,1.48,Y,244920,500,113 억,,1607124,N,N,28,N,00,N
20250806,150811,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6070,10,2,0.17,125263900,20673,64.86,6060,6110,6020,7870,4250,6060,6059.30,7.11,0,2944,6173,6116,6053,5996,5933,6145,6025,113,1810,500,4480,10,1,22607693,1372,55.18,0.91,12,0.09,110.00,6659.00,6570,20250716,-7.61,3535,20240805,71.71,6570,-7.61,20250716,3870,56.85,20250409,6570,-7.61,20250716,3645,66.53,20240806,1.48,Y,244920,500,113 억,,1607124,N,N,40,N,00,N
20250806,140813,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6060,0,3,0.00,120708120,19920,62.50,6060,6110,6020,7870,4250,6060,6059.64,7.11,0,3077,6173,6116,6053,5996,5933,6145,6025,113,1810,500,4480,10,1,22607693,1370,55.09,0.91,12,0.09,110.00,6659.00,6570,20250716,-7.76,3535,20240805,71.43,6570,-7.76,20250716,3870,56.59,20250409,6570,-7.76,20250716,3645,66.26,20240806,1.48,Y,244920,500,113 억,,1607124,N,N,40,N,00,N
20250806,130811,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6020,-40,5,-0.66,108805040,17948,56.31,6060,6110,6020,7870,4250,6060,6062.24,7.11,0,2838,6173,6116,6053,5996,5933,6145,6025,113,1810,500,4480,10,1,22607693,1361,54.73,0.90,12,0.08,110.00,6659.00,6570,20250716,-8.37,3535,20240805,70.30,6570,-8.37,20250716,3870,55.56,20250409,6570,-8.37,20250716,3645,65.16,20240806,1.48,Y,244920,500,113 억,,1607124,N,N,40,N,00,N
20250806,120808,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6050,-10,5,-0.17,104726170,17271,54.19,6060,6110,6030,7870,4250,6060,6063.70,7.11,0,2822,6173,6116,6053,5996,5933,6145,6025,113,1810,500,4480,10,1,22607693,1368,55.00,0.91,12,0.08,110.00,6659.00,6570,20250716,-7.91,3535,20240805,71.15,6570,-7.91,20250716,3870,56.33,20250409,6570,-7.91,20250716,3645,65.98,20240806,1.48,Y,244920,500,113 억,,1607124,N,N,40,N,00,N
20250806,110815,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6100,40,2,0.66,67270660,11070,34.73,6060,6110,6060,7870,4250,6060,6076.84,7.11,0,2418,6173,6116,6053,5996,5933,6145,6025,113,1810,500,4480,10,1,22607693,1379,55.45,0.92,12,0.05,110.00,6659.00,6570,20250716,-7.15,3535,20240805,72.56,6570,-7.15,20250716,3870,57.62,20250409,6570,-7.15,20250716,3645,67.35,20240806,1.48,Y,244920,500,113 억,,1607124,N,N,40,N,00,N
20250806,100811,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6100,40,2,0.66,50052530,8250,25.88,6060,6100,6060,7870,4250,6060,6066.97,7.11,0,4568,6173,6116,6053,5996,5933,6145,6025,113,1810,500,4480,10,1,22607693,1379,55.45,0.92,12,0.04,110.00,6659.00,6570,20250716,-7.15,3535,20240805,72.56,6570,-7.15,20250716,3870,57.62,20250409,6570,-7.15,20250716,3645,67.35,20240806,1.48,Y,244920,500,113 억,,1607124,N,N,40,N,00,N
20250806,090809,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6060,0,3,0.00,6264030,1033,3.24,6060,6090,6060,7870,4250,6060,6063.92,7.11,0,-386,6173,6116,6053,5996,5933,6145,6025,113,1810,500,4480,10,1,22607693,1370,55.09,0.91,12,0.00,110.00,6659.00,6570,20250716,-7.76,3535,20240805,71.43,6570,-7.76,20250716,3870,56.59,20250409,6570,-7.76,20250716,3645,66.26,20240806,1.48,Y,244920,500,113 억,,1607124,N,N,40,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 160759 57 100.00 KOSPI 금융 N N N N N 6050 -10 5 -0.17 132790300 21914 68.75 6060 6110 6020 7870 4250 6060 6059.61 7.11 0 2788 6173 6116 6053 5996 5933 6145 6025 113 1810 500 4480 10 1 22607693 1368 55.00 0.91 12 0.10 110.00 6659.00 6570 20250716 -7.91 3535 20240805 71.15 6570 -7.91 20250716 3870 56.33 20250409 6570 -7.91 20250716 3645 65.98 20240806 1.48 Y 244920 500 113 억 1607124 N N 28 N 00 N
3 20250806 150811 57 100.00 KOSPI 금융 N N N N N 6070 10 2 0.17 125263900 20673 64.86 6060 6110 6020 7870 4250 6060 6059.30 7.11 0 2944 6173 6116 6053 5996 5933 6145 6025 113 1810 500 4480 10 1 22607693 1372 55.18 0.91 12 0.09 110.00 6659.00 6570 20250716 -7.61 3535 20240805 71.71 6570 -7.61 20250716 3870 56.85 20250409 6570 -7.61 20250716 3645 66.53 20240806 1.48 Y 244920 500 113 억 1607124 N N 40 N 00 N
4 20250806 140813 57 100.00 KOSPI 금융 N N N N N 6060 0 3 0.00 120708120 19920 62.50 6060 6110 6020 7870 4250 6060 6059.64 7.11 0 3077 6173 6116 6053 5996 5933 6145 6025 113 1810 500 4480 10 1 22607693 1370 55.09 0.91 12 0.09 110.00 6659.00 6570 20250716 -7.76 3535 20240805 71.43 6570 -7.76 20250716 3870 56.59 20250409 6570 -7.76 20250716 3645 66.26 20240806 1.48 Y 244920 500 113 억 1607124 N N 40 N 00 N
5 20250806 130811 57 100.00 KOSPI 금융 N N N N N 6020 -40 5 -0.66 108805040 17948 56.31 6060 6110 6020 7870 4250 6060 6062.24 7.11 0 2838 6173 6116 6053 5996 5933 6145 6025 113 1810 500 4480 10 1 22607693 1361 54.73 0.90 12 0.08 110.00 6659.00 6570 20250716 -8.37 3535 20240805 70.30 6570 -8.37 20250716 3870 55.56 20250409 6570 -8.37 20250716 3645 65.16 20240806 1.48 Y 244920 500 113 억 1607124 N N 40 N 00 N
6 20250806 120808 57 100.00 KOSPI 금융 N N N N N 6050 -10 5 -0.17 104726170 17271 54.19 6060 6110 6030 7870 4250 6060 6063.70 7.11 0 2822 6173 6116 6053 5996 5933 6145 6025 113 1810 500 4480 10 1 22607693 1368 55.00 0.91 12 0.08 110.00 6659.00 6570 20250716 -7.91 3535 20240805 71.15 6570 -7.91 20250716 3870 56.33 20250409 6570 -7.91 20250716 3645 65.98 20240806 1.48 Y 244920 500 113 억 1607124 N N 40 N 00 N
7 20250806 110815 57 100.00 KOSPI 금융 N N N N N 6100 40 2 0.66 67270660 11070 34.73 6060 6110 6060 7870 4250 6060 6076.84 7.11 0 2418 6173 6116 6053 5996 5933 6145 6025 113 1810 500 4480 10 1 22607693 1379 55.45 0.92 12 0.05 110.00 6659.00 6570 20250716 -7.15 3535 20240805 72.56 6570 -7.15 20250716 3870 57.62 20250409 6570 -7.15 20250716 3645 67.35 20240806 1.48 Y 244920 500 113 억 1607124 N N 40 N 00 N
8 20250806 100811 57 100.00 KOSPI 금융 N N N N N 6100 40 2 0.66 50052530 8250 25.88 6060 6100 6060 7870 4250 6060 6066.97 7.11 0 4568 6173 6116 6053 5996 5933 6145 6025 113 1810 500 4480 10 1 22607693 1379 55.45 0.92 12 0.04 110.00 6659.00 6570 20250716 -7.15 3535 20240805 72.56 6570 -7.15 20250716 3870 57.62 20250409 6570 -7.15 20250716 3645 67.35 20240806 1.48 Y 244920 500 113 억 1607124 N N 40 N 00 N
9 20250806 090809 57 100.00 KOSPI 금융 N N N N N 6060 0 3 0.00 6264030 1033 3.24 6060 6090 6060 7870 4250 6060 6063.92 7.11 0 -386 6173 6116 6053 5996 5933 6145 6025 113 1810 500 4480 10 1 22607693 1370 55.09 0.91 12 0.00 110.00 6659.00 6570 20250716 -7.76 3535 20240805 71.43 6570 -7.76 20250716 3870 56.59 20250409 6570 -7.76 20250716 3645 66.26 20240806 1.48 Y 244920 500 113 억 1607124 N N 40 N 00 N