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
316140/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
20250806,160848,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,25050,150,2,0.60,29492120400,1181727,70.68,24700,25100,24700,32350,17450,24900,24956.79,46.98,0,75724,25233,25066,24783,24616,24333,25150,24700,38027,7450,5000,19420,50,1,742591501,186019,6.04,0.54,12,0.16,4144.00,45964.00,27100,20250715,-7.56,13740,20240805,82.31,27100,-7.56,20250715,15010,66.89,20250409,27100,-7.56,20250715,14020,78.67,20240807,0.08,Y,316140,5000,38026 억,,348848375,N,N,217133,N,00,N
20250806,150903,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,25000,100,2,0.40,23761469500,953014,57.00,24700,25100,24700,32350,17450,24900,24932.97,46.98,0,83587,25233,25066,24783,24616,24333,25150,24700,38027,7450,5000,19420,50,1,742591501,185648,6.03,0.54,12,0.13,4144.00,45964.00,27100,20250715,-7.75,13740,20240805,81.95,27100,-7.75,20250715,15010,66.56,20250409,27100,-7.75,20250715,14020,78.32,20240807,0.08,Y,316140,5000,38026 억,,348848375,N,N,277720,N,00,N
20250806,140905,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24925,25,2,0.10,18036878900,723924,43.30,24700,25100,24700,32350,17450,24900,24915.43,46.98,0,82590,25233,25066,24783,24616,24333,25150,24700,38027,7450,5000,19420,50,1,742591501,185091,6.01,0.54,12,0.10,4144.00,45964.00,27100,20250715,-8.03,13740,20240805,81.40,27100,-8.03,20250715,15010,66.06,20250409,27100,-8.03,20250715,14020,77.78,20240807,0.08,Y,316140,5000,38026 억,,348848375,N,N,277720,N,00,N
20250806,130901,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24950,50,2,0.20,14632020050,587445,35.14,24700,25100,24700,32350,17450,24900,24907.90,46.98,0,46600,25233,25066,24783,24616,24333,25150,24700,38027,7450,5000,19420,50,1,742591501,185277,6.02,0.54,12,0.08,4144.00,45964.00,27100,20250715,-7.93,13740,20240805,81.59,27100,-7.93,20250715,15010,66.22,20250409,27100,-7.93,20250715,14020,77.96,20240807,0.08,Y,316140,5000,38026 억,,348848375,N,N,277720,N,00,N
20250806,120857,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24850,-50,5,-0.20,12502757700,501954,30.02,24700,25100,24700,32350,17450,24900,24908.17,46.98,0,30255,25233,25066,24783,24616,24333,25150,24700,38027,7450,5000,19420,50,1,742591501,184534,6.00,0.54,12,0.07,4144.00,45964.00,27100,20250715,-8.30,13740,20240805,80.86,27100,-8.30,20250715,15010,65.56,20250409,27100,-8.30,20250715,14020,77.25,20240807,0.08,Y,316140,5000,38026 억,,348848375,N,N,277720,N,00,N
20250806,110906,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24900,0,3,0.00,10085753800,404879,24.22,24700,25100,24700,32350,17450,24900,24910.54,46.98,0,29419,25233,25066,24783,24616,24333,25150,24700,38027,7450,5000,19420,50,1,742591501,184905,6.01,0.54,12,0.05,4144.00,45964.00,27100,20250715,-8.12,13740,20240805,81.22,27100,-8.12,20250715,15010,65.89,20250409,27100,-8.12,20250715,14020,77.60,20240807,0.08,Y,316140,5000,38026 억,,348848375,N,N,277720,N,00,N
20250806,100902,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24900,0,3,0.00,6643561325,266250,15.92,24700,25100,24700,32350,17450,24900,24952.34,46.98,0,40706,25233,25066,24783,24616,24333,25150,24700,38027,7450,5000,19420,50,1,742591501,184905,6.01,0.54,12,0.04,4144.00,45964.00,27100,20250715,-8.12,13740,20240805,81.22,27100,-8.12,20250715,15010,65.89,20250409,27100,-8.12,20250715,14020,77.60,20240807,0.08,Y,316140,5000,38026 억,,348848375,N,N,277720,N,00,N
20250806,090900,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24950,50,2,0.20,1727769875,69392,4.15,24700,25050,24700,32350,17450,24900,24898.69,46.98,0,14626,25233,25066,24783,24616,24333,25150,24700,38027,7450,5000,19420,50,1,742591501,185277,6.02,0.54,12,0.01,4144.00,45964.00,27100,20250715,-7.93,13740,20240805,81.59,27100,-7.93,20250715,15010,66.22,20250409,27100,-7.93,20250715,14020,77.96,20240807,0.08,Y,316140,5000,38026 억,,348848375,N,N,277720,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 160848 55 20.00 KOSPI200 금융 N N N Y 40 N 25050 150 2 0.60 29492120400 1181727 70.68 24700 25100 24700 32350 17450 24900 24956.79 46.98 0 75724 25233 25066 24783 24616 24333 25150 24700 38027 7450 5000 19420 50 1 742591501 186019 6.04 0.54 12 0.16 4144.00 45964.00 27100 20250715 -7.56 13740 20240805 82.31 27100 -7.56 20250715 15010 66.89 20250409 27100 -7.56 20250715 14020 78.67 20240807 0.08 Y 316140 5000 38026 억 348848375 N N 217133 N 00 N
3 20250806 150903 55 20.00 KOSPI200 금융 N N N Y 40 N 25000 100 2 0.40 23761469500 953014 57.00 24700 25100 24700 32350 17450 24900 24932.97 46.98 0 83587 25233 25066 24783 24616 24333 25150 24700 38027 7450 5000 19420 50 1 742591501 185648 6.03 0.54 12 0.13 4144.00 45964.00 27100 20250715 -7.75 13740 20240805 81.95 27100 -7.75 20250715 15010 66.56 20250409 27100 -7.75 20250715 14020 78.32 20240807 0.08 Y 316140 5000 38026 억 348848375 N N 277720 N 00 N
4 20250806 140905 55 20.00 KOSPI200 금융 N N N Y 40 N 24925 25 2 0.10 18036878900 723924 43.30 24700 25100 24700 32350 17450 24900 24915.43 46.98 0 82590 25233 25066 24783 24616 24333 25150 24700 38027 7450 5000 19420 50 1 742591501 185091 6.01 0.54 12 0.10 4144.00 45964.00 27100 20250715 -8.03 13740 20240805 81.40 27100 -8.03 20250715 15010 66.06 20250409 27100 -8.03 20250715 14020 77.78 20240807 0.08 Y 316140 5000 38026 억 348848375 N N 277720 N 00 N
5 20250806 130901 55 20.00 KOSPI200 금융 N N N Y 40 N 24950 50 2 0.20 14632020050 587445 35.14 24700 25100 24700 32350 17450 24900 24907.90 46.98 0 46600 25233 25066 24783 24616 24333 25150 24700 38027 7450 5000 19420 50 1 742591501 185277 6.02 0.54 12 0.08 4144.00 45964.00 27100 20250715 -7.93 13740 20240805 81.59 27100 -7.93 20250715 15010 66.22 20250409 27100 -7.93 20250715 14020 77.96 20240807 0.08 Y 316140 5000 38026 억 348848375 N N 277720 N 00 N
6 20250806 120857 55 20.00 KOSPI200 금융 N N N Y 40 N 24850 -50 5 -0.20 12502757700 501954 30.02 24700 25100 24700 32350 17450 24900 24908.17 46.98 0 30255 25233 25066 24783 24616 24333 25150 24700 38027 7450 5000 19420 50 1 742591501 184534 6.00 0.54 12 0.07 4144.00 45964.00 27100 20250715 -8.30 13740 20240805 80.86 27100 -8.30 20250715 15010 65.56 20250409 27100 -8.30 20250715 14020 77.25 20240807 0.08 Y 316140 5000 38026 억 348848375 N N 277720 N 00 N
7 20250806 110906 55 20.00 KOSPI200 금융 N N N Y 40 N 24900 0 3 0.00 10085753800 404879 24.22 24700 25100 24700 32350 17450 24900 24910.54 46.98 0 29419 25233 25066 24783 24616 24333 25150 24700 38027 7450 5000 19420 50 1 742591501 184905 6.01 0.54 12 0.05 4144.00 45964.00 27100 20250715 -8.12 13740 20240805 81.22 27100 -8.12 20250715 15010 65.89 20250409 27100 -8.12 20250715 14020 77.60 20240807 0.08 Y 316140 5000 38026 억 348848375 N N 277720 N 00 N
8 20250806 100902 55 20.00 KOSPI200 금융 N N N Y 40 N 24900 0 3 0.00 6643561325 266250 15.92 24700 25100 24700 32350 17450 24900 24952.34 46.98 0 40706 25233 25066 24783 24616 24333 25150 24700 38027 7450 5000 19420 50 1 742591501 184905 6.01 0.54 12 0.04 4144.00 45964.00 27100 20250715 -8.12 13740 20240805 81.22 27100 -8.12 20250715 15010 65.89 20250409 27100 -8.12 20250715 14020 77.60 20240807 0.08 Y 316140 5000 38026 억 348848375 N N 277720 N 00 N
9 20250806 090900 55 20.00 KOSPI200 금융 N N N Y 40 N 24950 50 2 0.20 1727769875 69392 4.15 24700 25050 24700 32350 17450 24900 24898.69 46.98 0 14626 25233 25066 24783 24616 24333 25150 24700 38027 7450 5000 19420 50 1 742591501 185277 6.02 0.54 12 0.01 4144.00 45964.00 27100 20250715 -7.93 13740 20240805 81.59 27100 -7.93 20250715 15010 66.22 20250409 27100 -7.93 20250715 14020 77.96 20240807 0.08 Y 316140 5000 38026 억 348848375 N N 277720 N 00 N