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
381970/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
20250806,160929,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15720,90,2,0.58,1165521120,74631,87.70,15710,15730,15510,20300,10950,15630,15617.12,9.88,0,15305,16030,15830,15530,15330,15030,15930,15430,241,4670,500,11560,10,1,48182073,7574,17.24,3.35,12,0.15,912.00,4686.00,17210,20250715,-8.66,11100,20240805,41.62,17210,-8.66,20250715,12440,26.37,20250311,17210,-8.66,20250715,11900,32.10,20240806,0.24,Y,381970,500,240 억,,4759887,N,N,12,N,00,N
20250806,150946,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15680,50,2,0.32,1107651520,70944,83.36,15710,15730,15510,20300,10950,15630,15613.04,9.88,0,15604,16030,15830,15530,15330,15030,15930,15430,241,4670,500,11560,10,1,48182073,7555,17.19,3.35,12,0.15,912.00,4686.00,17210,20250715,-8.89,11100,20240805,41.26,17210,-8.89,20250715,12440,26.05,20250311,17210,-8.89,20250715,11900,31.76,20240806,0.24,Y,381970,500,240 억,,4759887,N,N,0,N,00,N
20250806,140948,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15660,30,2,0.19,950506485,60927,71.59,15710,15710,15510,20300,10950,15630,15600.74,9.88,0,12376,16030,15830,15530,15330,15030,15930,15430,241,4670,500,11560,10,1,48182073,7545,17.17,3.34,12,0.13,912.00,4686.00,17210,20250715,-9.01,11100,20240805,41.08,17210,-9.01,20250715,12440,25.88,20250311,17210,-9.01,20250715,11900,31.60,20240806,0.24,Y,381970,500,240 억,,4759887,N,N,0,N,00,N
20250806,130943,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15550,-80,5,-0.51,765652825,49091,57.68,15710,15710,15510,20300,10950,15630,15596.60,9.88,0,7087,16030,15830,15530,15330,15030,15930,15430,241,4670,500,11560,10,1,48182073,7492,17.05,3.32,12,0.10,912.00,4686.00,17210,20250715,-9.65,11100,20240805,40.09,17210,-9.65,20250715,12440,25.00,20250311,17210,-9.65,20250715,11900,30.67,20240806,0.24,Y,381970,500,240 억,,4759887,N,N,0,N,00,N
20250806,120939,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15590,-40,5,-0.26,542632185,34759,40.84,15710,15710,15510,20300,10950,15630,15611.27,9.88,0,7659,16030,15830,15530,15330,15030,15930,15430,241,4670,500,11560,10,1,48182073,7512,17.09,3.33,12,0.07,912.00,4686.00,17210,20250715,-9.41,11100,20240805,40.45,17210,-9.41,20250715,12440,25.32,20250311,17210,-9.41,20250715,11900,31.01,20240806,0.24,Y,381970,500,240 억,,4759887,N,N,0,N,00,N
20250806,110948,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15700,70,2,0.45,383718220,24587,28.89,15710,15710,15510,20300,10950,15630,15606.55,9.88,0,9472,16030,15830,15530,15330,15030,15930,15430,241,4670,500,11560,10,1,48182073,7565,17.21,3.35,12,0.05,912.00,4686.00,17210,20250715,-8.77,11100,20240805,41.44,17210,-8.77,20250715,12440,26.21,20250311,17210,-8.77,20250715,11900,31.93,20240806,0.24,Y,381970,500,240 억,,4759887,N,N,0,N,00,N
20250806,100946,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15670,40,2,0.26,269374770,17278,20.30,15710,15710,15510,20300,10950,15630,15590.62,9.88,0,5980,16030,15830,15530,15330,15030,15930,15430,241,4670,500,11560,10,1,48182073,7550,17.18,3.34,12,0.04,912.00,4686.00,17210,20250715,-8.95,11100,20240805,41.17,17210,-8.95,20250715,12440,25.96,20250311,17210,-8.95,20250715,11900,31.68,20240806,0.24,Y,381970,500,240 억,,4759887,N,N,0,N,00,N
20250806,090943,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15560,-70,5,-0.45,51649010,3313,3.89,15710,15710,15510,20300,10950,15630,15589.80,9.88,0,370,16030,15830,15530,15330,15030,15930,15430,241,4670,500,11560,10,1,48182073,7497,17.06,3.32,12,0.01,912.00,4686.00,17210,20250715,-9.59,11100,20240805,40.18,17210,-9.59,20250715,12440,25.08,20250311,17210,-9.59,20250715,11900,30.76,20240806,0.24,Y,381970,500,240 억,,4759887,N,N,0,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 160929 55 60.00 KOSPI 유통 N N N Y 60 N 15720 90 2 0.58 1165521120 74631 87.70 15710 15730 15510 20300 10950 15630 15617.12 9.88 0 15305 16030 15830 15530 15330 15030 15930 15430 241 4670 500 11560 10 1 48182073 7574 17.24 3.35 12 0.15 912.00 4686.00 17210 20250715 -8.66 11100 20240805 41.62 17210 -8.66 20250715 12440 26.37 20250311 17210 -8.66 20250715 11900 32.10 20240806 0.24 Y 381970 500 240 억 4759887 N N 12 N 00 N
3 20250806 150946 55 60.00 KOSPI 유통 N N N Y 60 N 15680 50 2 0.32 1107651520 70944 83.36 15710 15730 15510 20300 10950 15630 15613.04 9.88 0 15604 16030 15830 15530 15330 15030 15930 15430 241 4670 500 11560 10 1 48182073 7555 17.19 3.35 12 0.15 912.00 4686.00 17210 20250715 -8.89 11100 20240805 41.26 17210 -8.89 20250715 12440 26.05 20250311 17210 -8.89 20250715 11900 31.76 20240806 0.24 Y 381970 500 240 억 4759887 N N 0 N 00 N
4 20250806 140948 55 60.00 KOSPI 유통 N N N Y 60 N 15660 30 2 0.19 950506485 60927 71.59 15710 15710 15510 20300 10950 15630 15600.74 9.88 0 12376 16030 15830 15530 15330 15030 15930 15430 241 4670 500 11560 10 1 48182073 7545 17.17 3.34 12 0.13 912.00 4686.00 17210 20250715 -9.01 11100 20240805 41.08 17210 -9.01 20250715 12440 25.88 20250311 17210 -9.01 20250715 11900 31.60 20240806 0.24 Y 381970 500 240 억 4759887 N N 0 N 00 N
5 20250806 130943 55 60.00 KOSPI 유통 N N N Y 60 N 15550 -80 5 -0.51 765652825 49091 57.68 15710 15710 15510 20300 10950 15630 15596.60 9.88 0 7087 16030 15830 15530 15330 15030 15930 15430 241 4670 500 11560 10 1 48182073 7492 17.05 3.32 12 0.10 912.00 4686.00 17210 20250715 -9.65 11100 20240805 40.09 17210 -9.65 20250715 12440 25.00 20250311 17210 -9.65 20250715 11900 30.67 20240806 0.24 Y 381970 500 240 억 4759887 N N 0 N 00 N
6 20250806 120939 55 60.00 KOSPI 유통 N N N Y 60 N 15590 -40 5 -0.26 542632185 34759 40.84 15710 15710 15510 20300 10950 15630 15611.27 9.88 0 7659 16030 15830 15530 15330 15030 15930 15430 241 4670 500 11560 10 1 48182073 7512 17.09 3.33 12 0.07 912.00 4686.00 17210 20250715 -9.41 11100 20240805 40.45 17210 -9.41 20250715 12440 25.32 20250311 17210 -9.41 20250715 11900 31.01 20240806 0.24 Y 381970 500 240 억 4759887 N N 0 N 00 N
7 20250806 110948 55 60.00 KOSPI 유통 N N N Y 60 N 15700 70 2 0.45 383718220 24587 28.89 15710 15710 15510 20300 10950 15630 15606.55 9.88 0 9472 16030 15830 15530 15330 15030 15930 15430 241 4670 500 11560 10 1 48182073 7565 17.21 3.35 12 0.05 912.00 4686.00 17210 20250715 -8.77 11100 20240805 41.44 17210 -8.77 20250715 12440 26.21 20250311 17210 -8.77 20250715 11900 31.93 20240806 0.24 Y 381970 500 240 억 4759887 N N 0 N 00 N
8 20250806 100946 55 60.00 KOSPI 유통 N N N Y 60 N 15670 40 2 0.26 269374770 17278 20.30 15710 15710 15510 20300 10950 15630 15590.62 9.88 0 5980 16030 15830 15530 15330 15030 15930 15430 241 4670 500 11560 10 1 48182073 7550 17.18 3.34 12 0.04 912.00 4686.00 17210 20250715 -8.95 11100 20240805 41.17 17210 -8.95 20250715 12440 25.96 20250311 17210 -8.95 20250715 11900 31.68 20240806 0.24 Y 381970 500 240 억 4759887 N N 0 N 00 N
9 20250806 090943 55 60.00 KOSPI 유통 N N N Y 60 N 15560 -70 5 -0.45 51649010 3313 3.89 15710 15710 15510 20300 10950 15630 15589.80 9.88 0 370 16030 15830 15530 15330 15030 15930 15430 241 4670 500 11560 10 1 48182073 7497 17.06 3.32 12 0.01 912.00 4686.00 17210 20250715 -9.59 11100 20240805 40.18 17210 -9.59 20250715 12440 25.08 20250311 17210 -9.59 20250715 11900 30.76 20240806 0.24 Y 381970 500 240 억 4759887 N N 0 N 00 N