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
002620/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
20250806,160126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,8540,10,2,0.12,37517240,4422,181.83,8590,8590,8420,11080,5980,8530,8484.22,9.96,0,1404,8856,8692,8546,8382,8236,8775,8465,80,2550,500,5450,10,1,15973355,1364,-2.67,0.44,12,0.03,-3203.00,19431.00,11070,20241016,-22.85,6950,20250210,22.88,9920,-13.91,20250724,6950,22.88,20250210,11070,-22.85,20241016,6950,22.88,20250210,0.46,Y,002620,500,79 억,,1591389,N,N,24,N,00,N
20250806,150126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,8520,-10,5,-0.12,36203140,4268,175.49,8590,8590,8420,11080,5980,8530,8482.46,9.96,0,1409,8856,8692,8546,8382,8236,8775,8465,80,2550,500,5450,10,1,15973355,1361,-2.66,0.44,12,0.03,-3203.00,19431.00,11070,20241016,-23.04,6950,20250210,22.59,9920,-14.11,20250724,6950,22.59,20250210,11070,-23.04,20241016,6950,22.59,20250210,0.46,Y,002620,500,79 억,,1591389,N,N,8,N,00,N
20250806,140127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,8450,-80,5,-0.94,33363210,3933,161.72,8590,8590,8420,11080,5980,8530,8482.89,9.96,0,1137,8856,8692,8546,8382,8236,8775,8465,80,2550,500,5450,10,1,15973355,1350,-2.64,0.43,12,0.02,-3203.00,19431.00,11070,20241016,-23.67,6950,20250210,21.58,9920,-14.82,20250724,6950,21.58,20250210,11070,-23.67,20241016,6950,21.58,20250210,0.46,Y,002620,500,79 억,,1591389,N,N,8,N,00,N
20250806,130126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,8510,-20,5,-0.23,19952360,2348,96.55,8590,8590,8420,11080,5980,8530,8497.60,9.96,0,767,8856,8692,8546,8382,8236,8775,8465,80,2550,500,5450,10,1,15973355,1359,-2.66,0.44,12,0.01,-3203.00,19431.00,11070,20241016,-23.13,6950,20250210,22.45,9920,-14.21,20250724,6950,22.45,20250210,11070,-23.13,20241016,6950,22.45,20250210,0.46,Y,002620,500,79 억,,1591389,N,N,8,N,00,N
20250806,120126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,8520,-10,5,-0.12,18880660,2222,91.37,8590,8590,8420,11080,5980,8530,8497.15,9.96,0,872,8856,8692,8546,8382,8236,8775,8465,80,2550,500,5450,10,1,15973355,1361,-2.66,0.44,12,0.01,-3203.00,19431.00,11070,20241016,-23.04,6950,20250210,22.59,9920,-14.11,20250724,6950,22.59,20250210,11070,-23.04,20241016,6950,22.59,20250210,0.46,Y,002620,500,79 억,,1591389,N,N,8,N,00,N
20250806,110127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,8580,50,2,0.59,16876250,1987,81.70,8590,8590,8420,11080,5980,8530,8493.33,9.96,0,923,8856,8692,8546,8382,8236,8775,8465,80,2550,500,5450,10,1,15973355,1371,-2.68,0.44,12,0.01,-3203.00,19431.00,11070,20241016,-22.49,6950,20250210,23.45,9920,-13.51,20250724,6950,23.45,20250210,11070,-22.49,20241016,6950,23.45,20250210,0.46,Y,002620,500,79 억,,1591389,N,N,8,N,00,N
20250806,100125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,8520,-10,5,-0.12,9362780,1108,45.56,8590,8590,8420,11080,5980,8530,8450.16,9.96,0,335,8856,8692,8546,8382,8236,8775,8465,80,2550,500,5450,10,1,15973355,1361,-2.66,0.44,12,0.01,-3203.00,19431.00,11070,20241016,-23.04,6950,20250210,22.59,9920,-14.11,20250724,6950,22.59,20250210,11070,-23.04,20241016,6950,22.59,20250210,0.46,Y,002620,500,79 억,,1591389,N,N,8,N,00,N
20250806,090127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,8420,-110,5,-1.29,381270,45,1.85,8590,8590,8420,11080,5980,8530,8472.67,9.96,0,-6,8856,8692,8546,8382,8236,8775,8465,80,2550,500,5450,10,1,15973355,1345,-2.63,0.43,12,0.00,-3203.00,19431.00,11070,20241016,-23.94,6950,20250210,21.15,9920,-15.12,20250724,6950,21.15,20250210,11070,-23.94,20241016,6950,21.15,20250210,0.46,Y,002620,500,79 억,,1591389,N,N,8,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 160126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 8540 10 2 0.12 37517240 4422 181.83 8590 8590 8420 11080 5980 8530 8484.22 9.96 0 1404 8856 8692 8546 8382 8236 8775 8465 80 2550 500 5450 10 1 15973355 1364 -2.67 0.44 12 0.03 -3203.00 19431.00 11070 20241016 -22.85 6950 20250210 22.88 9920 -13.91 20250724 6950 22.88 20250210 11070 -22.85 20241016 6950 22.88 20250210 0.46 Y 002620 500 79 억 1591389 N N 24 N 00 N
3 20250806 150126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 8520 -10 5 -0.12 36203140 4268 175.49 8590 8590 8420 11080 5980 8530 8482.46 9.96 0 1409 8856 8692 8546 8382 8236 8775 8465 80 2550 500 5450 10 1 15973355 1361 -2.66 0.44 12 0.03 -3203.00 19431.00 11070 20241016 -23.04 6950 20250210 22.59 9920 -14.11 20250724 6950 22.59 20250210 11070 -23.04 20241016 6950 22.59 20250210 0.46 Y 002620 500 79 억 1591389 N N 8 N 00 N
4 20250806 140127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 8450 -80 5 -0.94 33363210 3933 161.72 8590 8590 8420 11080 5980 8530 8482.89 9.96 0 1137 8856 8692 8546 8382 8236 8775 8465 80 2550 500 5450 10 1 15973355 1350 -2.64 0.43 12 0.02 -3203.00 19431.00 11070 20241016 -23.67 6950 20250210 21.58 9920 -14.82 20250724 6950 21.58 20250210 11070 -23.67 20241016 6950 21.58 20250210 0.46 Y 002620 500 79 억 1591389 N N 8 N 00 N
5 20250806 130126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 8510 -20 5 -0.23 19952360 2348 96.55 8590 8590 8420 11080 5980 8530 8497.60 9.96 0 767 8856 8692 8546 8382 8236 8775 8465 80 2550 500 5450 10 1 15973355 1359 -2.66 0.44 12 0.01 -3203.00 19431.00 11070 20241016 -23.13 6950 20250210 22.45 9920 -14.21 20250724 6950 22.45 20250210 11070 -23.13 20241016 6950 22.45 20250210 0.46 Y 002620 500 79 억 1591389 N N 8 N 00 N
6 20250806 120126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 8520 -10 5 -0.12 18880660 2222 91.37 8590 8590 8420 11080 5980 8530 8497.15 9.96 0 872 8856 8692 8546 8382 8236 8775 8465 80 2550 500 5450 10 1 15973355 1361 -2.66 0.44 12 0.01 -3203.00 19431.00 11070 20241016 -23.04 6950 20250210 22.59 9920 -14.11 20250724 6950 22.59 20250210 11070 -23.04 20241016 6950 22.59 20250210 0.46 Y 002620 500 79 억 1591389 N N 8 N 00 N
7 20250806 110127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 8580 50 2 0.59 16876250 1987 81.70 8590 8590 8420 11080 5980 8530 8493.33 9.96 0 923 8856 8692 8546 8382 8236 8775 8465 80 2550 500 5450 10 1 15973355 1371 -2.68 0.44 12 0.01 -3203.00 19431.00 11070 20241016 -22.49 6950 20250210 23.45 9920 -13.51 20250724 6950 23.45 20250210 11070 -22.49 20241016 6950 23.45 20250210 0.46 Y 002620 500 79 억 1591389 N N 8 N 00 N
8 20250806 100125 55 60.00 KOSPI 일반서비스 N N N Y 60 N 8520 -10 5 -0.12 9362780 1108 45.56 8590 8590 8420 11080 5980 8530 8450.16 9.96 0 335 8856 8692 8546 8382 8236 8775 8465 80 2550 500 5450 10 1 15973355 1361 -2.66 0.44 12 0.01 -3203.00 19431.00 11070 20241016 -23.04 6950 20250210 22.59 9920 -14.11 20250724 6950 22.59 20250210 11070 -23.04 20241016 6950 22.59 20250210 0.46 Y 002620 500 79 억 1591389 N N 8 N 00 N
9 20250806 090127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 8420 -110 5 -1.29 381270 45 1.85 8590 8590 8420 11080 5980 8530 8472.67 9.96 0 -6 8856 8692 8546 8382 8236 8775 8465 80 2550 500 5450 10 1 15973355 1345 -2.63 0.43 12 0.00 -3203.00 19431.00 11070 20241016 -23.94 6950 20250210 21.15 9920 -15.12 20250724 6950 21.15 20250210 11070 -23.94 20241016 6950 21.15 20250210 0.46 Y 002620 500 79 억 1591389 N N 8 N 00 N