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
005810/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
20250806,160154,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,44250,-200,5,-0.45,1423992400,32283,63.32,43850,44500,43550,57700,31150,44450,44109.67,15.74,0,2742,45183,44816,44133,43766,43083,45000,43950,847,13250,5000,33780,50,1,14417292,6380,6.42,0.57,12,0.22,6889.00,77623.00,54800,20250716,-19.25,23950,20241209,84.76,54800,-19.25,20250716,24850,78.07,20250203,54800,-19.25,20250716,23950,84.76,20241209,1.01,Y,005810,5000,847 억,,2269727,N,N,2165,N,00,N
20250806,150156,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,44300,-150,5,-0.34,1276958800,28958,56.80,43850,44500,43550,57700,31150,44450,44096.93,15.74,0,3488,45183,44816,44133,43766,43083,45000,43950,847,13250,5000,33780,50,1,14417292,6387,6.43,0.57,12,0.20,6889.00,77623.00,54800,20250716,-19.16,23950,20241209,84.97,54800,-19.16,20250716,24850,78.27,20250203,54800,-19.16,20250716,23950,84.97,20241209,1.01,Y,005810,5000,847 억,,2269727,N,N,1020,N,00,N
20250806,140156,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,44250,-200,5,-0.45,1099075800,24950,48.94,43850,44400,43550,57700,31150,44450,44051.13,15.74,0,2433,45183,44816,44133,43766,43083,45000,43950,847,13250,5000,33780,50,1,14417292,6380,6.42,0.57,12,0.17,6889.00,77623.00,54800,20250716,-19.25,23950,20241209,84.76,54800,-19.25,20250716,24850,78.07,20250203,54800,-19.25,20250716,23950,84.76,20241209,1.01,Y,005810,5000,847 억,,2269727,N,N,1020,N,00,N
20250806,130156,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,44250,-200,5,-0.45,893594350,20311,39.84,43850,44350,43550,57700,31150,44450,43995.59,15.74,0,325,45183,44816,44133,43766,43083,45000,43950,847,13250,5000,33780,50,1,14417292,6380,6.42,0.57,12,0.14,6889.00,77623.00,54800,20250716,-19.25,23950,20241209,84.76,54800,-19.25,20250716,24850,78.07,20250203,54800,-19.25,20250716,23950,84.76,20241209,1.01,Y,005810,5000,847 억,,2269727,N,N,1020,N,00,N
20250806,120155,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,44200,-250,5,-0.56,788414450,17930,35.17,43850,44350,43550,57700,31150,44450,43971.80,15.74,0,768,45183,44816,44133,43766,43083,45000,43950,847,13250,5000,33780,50,1,14417292,6372,6.42,0.57,12,0.12,6889.00,77623.00,54800,20250716,-19.34,23950,20241209,84.55,54800,-19.34,20250716,24850,77.87,20250203,54800,-19.34,20250716,23950,84.55,20241209,1.01,Y,005810,5000,847 억,,2269727,N,N,1020,N,00,N
20250806,110156,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,43800,-650,5,-1.46,594962450,13545,26.57,43850,44350,43550,57700,31150,44450,43924.88,15.74,0,-783,45183,44816,44133,43766,43083,45000,43950,847,13250,5000,33780,50,1,14417292,6315,6.36,0.56,12,0.09,6889.00,77623.00,54800,20250716,-20.07,23950,20241209,82.88,54800,-20.07,20250716,24850,76.26,20250203,54800,-20.07,20250716,23950,82.88,20241209,1.01,Y,005810,5000,847 억,,2269727,N,N,1020,N,00,N
20250806,100155,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,43950,-500,5,-1.12,341372000,7754,15.21,43850,44350,43800,57700,31150,44450,44025.28,15.74,0,703,45183,44816,44133,43766,43083,45000,43950,847,13250,5000,33780,50,1,14417292,6336,6.38,0.57,12,0.05,6889.00,77623.00,54800,20250716,-19.80,23950,20241209,83.51,54800,-19.80,20250716,24850,76.86,20250203,54800,-19.80,20250716,23950,83.51,20241209,1.01,Y,005810,5000,847 억,,2269727,N,N,1020,N,00,N
20250806,090156,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,43850,-600,5,-1.35,21048400,480,0.94,43850,43900,43850,57700,31150,44450,43850.83,15.74,0,95,45183,44816,44133,43766,43083,45000,43950,847,13250,5000,33780,50,1,14417292,6322,6.37,0.56,12,0.00,6889.00,77623.00,54800,20250716,-19.98,23950,20241209,83.09,54800,-19.98,20250716,24850,76.46,20250203,54800,-19.98,20250716,23950,83.09,20241209,1.01,Y,005810,5000,847 억,,2269727,N,N,1020,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 160154 55 40.00 KOSPI 금융 N N N Y 40 N 44250 -200 5 -0.45 1423992400 32283 63.32 43850 44500 43550 57700 31150 44450 44109.67 15.74 0 2742 45183 44816 44133 43766 43083 45000 43950 847 13250 5000 33780 50 1 14417292 6380 6.42 0.57 12 0.22 6889.00 77623.00 54800 20250716 -19.25 23950 20241209 84.76 54800 -19.25 20250716 24850 78.07 20250203 54800 -19.25 20250716 23950 84.76 20241209 1.01 Y 005810 5000 847 억 2269727 N N 2165 N 00 N
3 20250806 150156 55 40.00 KOSPI 금융 N N N Y 40 N 44300 -150 5 -0.34 1276958800 28958 56.80 43850 44500 43550 57700 31150 44450 44096.93 15.74 0 3488 45183 44816 44133 43766 43083 45000 43950 847 13250 5000 33780 50 1 14417292 6387 6.43 0.57 12 0.20 6889.00 77623.00 54800 20250716 -19.16 23950 20241209 84.97 54800 -19.16 20250716 24850 78.27 20250203 54800 -19.16 20250716 23950 84.97 20241209 1.01 Y 005810 5000 847 억 2269727 N N 1020 N 00 N
4 20250806 140156 55 40.00 KOSPI 금융 N N N Y 40 N 44250 -200 5 -0.45 1099075800 24950 48.94 43850 44400 43550 57700 31150 44450 44051.13 15.74 0 2433 45183 44816 44133 43766 43083 45000 43950 847 13250 5000 33780 50 1 14417292 6380 6.42 0.57 12 0.17 6889.00 77623.00 54800 20250716 -19.25 23950 20241209 84.76 54800 -19.25 20250716 24850 78.07 20250203 54800 -19.25 20250716 23950 84.76 20241209 1.01 Y 005810 5000 847 억 2269727 N N 1020 N 00 N
5 20250806 130156 55 40.00 KOSPI 금융 N N N Y 40 N 44250 -200 5 -0.45 893594350 20311 39.84 43850 44350 43550 57700 31150 44450 43995.59 15.74 0 325 45183 44816 44133 43766 43083 45000 43950 847 13250 5000 33780 50 1 14417292 6380 6.42 0.57 12 0.14 6889.00 77623.00 54800 20250716 -19.25 23950 20241209 84.76 54800 -19.25 20250716 24850 78.07 20250203 54800 -19.25 20250716 23950 84.76 20241209 1.01 Y 005810 5000 847 억 2269727 N N 1020 N 00 N
6 20250806 120155 55 40.00 KOSPI 금융 N N N Y 40 N 44200 -250 5 -0.56 788414450 17930 35.17 43850 44350 43550 57700 31150 44450 43971.80 15.74 0 768 45183 44816 44133 43766 43083 45000 43950 847 13250 5000 33780 50 1 14417292 6372 6.42 0.57 12 0.12 6889.00 77623.00 54800 20250716 -19.34 23950 20241209 84.55 54800 -19.34 20250716 24850 77.87 20250203 54800 -19.34 20250716 23950 84.55 20241209 1.01 Y 005810 5000 847 억 2269727 N N 1020 N 00 N
7 20250806 110156 55 40.00 KOSPI 금융 N N N Y 40 N 43800 -650 5 -1.46 594962450 13545 26.57 43850 44350 43550 57700 31150 44450 43924.88 15.74 0 -783 45183 44816 44133 43766 43083 45000 43950 847 13250 5000 33780 50 1 14417292 6315 6.36 0.56 12 0.09 6889.00 77623.00 54800 20250716 -20.07 23950 20241209 82.88 54800 -20.07 20250716 24850 76.26 20250203 54800 -20.07 20250716 23950 82.88 20241209 1.01 Y 005810 5000 847 억 2269727 N N 1020 N 00 N
8 20250806 100155 55 40.00 KOSPI 금융 N N N Y 40 N 43950 -500 5 -1.12 341372000 7754 15.21 43850 44350 43800 57700 31150 44450 44025.28 15.74 0 703 45183 44816 44133 43766 43083 45000 43950 847 13250 5000 33780 50 1 14417292 6336 6.38 0.57 12 0.05 6889.00 77623.00 54800 20250716 -19.80 23950 20241209 83.51 54800 -19.80 20250716 24850 76.86 20250203 54800 -19.80 20250716 23950 83.51 20241209 1.01 Y 005810 5000 847 억 2269727 N N 1020 N 00 N
9 20250806 090156 55 40.00 KOSPI 금융 N N N Y 40 N 43850 -600 5 -1.35 21048400 480 0.94 43850 43900 43850 57700 31150 44450 43850.83 15.74 0 95 45183 44816 44133 43766 43083 45000 43950 847 13250 5000 33780 50 1 14417292 6322 6.37 0.56 12 0.00 6889.00 77623.00 54800 20250716 -19.98 23950 20241209 83.09 54800 -19.98 20250716 24850 76.46 20250203 54800 -19.98 20250716 23950 83.09 20241209 1.01 Y 005810 5000 847 억 2269727 N N 1020 N 00 N