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
026890/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
20250806,160311,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9810,30,2,0.31,373989100,38174,72.69,9800,9880,9630,12710,6850,9780,9796.96,27.46,0,-3128,10100,9940,9720,9560,9340,10020,9640,208,2930,500,7230,10,1,41678175,4089,43.79,1.51,12,0.09,224.00,6516.00,12380,20250714,-20.76,6950,20250314,41.15,12380,-20.76,20250714,6950,41.15,20250314,12380,-20.76,20250714,6950,41.15,20250314,1.90,Y,026890,500,208 억,,11446548,N,N,1931,N,00,N
20250806,150316,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9840,60,2,0.61,366320240,37393,71.20,9800,9880,9630,12710,6850,9780,9796.49,27.46,0,-3281,10100,9940,9720,9560,9340,10020,9640,208,2930,500,7230,10,1,41678175,4101,43.93,1.51,12,0.09,224.00,6516.00,12380,20250714,-20.52,6950,20250314,41.58,12380,-20.52,20250714,6950,41.58,20250314,12380,-20.52,20250714,6950,41.58,20250314,1.90,Y,026890,500,208 억,,11446548,N,N,1777,N,00,N
20250806,140317,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9840,60,2,0.61,312626150,31928,60.79,9800,9880,9630,12710,6850,9780,9791.60,27.46,0,-5065,10100,9940,9720,9560,9340,10020,9640,208,2930,500,7230,10,1,41678175,4101,43.93,1.51,12,0.08,224.00,6516.00,12380,20250714,-20.52,6950,20250314,41.58,12380,-20.52,20250714,6950,41.58,20250314,12380,-20.52,20250714,6950,41.58,20250314,1.90,Y,026890,500,208 억,,11446548,N,N,1777,N,00,N
20250806,130315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9860,80,2,0.82,283338640,28954,55.13,9800,9880,9630,12710,6850,9780,9785.82,27.46,0,-4674,10100,9940,9720,9560,9340,10020,9640,208,2930,500,7230,10,1,41678175,4109,44.02,1.51,12,0.07,224.00,6516.00,12380,20250714,-20.36,6950,20250314,41.87,12380,-20.36,20250714,6950,41.87,20250314,12380,-20.36,20250714,6950,41.87,20250314,1.90,Y,026890,500,208 억,,11446548,N,N,1777,N,00,N
20250806,120313,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9840,60,2,0.61,252147480,25779,49.09,9800,9880,9630,12710,6850,9780,9781.12,27.46,0,-3140,10100,9940,9720,9560,9340,10020,9640,208,2930,500,7230,10,1,41678175,4101,43.93,1.51,12,0.06,224.00,6516.00,12380,20250714,-20.52,6950,20250314,41.58,12380,-20.52,20250714,6950,41.58,20250314,12380,-20.52,20250714,6950,41.58,20250314,1.90,Y,026890,500,208 억,,11446548,N,N,1777,N,00,N
20250806,110316,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9860,80,2,0.82,159875900,16421,31.27,9800,9870,9630,12710,6850,9780,9736.06,27.46,0,688,10100,9940,9720,9560,9340,10020,9640,208,2930,500,7230,10,1,41678175,4109,44.02,1.51,12,0.04,224.00,6516.00,12380,20250714,-20.36,6950,20250314,41.87,12380,-20.36,20250714,6950,41.87,20250314,12380,-20.36,20250714,6950,41.87,20250314,1.90,Y,026890,500,208 억,,11446548,N,N,1777,N,00,N
20250806,100314,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9730,-50,5,-0.51,82480410,8499,16.18,9800,9810,9630,12710,6850,9780,9704.72,27.46,0,-2175,10100,9940,9720,9560,9340,10020,9640,208,2930,500,7230,10,1,41678175,4055,43.44,1.49,12,0.02,224.00,6516.00,12380,20250714,-21.41,6950,20250314,40.00,12380,-21.41,20250714,6950,40.00,20250314,12380,-21.41,20250714,6950,40.00,20250314,1.90,Y,026890,500,208 억,,11446548,N,N,1777,N,00,N
20250806,090314,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9810,30,2,0.31,7087160,727,1.38,9800,9810,9730,12710,6850,9780,9748.50,27.46,0,-626,10100,9940,9720,9560,9340,10020,9640,208,2930,500,7230,10,1,41678175,4089,43.79,1.51,12,0.00,224.00,6516.00,12380,20250714,-20.76,6950,20250314,41.15,12380,-20.76,20250714,6950,41.15,20250314,12380,-20.76,20250714,6950,41.15,20250314,1.90,Y,026890,500,208 억,,11446548,N,N,1777,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 160311 55 60.00 KOSPI 금융 N N N Y 60 N 9810 30 2 0.31 373989100 38174 72.69 9800 9880 9630 12710 6850 9780 9796.96 27.46 0 -3128 10100 9940 9720 9560 9340 10020 9640 208 2930 500 7230 10 1 41678175 4089 43.79 1.51 12 0.09 224.00 6516.00 12380 20250714 -20.76 6950 20250314 41.15 12380 -20.76 20250714 6950 41.15 20250314 12380 -20.76 20250714 6950 41.15 20250314 1.90 Y 026890 500 208 억 11446548 N N 1931 N 00 N
3 20250806 150316 55 60.00 KOSPI 금융 N N N Y 60 N 9840 60 2 0.61 366320240 37393 71.20 9800 9880 9630 12710 6850 9780 9796.49 27.46 0 -3281 10100 9940 9720 9560 9340 10020 9640 208 2930 500 7230 10 1 41678175 4101 43.93 1.51 12 0.09 224.00 6516.00 12380 20250714 -20.52 6950 20250314 41.58 12380 -20.52 20250714 6950 41.58 20250314 12380 -20.52 20250714 6950 41.58 20250314 1.90 Y 026890 500 208 억 11446548 N N 1777 N 00 N
4 20250806 140317 55 60.00 KOSPI 금융 N N N Y 60 N 9840 60 2 0.61 312626150 31928 60.79 9800 9880 9630 12710 6850 9780 9791.60 27.46 0 -5065 10100 9940 9720 9560 9340 10020 9640 208 2930 500 7230 10 1 41678175 4101 43.93 1.51 12 0.08 224.00 6516.00 12380 20250714 -20.52 6950 20250314 41.58 12380 -20.52 20250714 6950 41.58 20250314 12380 -20.52 20250714 6950 41.58 20250314 1.90 Y 026890 500 208 억 11446548 N N 1777 N 00 N
5 20250806 130315 55 60.00 KOSPI 금융 N N N Y 60 N 9860 80 2 0.82 283338640 28954 55.13 9800 9880 9630 12710 6850 9780 9785.82 27.46 0 -4674 10100 9940 9720 9560 9340 10020 9640 208 2930 500 7230 10 1 41678175 4109 44.02 1.51 12 0.07 224.00 6516.00 12380 20250714 -20.36 6950 20250314 41.87 12380 -20.36 20250714 6950 41.87 20250314 12380 -20.36 20250714 6950 41.87 20250314 1.90 Y 026890 500 208 억 11446548 N N 1777 N 00 N
6 20250806 120313 55 60.00 KOSPI 금융 N N N Y 60 N 9840 60 2 0.61 252147480 25779 49.09 9800 9880 9630 12710 6850 9780 9781.12 27.46 0 -3140 10100 9940 9720 9560 9340 10020 9640 208 2930 500 7230 10 1 41678175 4101 43.93 1.51 12 0.06 224.00 6516.00 12380 20250714 -20.52 6950 20250314 41.58 12380 -20.52 20250714 6950 41.58 20250314 12380 -20.52 20250714 6950 41.58 20250314 1.90 Y 026890 500 208 억 11446548 N N 1777 N 00 N
7 20250806 110316 55 60.00 KOSPI 금융 N N N Y 60 N 9860 80 2 0.82 159875900 16421 31.27 9800 9870 9630 12710 6850 9780 9736.06 27.46 0 688 10100 9940 9720 9560 9340 10020 9640 208 2930 500 7230 10 1 41678175 4109 44.02 1.51 12 0.04 224.00 6516.00 12380 20250714 -20.36 6950 20250314 41.87 12380 -20.36 20250714 6950 41.87 20250314 12380 -20.36 20250714 6950 41.87 20250314 1.90 Y 026890 500 208 억 11446548 N N 1777 N 00 N
8 20250806 100314 55 60.00 KOSPI 금융 N N N Y 60 N 9730 -50 5 -0.51 82480410 8499 16.18 9800 9810 9630 12710 6850 9780 9704.72 27.46 0 -2175 10100 9940 9720 9560 9340 10020 9640 208 2930 500 7230 10 1 41678175 4055 43.44 1.49 12 0.02 224.00 6516.00 12380 20250714 -21.41 6950 20250314 40.00 12380 -21.41 20250714 6950 40.00 20250314 12380 -21.41 20250714 6950 40.00 20250314 1.90 Y 026890 500 208 억 11446548 N N 1777 N 00 N
9 20250806 090314 55 60.00 KOSPI 금융 N N N Y 60 N 9810 30 2 0.31 7087160 727 1.38 9800 9810 9730 12710 6850 9780 9748.50 27.46 0 -626 10100 9940 9720 9560 9340 10020 9640 208 2930 500 7230 10 1 41678175 4089 43.79 1.51 12 0.00 224.00 6516.00 12380 20250714 -20.76 6950 20250314 41.15 12380 -20.76 20250714 6950 41.15 20250314 12380 -20.76 20250714 6950 41.15 20250314 1.90 Y 026890 500 208 억 11446548 N N 1777 N 00 N