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
026960/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
20250806,160312,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,29250,250,2,0.86,1249426350,42768,57.40,28800,29450,28800,37700,20300,29000,29214.05,4.25,0,6426,29900,29450,29200,28750,28500,29325,28625,499,8700,500,22040,50,1,99700000,29162,18.55,1.71,12,0.04,1577.00,17151.00,32200,20250716,-9.16,16920,20240805,72.87,32200,-9.16,20250716,22450,30.29,20250203,32200,-9.16,20250716,17030,71.76,20240806,0.41,Y,026960,500,498 억,,4241464,N,N,4947,N,00,N
20250806,150316,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,29200,200,2,0.69,1151821075,39430,52.92,28800,29450,28800,37700,20300,29000,29211.79,4.25,0,6127,29900,29450,29200,28750,28500,29325,28625,499,8700,500,22040,50,1,99700000,29112,18.52,1.70,12,0.04,1577.00,17151.00,32200,20250716,-9.32,16920,20240805,72.58,32200,-9.32,20250716,22450,30.07,20250203,32200,-9.32,20250716,17030,71.46,20240806,0.41,Y,026960,500,498 억,,4241464,N,N,8393,N,00,N
20250806,140317,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,29200,200,2,0.69,1063708925,36411,48.87,28800,29450,28800,37700,20300,29000,29213.94,4.25,0,5862,29900,29450,29200,28750,28500,29325,28625,499,8700,500,22040,50,1,99700000,29112,18.52,1.70,12,0.04,1577.00,17151.00,32200,20250716,-9.32,16920,20240805,72.58,32200,-9.32,20250716,22450,30.07,20250203,32200,-9.32,20250716,17030,71.46,20240806,0.41,Y,026960,500,498 억,,4241464,N,N,8393,N,00,N
20250806,130316,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,29225,225,2,0.78,856257850,29312,39.34,28800,29450,28800,37700,20300,29000,29211.85,4.25,0,6692,29900,29450,29200,28750,28500,29325,28625,499,8700,500,22040,50,1,99700000,29137,18.53,1.70,12,0.03,1577.00,17151.00,32200,20250716,-9.24,16920,20240805,72.72,32200,-9.24,20250716,22450,30.18,20250203,32200,-9.24,20250716,17030,71.61,20240806,0.41,Y,026960,500,498 억,,4241464,N,N,8393,N,00,N
20250806,120314,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,29300,300,2,1.03,735607175,25188,33.81,28800,29450,28800,37700,20300,29000,29204.67,4.25,0,6097,29900,29450,29200,28750,28500,29325,28625,499,8700,500,22040,50,1,99700000,29212,18.58,1.71,12,0.03,1577.00,17151.00,32200,20250716,-9.01,16920,20240805,73.17,32200,-9.01,20250716,22450,30.51,20250203,32200,-9.01,20250716,17030,72.05,20240806,0.41,Y,026960,500,498 억,,4241464,N,N,8393,N,00,N
20250806,110316,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,29350,350,2,1.21,578717025,19840,26.63,28800,29400,28800,37700,20300,29000,29169.20,4.25,0,6333,29900,29450,29200,28750,28500,29325,28625,499,8700,500,22040,50,1,99700000,29262,18.61,1.71,12,0.02,1577.00,17151.00,32200,20250716,-8.85,16920,20240805,73.46,32200,-8.85,20250716,22450,30.73,20250203,32200,-8.85,20250716,17030,72.34,20240806,0.41,Y,026960,500,498 억,,4241464,N,N,8393,N,00,N
20250806,100314,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,29250,250,2,0.86,426620000,14646,19.66,28800,29300,28800,37700,20300,29000,29128.77,4.25,0,3886,29900,29450,29200,28750,28500,29325,28625,499,8700,500,22040,50,1,99700000,29162,18.55,1.71,12,0.01,1577.00,17151.00,32200,20250716,-9.16,16920,20240805,72.87,32200,-9.16,20250716,22450,30.29,20250203,32200,-9.16,20250716,17030,71.76,20240806,0.41,Y,026960,500,498 억,,4241464,N,N,8393,N,00,N
20250806,090315,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,29200,200,2,0.69,119540200,4102,5.51,28800,29250,28800,37700,20300,29000,29141.93,4.25,0,699,29900,29450,29200,28750,28500,29325,28625,499,8700,500,22040,50,1,99700000,29112,18.52,1.70,12,0.00,1577.00,17151.00,32200,20250716,-9.32,16920,20240805,72.58,32200,-9.32,20250716,22450,30.07,20250203,32200,-9.32,20250716,17030,71.46,20240806,0.41,Y,026960,500,498 억,,4241464,N,N,8393,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 160312 55 30.00 KOSPI200 유통 N N N Y 40 N 29250 250 2 0.86 1249426350 42768 57.40 28800 29450 28800 37700 20300 29000 29214.05 4.25 0 6426 29900 29450 29200 28750 28500 29325 28625 499 8700 500 22040 50 1 99700000 29162 18.55 1.71 12 0.04 1577.00 17151.00 32200 20250716 -9.16 16920 20240805 72.87 32200 -9.16 20250716 22450 30.29 20250203 32200 -9.16 20250716 17030 71.76 20240806 0.41 Y 026960 500 498 억 4241464 N N 4947 N 00 N
3 20250806 150316 55 30.00 KOSPI200 유통 N N N Y 40 N 29200 200 2 0.69 1151821075 39430 52.92 28800 29450 28800 37700 20300 29000 29211.79 4.25 0 6127 29900 29450 29200 28750 28500 29325 28625 499 8700 500 22040 50 1 99700000 29112 18.52 1.70 12 0.04 1577.00 17151.00 32200 20250716 -9.32 16920 20240805 72.58 32200 -9.32 20250716 22450 30.07 20250203 32200 -9.32 20250716 17030 71.46 20240806 0.41 Y 026960 500 498 억 4241464 N N 8393 N 00 N
4 20250806 140317 55 30.00 KOSPI200 유통 N N N Y 40 N 29200 200 2 0.69 1063708925 36411 48.87 28800 29450 28800 37700 20300 29000 29213.94 4.25 0 5862 29900 29450 29200 28750 28500 29325 28625 499 8700 500 22040 50 1 99700000 29112 18.52 1.70 12 0.04 1577.00 17151.00 32200 20250716 -9.32 16920 20240805 72.58 32200 -9.32 20250716 22450 30.07 20250203 32200 -9.32 20250716 17030 71.46 20240806 0.41 Y 026960 500 498 억 4241464 N N 8393 N 00 N
5 20250806 130316 55 30.00 KOSPI200 유통 N N N Y 40 N 29225 225 2 0.78 856257850 29312 39.34 28800 29450 28800 37700 20300 29000 29211.85 4.25 0 6692 29900 29450 29200 28750 28500 29325 28625 499 8700 500 22040 50 1 99700000 29137 18.53 1.70 12 0.03 1577.00 17151.00 32200 20250716 -9.24 16920 20240805 72.72 32200 -9.24 20250716 22450 30.18 20250203 32200 -9.24 20250716 17030 71.61 20240806 0.41 Y 026960 500 498 억 4241464 N N 8393 N 00 N
6 20250806 120314 55 30.00 KOSPI200 유통 N N N Y 40 N 29300 300 2 1.03 735607175 25188 33.81 28800 29450 28800 37700 20300 29000 29204.67 4.25 0 6097 29900 29450 29200 28750 28500 29325 28625 499 8700 500 22040 50 1 99700000 29212 18.58 1.71 12 0.03 1577.00 17151.00 32200 20250716 -9.01 16920 20240805 73.17 32200 -9.01 20250716 22450 30.51 20250203 32200 -9.01 20250716 17030 72.05 20240806 0.41 Y 026960 500 498 억 4241464 N N 8393 N 00 N
7 20250806 110316 55 30.00 KOSPI200 유통 N N N Y 40 N 29350 350 2 1.21 578717025 19840 26.63 28800 29400 28800 37700 20300 29000 29169.20 4.25 0 6333 29900 29450 29200 28750 28500 29325 28625 499 8700 500 22040 50 1 99700000 29262 18.61 1.71 12 0.02 1577.00 17151.00 32200 20250716 -8.85 16920 20240805 73.46 32200 -8.85 20250716 22450 30.73 20250203 32200 -8.85 20250716 17030 72.34 20240806 0.41 Y 026960 500 498 억 4241464 N N 8393 N 00 N
8 20250806 100314 55 30.00 KOSPI200 유통 N N N Y 40 N 29250 250 2 0.86 426620000 14646 19.66 28800 29300 28800 37700 20300 29000 29128.77 4.25 0 3886 29900 29450 29200 28750 28500 29325 28625 499 8700 500 22040 50 1 99700000 29162 18.55 1.71 12 0.01 1577.00 17151.00 32200 20250716 -9.16 16920 20240805 72.87 32200 -9.16 20250716 22450 30.29 20250203 32200 -9.16 20250716 17030 71.76 20240806 0.41 Y 026960 500 498 억 4241464 N N 8393 N 00 N
9 20250806 090315 55 30.00 KOSPI200 유통 N N N Y 40 N 29200 200 2 0.69 119540200 4102 5.51 28800 29250 28800 37700 20300 29000 29141.93 4.25 0 699 29900 29450 29200 28750 28500 29325 28625 499 8700 500 22040 50 1 99700000 29112 18.52 1.70 12 0.00 1577.00 17151.00 32200 20250716 -9.32 16920 20240805 72.58 32200 -9.32 20250716 22450 30.07 20250203 32200 -9.32 20250716 17030 71.46 20240806 0.41 Y 026960 500 498 억 4241464 N N 8393 N 00 N