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
052690/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
20250806,160420,55,40.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,96300,6200,2,6.88,92101883550,964532,514.19,91400,97800,91000,117100,63100,90100,95488.57,11.08,0,104809,92833,91466,90233,88866,87633,90850,88250,76,27000,200,64870,100,1,38220000,36806,62.90,6.26,12,2.52,1531.00,15379.00,121700,20250625,-20.87,49250,20241210,95.53,121700,-20.87,20250625,49800,93.37,20250409,121700,-20.87,20250625,49250,95.53,20241210,1.95,Y,052690,200,76 억,,4235995,N,N,23338,N,00,N
20250806,150427,55,40.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,96200,6100,2,6.77,88851229900,930764,496.19,91400,97800,91000,117100,63100,90100,95460.54,11.08,0,101995,92833,91466,90233,88866,87633,90850,88250,76,27000,200,64870,100,1,38220000,36768,62.83,6.26,12,2.44,1531.00,15379.00,121700,20250625,-20.95,49250,20241210,95.33,121700,-20.95,20250625,49800,93.17,20250409,121700,-20.95,20250625,49250,95.33,20241210,1.95,Y,052690,200,76 억,,4235995,N,N,12418,N,00,N
20250806,140428,55,40.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,96400,6300,2,6.99,83513343450,875327,466.63,91400,97800,91000,117100,63100,90100,95408.17,11.08,0,104101,92833,91466,90233,88866,87633,90850,88250,76,27000,200,64870,100,1,38220000,36844,62.97,6.27,12,2.29,1531.00,15379.00,121700,20250625,-20.79,49250,20241210,95.74,121700,-20.79,20250625,49800,93.57,20250409,121700,-20.79,20250625,49250,95.74,20241210,1.95,Y,052690,200,76 억,,4235995,N,N,12418,N,00,N
20250806,130426,55,40.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,96900,6800,2,7.55,72033918700,756941,403.52,91400,97700,91000,117100,63100,90100,95164.51,11.08,0,98663,92833,91466,90233,88866,87633,90850,88250,76,27000,200,64870,100,1,38220000,37035,63.29,6.30,12,1.98,1531.00,15379.00,121700,20250625,-20.38,49250,20241210,96.75,121700,-20.38,20250625,49800,94.58,20250409,121700,-20.38,20250625,49250,96.75,20241210,1.95,Y,052690,200,76 억,,4235995,N,N,12418,N,00,N
20250806,120425,55,40.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,96900,6800,2,7.55,66841572350,703378,374.97,91400,97700,91000,117100,63100,90100,95029.38,11.08,0,93627,92833,91466,90233,88866,87633,90850,88250,76,27000,200,64870,100,1,38220000,37035,63.29,6.30,12,1.84,1531.00,15379.00,121700,20250625,-20.38,49250,20241210,96.75,121700,-20.38,20250625,49800,94.58,20250409,121700,-20.38,20250625,49250,96.75,20241210,1.95,Y,052690,200,76 억,,4235995,N,N,12418,N,00,N
20250806,110428,55,40.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,96600,6500,2,7.21,57603164000,607927,324.08,91400,97700,91000,117100,63100,90100,94753.42,11.08,0,94573,92833,91466,90233,88866,87633,90850,88250,76,27000,200,64870,100,1,38220000,36921,63.10,6.28,12,1.59,1531.00,15379.00,121700,20250625,-20.62,49250,20241210,96.14,121700,-20.62,20250625,49800,93.98,20250409,121700,-20.62,20250625,49250,96.14,20241210,1.95,Y,052690,200,76 억,,4235995,N,N,12418,N,00,N
20250806,100427,55,40.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,94200,4100,2,4.55,24222774150,260486,138.86,91400,94200,91000,117100,63100,90100,92990.69,11.08,0,19549,92833,91466,90233,88866,87633,90850,88250,76,27000,200,64870,100,1,38220000,36003,61.53,6.13,12,0.68,1531.00,15379.00,121700,20250625,-22.60,49250,20241210,91.27,121700,-22.60,20250625,49800,89.16,20250409,121700,-22.60,20250625,49250,91.27,20241210,1.95,Y,052690,200,76 억,,4235995,N,N,12418,N,00,N
20250806,090425,55,40.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,92600,2500,2,2.77,2875842450,31284,16.68,91400,92700,91000,117100,63100,90100,91926.94,11.08,0,8506,92833,91466,90233,88866,87633,90850,88250,76,27000,200,64870,100,1,38220000,35392,60.48,6.02,12,0.08,1531.00,15379.00,121700,20250625,-23.91,49250,20241210,88.02,121700,-23.91,20250625,49800,85.94,20250409,121700,-23.91,20250625,49250,88.02,20241210,1.95,Y,052690,200,76 억,,4235995,N,N,12418,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 160420 55 40.00 KOSPI200 일반서비스 N N N Y 40 N 96300 6200 2 6.88 92101883550 964532 514.19 91400 97800 91000 117100 63100 90100 95488.57 11.08 0 104809 92833 91466 90233 88866 87633 90850 88250 76 27000 200 64870 100 1 38220000 36806 62.90 6.26 12 2.52 1531.00 15379.00 121700 20250625 -20.87 49250 20241210 95.53 121700 -20.87 20250625 49800 93.37 20250409 121700 -20.87 20250625 49250 95.53 20241210 1.95 Y 052690 200 76 억 4235995 N N 23338 N 00 N
3 20250806 150427 55 40.00 KOSPI200 일반서비스 N N N Y 40 N 96200 6100 2 6.77 88851229900 930764 496.19 91400 97800 91000 117100 63100 90100 95460.54 11.08 0 101995 92833 91466 90233 88866 87633 90850 88250 76 27000 200 64870 100 1 38220000 36768 62.83 6.26 12 2.44 1531.00 15379.00 121700 20250625 -20.95 49250 20241210 95.33 121700 -20.95 20250625 49800 93.17 20250409 121700 -20.95 20250625 49250 95.33 20241210 1.95 Y 052690 200 76 억 4235995 N N 12418 N 00 N
4 20250806 140428 55 40.00 KOSPI200 일반서비스 N N N Y 40 N 96400 6300 2 6.99 83513343450 875327 466.63 91400 97800 91000 117100 63100 90100 95408.17 11.08 0 104101 92833 91466 90233 88866 87633 90850 88250 76 27000 200 64870 100 1 38220000 36844 62.97 6.27 12 2.29 1531.00 15379.00 121700 20250625 -20.79 49250 20241210 95.74 121700 -20.79 20250625 49800 93.57 20250409 121700 -20.79 20250625 49250 95.74 20241210 1.95 Y 052690 200 76 억 4235995 N N 12418 N 00 N
5 20250806 130426 55 40.00 KOSPI200 일반서비스 N N N Y 40 N 96900 6800 2 7.55 72033918700 756941 403.52 91400 97700 91000 117100 63100 90100 95164.51 11.08 0 98663 92833 91466 90233 88866 87633 90850 88250 76 27000 200 64870 100 1 38220000 37035 63.29 6.30 12 1.98 1531.00 15379.00 121700 20250625 -20.38 49250 20241210 96.75 121700 -20.38 20250625 49800 94.58 20250409 121700 -20.38 20250625 49250 96.75 20241210 1.95 Y 052690 200 76 억 4235995 N N 12418 N 00 N
6 20250806 120425 55 40.00 KOSPI200 일반서비스 N N N Y 40 N 96900 6800 2 7.55 66841572350 703378 374.97 91400 97700 91000 117100 63100 90100 95029.38 11.08 0 93627 92833 91466 90233 88866 87633 90850 88250 76 27000 200 64870 100 1 38220000 37035 63.29 6.30 12 1.84 1531.00 15379.00 121700 20250625 -20.38 49250 20241210 96.75 121700 -20.38 20250625 49800 94.58 20250409 121700 -20.38 20250625 49250 96.75 20241210 1.95 Y 052690 200 76 억 4235995 N N 12418 N 00 N
7 20250806 110428 55 40.00 KOSPI200 일반서비스 N N N Y 40 N 96600 6500 2 7.21 57603164000 607927 324.08 91400 97700 91000 117100 63100 90100 94753.42 11.08 0 94573 92833 91466 90233 88866 87633 90850 88250 76 27000 200 64870 100 1 38220000 36921 63.10 6.28 12 1.59 1531.00 15379.00 121700 20250625 -20.62 49250 20241210 96.14 121700 -20.62 20250625 49800 93.98 20250409 121700 -20.62 20250625 49250 96.14 20241210 1.95 Y 052690 200 76 억 4235995 N N 12418 N 00 N
8 20250806 100427 55 40.00 KOSPI200 일반서비스 N N N Y 40 N 94200 4100 2 4.55 24222774150 260486 138.86 91400 94200 91000 117100 63100 90100 92990.69 11.08 0 19549 92833 91466 90233 88866 87633 90850 88250 76 27000 200 64870 100 1 38220000 36003 61.53 6.13 12 0.68 1531.00 15379.00 121700 20250625 -22.60 49250 20241210 91.27 121700 -22.60 20250625 49800 89.16 20250409 121700 -22.60 20250625 49250 91.27 20241210 1.95 Y 052690 200 76 억 4235995 N N 12418 N 00 N
9 20250806 090425 55 40.00 KOSPI200 일반서비스 N N N Y 40 N 92600 2500 2 2.77 2875842450 31284 16.68 91400 92700 91000 117100 63100 90100 91926.94 11.08 0 8506 92833 91466 90233 88866 87633 90850 88250 76 27000 200 64870 100 1 38220000 35392 60.48 6.02 12 0.08 1531.00 15379.00 121700 20250625 -23.91 49250 20241210 88.02 121700 -23.91 20250625 49800 85.94 20250409 121700 -23.91 20250625 49250 88.02 20241210 1.95 Y 052690 200 76 억 4235995 N N 12418 N 00 N