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
499790/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
20250806,161033,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,46650,6350,2,15.76,33802215900,743205,274.59,43550,47850,42050,52300,28250,40300,45481.46,10.99,0,-103633,43133,41716,39883,38466,36633,42425,39175,198,12000,1000,29820,50,1,19830841,9251,-992.55,1.10,12,3.75,-47.00,42243.00,47850,20250806,-2.51,16510,20250409,182.56,47850,-2.51,20250806,16510,182.56,20250409,47850,-2.51,20250806,16510,182.56,20250409,1.39,Y,499790,1000,198 억,,2178483,N,N,18919,N,00,N
20250806,151051,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,46350,6050,2,15.01,33253900850,731406,270.23,43550,47850,42050,52300,28250,40300,45465.72,10.99,0,-105645,43133,41716,39883,38466,36633,42425,39175,198,12000,1000,29820,50,1,19830841,9192,-986.17,1.10,12,3.69,-47.00,42243.00,47850,20250806,-3.13,16510,20250409,180.74,47850,-3.13,20250806,16510,180.74,20250409,47850,-3.13,20250806,16510,180.74,20250409,1.39,Y,499790,1000,198 억,,2178483,N,N,13694,N,00,N
20250806,141055,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,46850,6550,2,16.25,29620921750,653532,241.46,43550,47850,42050,52300,28250,40300,45324.36,10.99,0,-80547,43133,41716,39883,38466,36633,42425,39175,198,12000,1000,29820,50,1,19830841,9291,-996.81,1.11,12,3.30,-47.00,42243.00,47850,20250806,-2.09,16510,20250409,183.77,47850,-2.09,20250806,16510,183.77,20250409,47850,-2.09,20250806,16510,183.77,20250409,1.39,Y,499790,1000,198 억,,2178483,N,N,13694,N,00,N
20250806,131049,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,45600,5300,2,13.15,22943732550,510901,188.76,43550,47350,42050,52300,28250,40300,44908.37,10.99,0,-58707,43133,41716,39883,38466,36633,42425,39175,198,12000,1000,29820,50,1,19830841,9043,-970.21,1.08,12,2.58,-47.00,42243.00,47350,20250806,-3.70,16510,20250409,176.20,47350,-3.70,20250806,16510,176.20,20250409,47350,-3.70,20250806,16510,176.20,20250409,1.39,Y,499790,1000,198 억,,2178483,N,N,13694,N,00,N
20250806,121045,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,45750,5450,2,13.52,21828447150,486500,179.75,43550,47350,42050,52300,28250,40300,44868.34,10.99,0,-54882,43133,41716,39883,38466,36633,42425,39175,198,12000,1000,29820,50,1,19830841,9073,-973.40,1.08,12,2.45,-47.00,42243.00,47350,20250806,-3.38,16510,20250409,177.10,47350,-3.38,20250806,16510,177.10,20250409,47350,-3.38,20250806,16510,177.10,20250409,1.39,Y,499790,1000,198 억,,2178483,N,N,13694,N,00,N
20250806,111055,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,46700,6400,2,15.88,19712976350,440715,162.83,43550,47350,42050,52300,28250,40300,44729.53,10.99,0,-49168,43133,41716,39883,38466,36633,42425,39175,198,12000,1000,29820,50,1,19830841,9261,-993.62,1.11,12,2.22,-47.00,42243.00,47350,20250806,-1.37,16510,20250409,182.86,47350,-1.37,20250806,16510,182.86,20250409,47350,-1.37,20250806,16510,182.86,20250409,1.39,Y,499790,1000,198 억,,2178483,N,N,13694,N,00,N
20250806,101052,57,100.00,KOSPI,,금융,N,N,N,N, ,N,44500,4200,2,10.42,13610489575,307928,113.77,43550,46200,42050,52300,28250,40300,44200.23,10.99,0,-40659,43133,41716,39883,38466,36633,42425,39175,198,12000,1000,29820,50,1,19830841,8825,-946.81,1.05,12,1.55,-47.00,42243.00,46500,20250714,-4.30,16510,20250409,169.53,46500,-4.30,20250714,16510,169.53,20250409,46500,-4.30,20250714,16510,169.53,20250409,1.39,Y,499790,1000,198 억,,2178483,N,N,13694,N,00,N
20250806,091050,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42900,2600,2,6.45,4790562850,110866,40.96,43550,44650,42050,52300,28250,40300,43210.39,10.99,0,-38914,43133,41716,39883,38466,36633,42425,39175,198,12000,1000,29820,50,1,19830841,8507,-912.77,1.02,12,0.56,-47.00,42243.00,46500,20250714,-7.74,16510,20250409,159.84,46500,-7.74,20250714,16510,159.84,20250409,46500,-7.74,20250714,16510,159.84,20250409,1.39,Y,499790,1000,198 억,,2178483,N,N,13694,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 161033 57 100.00 KOSPI 신고가 금융 N N N N N 46650 6350 2 15.76 33802215900 743205 274.59 43550 47850 42050 52300 28250 40300 45481.46 10.99 0 -103633 43133 41716 39883 38466 36633 42425 39175 198 12000 1000 29820 50 1 19830841 9251 -992.55 1.10 12 3.75 -47.00 42243.00 47850 20250806 -2.51 16510 20250409 182.56 47850 -2.51 20250806 16510 182.56 20250409 47850 -2.51 20250806 16510 182.56 20250409 1.39 Y 499790 1000 198 억 2178483 N N 18919 N 00 N
3 20250806 151051 57 100.00 KOSPI 신고가 금융 N N N N N 46350 6050 2 15.01 33253900850 731406 270.23 43550 47850 42050 52300 28250 40300 45465.72 10.99 0 -105645 43133 41716 39883 38466 36633 42425 39175 198 12000 1000 29820 50 1 19830841 9192 -986.17 1.10 12 3.69 -47.00 42243.00 47850 20250806 -3.13 16510 20250409 180.74 47850 -3.13 20250806 16510 180.74 20250409 47850 -3.13 20250806 16510 180.74 20250409 1.39 Y 499790 1000 198 억 2178483 N N 13694 N 00 N
4 20250806 141055 57 100.00 KOSPI 신고가 금융 N N N N N 46850 6550 2 16.25 29620921750 653532 241.46 43550 47850 42050 52300 28250 40300 45324.36 10.99 0 -80547 43133 41716 39883 38466 36633 42425 39175 198 12000 1000 29820 50 1 19830841 9291 -996.81 1.11 12 3.30 -47.00 42243.00 47850 20250806 -2.09 16510 20250409 183.77 47850 -2.09 20250806 16510 183.77 20250409 47850 -2.09 20250806 16510 183.77 20250409 1.39 Y 499790 1000 198 억 2178483 N N 13694 N 00 N
5 20250806 131049 57 100.00 KOSPI 신고가 금융 N N N N N 45600 5300 2 13.15 22943732550 510901 188.76 43550 47350 42050 52300 28250 40300 44908.37 10.99 0 -58707 43133 41716 39883 38466 36633 42425 39175 198 12000 1000 29820 50 1 19830841 9043 -970.21 1.08 12 2.58 -47.00 42243.00 47350 20250806 -3.70 16510 20250409 176.20 47350 -3.70 20250806 16510 176.20 20250409 47350 -3.70 20250806 16510 176.20 20250409 1.39 Y 499790 1000 198 억 2178483 N N 13694 N 00 N
6 20250806 121045 57 100.00 KOSPI 신고가 금융 N N N N N 45750 5450 2 13.52 21828447150 486500 179.75 43550 47350 42050 52300 28250 40300 44868.34 10.99 0 -54882 43133 41716 39883 38466 36633 42425 39175 198 12000 1000 29820 50 1 19830841 9073 -973.40 1.08 12 2.45 -47.00 42243.00 47350 20250806 -3.38 16510 20250409 177.10 47350 -3.38 20250806 16510 177.10 20250409 47350 -3.38 20250806 16510 177.10 20250409 1.39 Y 499790 1000 198 억 2178483 N N 13694 N 00 N
7 20250806 111055 57 100.00 KOSPI 신고가 금융 N N N N N 46700 6400 2 15.88 19712976350 440715 162.83 43550 47350 42050 52300 28250 40300 44729.53 10.99 0 -49168 43133 41716 39883 38466 36633 42425 39175 198 12000 1000 29820 50 1 19830841 9261 -993.62 1.11 12 2.22 -47.00 42243.00 47350 20250806 -1.37 16510 20250409 182.86 47350 -1.37 20250806 16510 182.86 20250409 47350 -1.37 20250806 16510 182.86 20250409 1.39 Y 499790 1000 198 억 2178483 N N 13694 N 00 N
8 20250806 101052 57 100.00 KOSPI 금융 N N N N N 44500 4200 2 10.42 13610489575 307928 113.77 43550 46200 42050 52300 28250 40300 44200.23 10.99 0 -40659 43133 41716 39883 38466 36633 42425 39175 198 12000 1000 29820 50 1 19830841 8825 -946.81 1.05 12 1.55 -47.00 42243.00 46500 20250714 -4.30 16510 20250409 169.53 46500 -4.30 20250714 16510 169.53 20250409 46500 -4.30 20250714 16510 169.53 20250409 1.39 Y 499790 1000 198 억 2178483 N N 13694 N 00 N
9 20250806 091050 57 100.00 KOSPI 금융 N N N N N 42900 2600 2 6.45 4790562850 110866 40.96 43550 44650 42050 52300 28250 40300 43210.39 10.99 0 -38914 43133 41716 39883 38466 36633 42425 39175 198 12000 1000 29820 50 1 19830841 8507 -912.77 1.02 12 0.56 -47.00 42243.00 46500 20250714 -7.74 16510 20250409 159.84 46500 -7.74 20250714 16510 159.84 20250409 46500 -7.74 20250714 16510 159.84 20250409 1.39 Y 499790 1000 198 억 2178483 N N 13694 N 00 N