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
001720/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
20250806,160118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,128900,1100,2,0.86,1344866600,10569,28.04,125300,128900,125200,166100,89500,127800,127246.34,6.89,0,-6,134066,130932,125966,122832,117866,132500,124400,822,38300,5000,97120,100,1,16440000,21191,19.51,1.09,03,0.06,6607.00,117919.00,178600,20250710,-27.83,68800,20240805,87.35,178600,-27.83,20250710,70000,84.14,20250408,178600,-27.83,20250710,70000,84.14,20250408,0.47,Y,001720,5000,822 억,,1132010,N,N,1823,N,00,N
20250806,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,127500,-300,5,-0.23,1145465000,9020,23.93,125300,128400,125200,166100,89500,127800,126991.69,6.89,0,-536,134066,130932,125966,122832,117866,132500,124400,822,38300,5000,97120,100,1,16440000,20961,19.30,1.08,03,0.05,6607.00,117919.00,178600,20250710,-28.61,68800,20240805,85.32,178600,-28.61,20250710,70000,82.14,20250408,178600,-28.61,20250710,70000,82.14,20250408,0.47,Y,001720,5000,822 억,,1132010,N,N,3276,N,00,N
20250806,140119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,126900,-900,5,-0.70,1020976000,8042,21.33,125300,128400,125200,166100,89500,127800,126955.48,6.89,0,-698,134066,130932,125966,122832,117866,132500,124400,822,38300,5000,97120,100,1,16440000,20862,19.21,1.08,03,0.05,6607.00,117919.00,178600,20250710,-28.95,68800,20240805,84.45,178600,-28.95,20250710,70000,81.29,20250408,178600,-28.95,20250710,70000,81.29,20250408,0.47,Y,001720,5000,822 억,,1132010,N,N,3276,N,00,N
20250806,130119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,127300,-500,5,-0.39,888745900,7003,18.58,125300,128400,125200,166100,89500,127800,126909.31,6.89,0,-805,134066,130932,125966,122832,117866,132500,124400,822,38300,5000,97120,100,1,16440000,20928,19.27,1.08,03,0.04,6607.00,117919.00,178600,20250710,-28.72,68800,20240805,85.03,178600,-28.72,20250710,70000,81.86,20250408,178600,-28.72,20250710,70000,81.86,20250408,0.47,Y,001720,5000,822 억,,1132010,N,N,3276,N,00,N
20250806,120118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,127400,-400,5,-0.31,794107300,6260,16.61,125300,128400,125200,166100,89500,127800,126854.20,6.89,0,-767,134066,130932,125966,122832,117866,132500,124400,822,38300,5000,97120,100,1,16440000,20945,19.28,1.08,03,0.04,6607.00,117919.00,178600,20250710,-28.67,68800,20240805,85.17,178600,-28.67,20250710,70000,82.00,20250408,178600,-28.67,20250710,70000,82.00,20250408,0.47,Y,001720,5000,822 억,,1132010,N,N,3276,N,00,N
20250806,110119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,126700,-1100,5,-0.86,627727500,4954,13.14,125300,128400,125200,166100,89500,127800,126711.24,6.89,0,-247,134066,130932,125966,122832,117866,132500,124400,822,38300,5000,97120,100,1,16440000,20829,19.18,1.07,03,0.03,6607.00,117919.00,178600,20250710,-29.06,68800,20240805,84.16,178600,-29.06,20250710,70000,81.00,20250408,178600,-29.06,20250710,70000,81.00,20250408,0.47,Y,001720,5000,822 억,,1132010,N,N,3276,N,00,N
20250806,100118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,127400,-400,5,-0.31,459367600,3629,9.63,125300,128400,125200,166100,89500,127800,126582.42,6.89,0,-270,134066,130932,125966,122832,117866,132500,124400,822,38300,5000,97120,100,1,16440000,20945,19.28,1.08,03,0.02,6607.00,117919.00,178600,20250710,-28.67,68800,20240805,85.17,178600,-28.67,20250710,70000,82.00,20250408,178600,-28.67,20250710,70000,82.00,20250408,0.47,Y,001720,5000,822 억,,1132010,N,N,3276,N,00,N
20250806,090119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,125900,-1900,5,-1.49,15937800,127,0.34,125300,126200,125300,166100,89500,127800,125494.49,6.89,0,42,134066,130932,125966,122832,117866,132500,124400,822,38300,5000,97120,100,1,16440000,20698,19.06,1.07,03,0.00,6607.00,117919.00,178600,20250710,-29.51,68800,20240805,82.99,178600,-29.51,20250710,70000,79.86,20250408,178600,-29.51,20250710,70000,79.86,20250408,0.47,Y,001720,5000,822 억,,1132010,N,N,3276,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 160118 57 100.00 KOSPI 증권 N N N N N 128900 1100 2 0.86 1344866600 10569 28.04 125300 128900 125200 166100 89500 127800 127246.34 6.89 0 -6 134066 130932 125966 122832 117866 132500 124400 822 38300 5000 97120 100 1 16440000 21191 19.51 1.09 03 0.06 6607.00 117919.00 178600 20250710 -27.83 68800 20240805 87.35 178600 -27.83 20250710 70000 84.14 20250408 178600 -27.83 20250710 70000 84.14 20250408 0.47 Y 001720 5000 822 억 1132010 N N 1823 N 00 N
3 20250806 150118 57 100.00 KOSPI 증권 N N N N N 127500 -300 5 -0.23 1145465000 9020 23.93 125300 128400 125200 166100 89500 127800 126991.69 6.89 0 -536 134066 130932 125966 122832 117866 132500 124400 822 38300 5000 97120 100 1 16440000 20961 19.30 1.08 03 0.05 6607.00 117919.00 178600 20250710 -28.61 68800 20240805 85.32 178600 -28.61 20250710 70000 82.14 20250408 178600 -28.61 20250710 70000 82.14 20250408 0.47 Y 001720 5000 822 억 1132010 N N 3276 N 00 N
4 20250806 140119 57 100.00 KOSPI 증권 N N N N N 126900 -900 5 -0.70 1020976000 8042 21.33 125300 128400 125200 166100 89500 127800 126955.48 6.89 0 -698 134066 130932 125966 122832 117866 132500 124400 822 38300 5000 97120 100 1 16440000 20862 19.21 1.08 03 0.05 6607.00 117919.00 178600 20250710 -28.95 68800 20240805 84.45 178600 -28.95 20250710 70000 81.29 20250408 178600 -28.95 20250710 70000 81.29 20250408 0.47 Y 001720 5000 822 억 1132010 N N 3276 N 00 N
5 20250806 130119 57 100.00 KOSPI 증권 N N N N N 127300 -500 5 -0.39 888745900 7003 18.58 125300 128400 125200 166100 89500 127800 126909.31 6.89 0 -805 134066 130932 125966 122832 117866 132500 124400 822 38300 5000 97120 100 1 16440000 20928 19.27 1.08 03 0.04 6607.00 117919.00 178600 20250710 -28.72 68800 20240805 85.03 178600 -28.72 20250710 70000 81.86 20250408 178600 -28.72 20250710 70000 81.86 20250408 0.47 Y 001720 5000 822 억 1132010 N N 3276 N 00 N
6 20250806 120118 57 100.00 KOSPI 증권 N N N N N 127400 -400 5 -0.31 794107300 6260 16.61 125300 128400 125200 166100 89500 127800 126854.20 6.89 0 -767 134066 130932 125966 122832 117866 132500 124400 822 38300 5000 97120 100 1 16440000 20945 19.28 1.08 03 0.04 6607.00 117919.00 178600 20250710 -28.67 68800 20240805 85.17 178600 -28.67 20250710 70000 82.00 20250408 178600 -28.67 20250710 70000 82.00 20250408 0.47 Y 001720 5000 822 억 1132010 N N 3276 N 00 N
7 20250806 110119 57 100.00 KOSPI 증권 N N N N N 126700 -1100 5 -0.86 627727500 4954 13.14 125300 128400 125200 166100 89500 127800 126711.24 6.89 0 -247 134066 130932 125966 122832 117866 132500 124400 822 38300 5000 97120 100 1 16440000 20829 19.18 1.07 03 0.03 6607.00 117919.00 178600 20250710 -29.06 68800 20240805 84.16 178600 -29.06 20250710 70000 81.00 20250408 178600 -29.06 20250710 70000 81.00 20250408 0.47 Y 001720 5000 822 억 1132010 N N 3276 N 00 N
8 20250806 100118 57 100.00 KOSPI 증권 N N N N N 127400 -400 5 -0.31 459367600 3629 9.63 125300 128400 125200 166100 89500 127800 126582.42 6.89 0 -270 134066 130932 125966 122832 117866 132500 124400 822 38300 5000 97120 100 1 16440000 20945 19.28 1.08 03 0.02 6607.00 117919.00 178600 20250710 -28.67 68800 20240805 85.17 178600 -28.67 20250710 70000 82.00 20250408 178600 -28.67 20250710 70000 82.00 20250408 0.47 Y 001720 5000 822 억 1132010 N N 3276 N 00 N
9 20250806 090119 57 100.00 KOSPI 증권 N N N N N 125900 -1900 5 -1.49 15937800 127 0.34 125300 126200 125300 166100 89500 127800 125494.49 6.89 0 42 134066 130932 125966 122832 117866 132500 124400 822 38300 5000 97120 100 1 16440000 20698 19.06 1.07 03 0.00 6607.00 117919.00 178600 20250710 -29.51 68800 20240805 82.99 178600 -29.51 20250710 70000 79.86 20250408 178600 -29.51 20250710 70000 79.86 20250408 0.47 Y 001720 5000 822 억 1132010 N N 3276 N 00 N