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
001740/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
20250806,160119,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,4540,85,2,1.91,898875382,199275,76.24,4455,4580,4445,5790,3120,4455,4510.73,14.53,0,46794,4581,4517,4481,4417,4381,4500,4400,6205,1335,2500,3290,5,1,221277902,10046,21.21,0.46,12,0.09,214.00,9930.00,5510,20240920,-17.60,3805,20250409,19.32,5070,-10.45,20250716,3805,19.32,20250409,5510,-17.60,20240920,3805,19.32,20250409,0.62,Y,001740,2500,6204 억,,32146884,N,N,593,N,00,N
20250806,150118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,4545,90,2,2.02,778557530,172799,66.11,4455,4580,4445,5790,3120,4455,4505.57,14.53,0,49331,4581,4517,4481,4417,4381,4500,4400,6205,1335,2500,3290,5,1,221277902,10057,21.24,0.46,12,0.08,214.00,9930.00,5510,20240920,-17.51,3805,20250409,19.45,5070,-10.36,20250716,3805,19.45,20250409,5510,-17.51,20240920,3805,19.45,20250409,0.62,Y,001740,2500,6204 억,,32146884,N,N,881,N,00,N
20250806,140119,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,4520,65,2,1.46,502255899,111913,42.81,4455,4525,4445,5790,3120,4455,4487.91,14.53,0,40775,4581,4517,4481,4417,4381,4500,4400,6205,1335,2500,3290,5,1,221277902,10002,21.12,0.46,12,0.05,214.00,9930.00,5510,20240920,-17.97,3805,20250409,18.79,5070,-10.85,20250716,3805,18.79,20250409,5510,-17.97,20240920,3805,18.79,20250409,0.62,Y,001740,2500,6204 억,,32146884,N,N,881,N,00,N
20250806,130119,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,4492,37,2,0.83,312603415,69757,26.69,4455,4500,4445,5790,3120,4455,4481.32,14.53,0,16833,4581,4517,4481,4417,4381,4500,4400,6205,1335,2500,3290,5,1,221277902,9940,20.99,0.45,12,0.03,214.00,9930.00,5510,20240920,-18.48,3805,20250409,18.06,5070,-11.40,20250716,3805,18.06,20250409,5510,-18.48,20240920,3805,18.06,20250409,0.62,Y,001740,2500,6204 억,,32146884,N,N,881,N,00,N
20250806,120118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,4490,35,2,0.79,289172053,64540,24.69,4455,4500,4445,5790,3120,4455,4480.51,14.53,0,17231,4581,4517,4481,4417,4381,4500,4400,6205,1335,2500,3290,5,1,221277902,9935,20.98,0.45,12,0.03,214.00,9930.00,5510,20240920,-18.51,3805,20250409,18.00,5070,-11.44,20250716,3805,18.00,20250409,5510,-18.51,20240920,3805,18.00,20250409,0.62,Y,001740,2500,6204 억,,32146884,N,N,881,N,00,N
20250806,110119,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,4485,30,2,0.67,217255058,48510,18.56,4455,4500,4445,5790,3120,4455,4478.56,14.53,0,17535,4581,4517,4481,4417,4381,4500,4400,6205,1335,2500,3290,5,1,221277902,9924,20.96,0.45,12,0.02,214.00,9930.00,5510,20240920,-18.60,3805,20250409,17.87,5070,-11.54,20250716,3805,17.87,20250409,5510,-18.60,20240920,3805,17.87,20250409,0.62,Y,001740,2500,6204 억,,32146884,N,N,881,N,00,N
20250806,100118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,4490,35,2,0.79,153907211,34391,13.16,4455,4500,4445,5790,3120,4455,4475.22,14.53,0,19240,4581,4517,4481,4417,4381,4500,4400,6205,1335,2500,3290,5,1,221277902,9935,20.98,0.45,12,0.02,214.00,9930.00,5510,20240920,-18.51,3805,20250409,18.00,5070,-11.44,20250716,3805,18.00,20250409,5510,-18.51,20240920,3805,18.00,20250409,0.62,Y,001740,2500,6204 억,,32146884,N,N,881,N,00,N
20250806,090119,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,4460,5,2,0.11,14628225,3284,1.26,4455,4460,4445,5790,3120,4455,4454.39,14.53,0,-466,4581,4517,4481,4417,4381,4500,4400,6205,1335,2500,3290,5,1,221277902,9869,20.84,0.45,12,0.00,214.00,9930.00,5510,20240920,-19.06,3805,20250409,17.21,5070,-12.03,20250716,3805,17.21,20250409,5510,-19.06,20240920,3805,17.21,20250409,0.62,Y,001740,2500,6204 억,,32146884,N,N,881,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 160119 55 40.00 KOSPI 유통 N N N Y 40 N 4540 85 2 1.91 898875382 199275 76.24 4455 4580 4445 5790 3120 4455 4510.73 14.53 0 46794 4581 4517 4481 4417 4381 4500 4400 6205 1335 2500 3290 5 1 221277902 10046 21.21 0.46 12 0.09 214.00 9930.00 5510 20240920 -17.60 3805 20250409 19.32 5070 -10.45 20250716 3805 19.32 20250409 5510 -17.60 20240920 3805 19.32 20250409 0.62 Y 001740 2500 6204 억 32146884 N N 593 N 00 N
3 20250806 150118 55 40.00 KOSPI 유통 N N N Y 40 N 4545 90 2 2.02 778557530 172799 66.11 4455 4580 4445 5790 3120 4455 4505.57 14.53 0 49331 4581 4517 4481 4417 4381 4500 4400 6205 1335 2500 3290 5 1 221277902 10057 21.24 0.46 12 0.08 214.00 9930.00 5510 20240920 -17.51 3805 20250409 19.45 5070 -10.36 20250716 3805 19.45 20250409 5510 -17.51 20240920 3805 19.45 20250409 0.62 Y 001740 2500 6204 억 32146884 N N 881 N 00 N
4 20250806 140119 55 40.00 KOSPI 유통 N N N Y 40 N 4520 65 2 1.46 502255899 111913 42.81 4455 4525 4445 5790 3120 4455 4487.91 14.53 0 40775 4581 4517 4481 4417 4381 4500 4400 6205 1335 2500 3290 5 1 221277902 10002 21.12 0.46 12 0.05 214.00 9930.00 5510 20240920 -17.97 3805 20250409 18.79 5070 -10.85 20250716 3805 18.79 20250409 5510 -17.97 20240920 3805 18.79 20250409 0.62 Y 001740 2500 6204 억 32146884 N N 881 N 00 N
5 20250806 130119 55 40.00 KOSPI 유통 N N N Y 40 N 4492 37 2 0.83 312603415 69757 26.69 4455 4500 4445 5790 3120 4455 4481.32 14.53 0 16833 4581 4517 4481 4417 4381 4500 4400 6205 1335 2500 3290 5 1 221277902 9940 20.99 0.45 12 0.03 214.00 9930.00 5510 20240920 -18.48 3805 20250409 18.06 5070 -11.40 20250716 3805 18.06 20250409 5510 -18.48 20240920 3805 18.06 20250409 0.62 Y 001740 2500 6204 억 32146884 N N 881 N 00 N
6 20250806 120118 55 40.00 KOSPI 유통 N N N Y 40 N 4490 35 2 0.79 289172053 64540 24.69 4455 4500 4445 5790 3120 4455 4480.51 14.53 0 17231 4581 4517 4481 4417 4381 4500 4400 6205 1335 2500 3290 5 1 221277902 9935 20.98 0.45 12 0.03 214.00 9930.00 5510 20240920 -18.51 3805 20250409 18.00 5070 -11.44 20250716 3805 18.00 20250409 5510 -18.51 20240920 3805 18.00 20250409 0.62 Y 001740 2500 6204 억 32146884 N N 881 N 00 N
7 20250806 110119 55 40.00 KOSPI 유통 N N N Y 40 N 4485 30 2 0.67 217255058 48510 18.56 4455 4500 4445 5790 3120 4455 4478.56 14.53 0 17535 4581 4517 4481 4417 4381 4500 4400 6205 1335 2500 3290 5 1 221277902 9924 20.96 0.45 12 0.02 214.00 9930.00 5510 20240920 -18.60 3805 20250409 17.87 5070 -11.54 20250716 3805 17.87 20250409 5510 -18.60 20240920 3805 17.87 20250409 0.62 Y 001740 2500 6204 억 32146884 N N 881 N 00 N
8 20250806 100118 55 40.00 KOSPI 유통 N N N Y 40 N 4490 35 2 0.79 153907211 34391 13.16 4455 4500 4445 5790 3120 4455 4475.22 14.53 0 19240 4581 4517 4481 4417 4381 4500 4400 6205 1335 2500 3290 5 1 221277902 9935 20.98 0.45 12 0.02 214.00 9930.00 5510 20240920 -18.51 3805 20250409 18.00 5070 -11.44 20250716 3805 18.00 20250409 5510 -18.51 20240920 3805 18.00 20250409 0.62 Y 001740 2500 6204 억 32146884 N N 881 N 00 N
9 20250806 090119 55 40.00 KOSPI 유통 N N N Y 40 N 4460 5 2 0.11 14628225 3284 1.26 4455 4460 4445 5790 3120 4455 4454.39 14.53 0 -466 4581 4517 4481 4417 4381 4500 4400 6205 1335 2500 3290 5 1 221277902 9869 20.84 0.45 12 0.00 214.00 9930.00 5510 20240920 -19.06 3805 20250409 17.21 5070 -12.03 20250716 3805 17.21 20250409 5510 -19.06 20240920 3805 17.21 20250409 0.62 Y 001740 2500 6204 억 32146884 N N 881 N 00 N