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
002420/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
20250806,160125,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5500,10,2,0.18,6600070,1199,109.10,5470,5550,5470,7130,3850,5490,5504.65,0.81,0,-111,5530,5510,5490,5470,5450,5500,5460,30,1640,500,3510,10,1,5969948,328,-10.83,1.26,12,0.02,-508.00,4375.00,9130,20240823,-39.76,4735,20250408,16.16,6480,-15.12,20250613,4735,16.16,20250408,9130,-39.76,20240823,4735,16.16,20250408,0.00,Y,002420,500,29 억,,48375,N,N,1,N,00,N
20250806,150125,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5500,10,2,0.18,6583570,1196,108.83,5470,5550,5470,7130,3850,5490,5504.66,0.81,0,-111,5530,5510,5490,5470,5450,5500,5460,30,1640,500,3510,10,1,5969948,328,-10.83,1.26,12,0.02,-508.00,4375.00,9130,20240823,-39.76,4735,20250408,16.16,6480,-15.12,20250613,4735,16.16,20250408,9130,-39.76,20240823,4735,16.16,20250408,0.00,Y,002420,500,29 억,,48375,N,N,1,N,00,N
20250806,140126,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5500,10,2,0.18,5381060,977,88.90,5470,5550,5470,7130,3850,5490,5507.74,0.81,0,-111,5530,5510,5490,5470,5450,5500,5460,30,1640,500,3510,10,1,5969948,328,-10.83,1.26,12,0.02,-508.00,4375.00,9130,20240823,-39.76,4735,20250408,16.16,6480,-15.12,20250613,4735,16.16,20250408,9130,-39.76,20240823,4735,16.16,20250408,0.00,Y,002420,500,29 억,,48375,N,N,1,N,00,N
20250806,130125,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5500,10,2,0.18,4847590,880,80.07,5470,5550,5470,7130,3850,5490,5508.62,0.81,0,-108,5530,5510,5490,5470,5450,5500,5460,30,1640,500,3510,10,1,5969948,328,-10.83,1.26,12,0.01,-508.00,4375.00,9130,20240823,-39.76,4735,20250408,16.16,6480,-15.12,20250613,4735,16.16,20250408,9130,-39.76,20240823,4735,16.16,20250408,0.00,Y,002420,500,29 억,,48375,N,N,1,N,00,N
20250806,120125,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5500,10,2,0.18,4847590,880,80.07,5470,5550,5470,7130,3850,5490,5508.62,0.81,0,-108,5530,5510,5490,5470,5450,5500,5460,30,1640,500,3510,10,1,5969948,328,-10.83,1.26,12,0.01,-508.00,4375.00,9130,20240823,-39.76,4735,20250408,16.16,6480,-15.12,20250613,4735,16.16,20250408,9130,-39.76,20240823,4735,16.16,20250408,0.00,Y,002420,500,29 억,,48375,N,N,1,N,00,N
20250806,110126,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5550,60,2,1.09,3434550,623,56.69,5470,5550,5470,7130,3850,5490,5512.92,0.81,0,-28,5530,5510,5490,5470,5450,5500,5460,30,1640,500,3510,10,1,5969948,331,-10.93,1.27,12,0.01,-508.00,4375.00,9130,20240823,-39.21,4735,20250408,17.21,6480,-14.35,20250613,4735,17.21,20250408,9130,-39.21,20240823,4735,17.21,20250408,0.00,Y,002420,500,29 억,,48375,N,N,1,N,00,N
20250806,100125,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5490,0,3,0.00,1970370,359,32.67,5470,5490,5470,7130,3850,5490,5488.50,0.81,0,-26,5530,5510,5490,5470,5450,5500,5460,30,1640,500,3510,10,1,5969948,328,-10.81,1.25,12,0.01,-508.00,4375.00,9130,20240823,-39.87,4735,20250408,15.95,6480,-15.28,20250613,4735,15.95,20250408,9130,-39.87,20240823,4735,15.95,20250408,0.00,Y,002420,500,29 억,,48375,N,N,1,N,00,N
20250806,090126,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5490,0,3,0.00,0,0,0.00,0,0,0,7130,3850,5490,0.00,0.81,0,0,5530,5510,5490,5470,5450,5500,5460,30,1640,500,3510,10,1,5969948,328,-10.81,1.25,12,0.00,-508.00,4375.00,9130,20240823,-39.87,4735,20250408,15.95,6480,-15.28,20250613,4735,15.95,20250408,9130,-39.87,20240823,4735,15.95,20250408,0.00,Y,002420,500,29 억,,48375,N,N,1,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 160125 57 100.00 KOSPI 유통 N N N N N 5500 10 2 0.18 6600070 1199 109.10 5470 5550 5470 7130 3850 5490 5504.65 0.81 0 -111 5530 5510 5490 5470 5450 5500 5460 30 1640 500 3510 10 1 5969948 328 -10.83 1.26 12 0.02 -508.00 4375.00 9130 20240823 -39.76 4735 20250408 16.16 6480 -15.12 20250613 4735 16.16 20250408 9130 -39.76 20240823 4735 16.16 20250408 0.00 Y 002420 500 29 억 48375 N N 1 N 00 N
3 20250806 150125 57 100.00 KOSPI 유통 N N N N N 5500 10 2 0.18 6583570 1196 108.83 5470 5550 5470 7130 3850 5490 5504.66 0.81 0 -111 5530 5510 5490 5470 5450 5500 5460 30 1640 500 3510 10 1 5969948 328 -10.83 1.26 12 0.02 -508.00 4375.00 9130 20240823 -39.76 4735 20250408 16.16 6480 -15.12 20250613 4735 16.16 20250408 9130 -39.76 20240823 4735 16.16 20250408 0.00 Y 002420 500 29 억 48375 N N 1 N 00 N
4 20250806 140126 57 100.00 KOSPI 유통 N N N N N 5500 10 2 0.18 5381060 977 88.90 5470 5550 5470 7130 3850 5490 5507.74 0.81 0 -111 5530 5510 5490 5470 5450 5500 5460 30 1640 500 3510 10 1 5969948 328 -10.83 1.26 12 0.02 -508.00 4375.00 9130 20240823 -39.76 4735 20250408 16.16 6480 -15.12 20250613 4735 16.16 20250408 9130 -39.76 20240823 4735 16.16 20250408 0.00 Y 002420 500 29 억 48375 N N 1 N 00 N
5 20250806 130125 57 100.00 KOSPI 유통 N N N N N 5500 10 2 0.18 4847590 880 80.07 5470 5550 5470 7130 3850 5490 5508.62 0.81 0 -108 5530 5510 5490 5470 5450 5500 5460 30 1640 500 3510 10 1 5969948 328 -10.83 1.26 12 0.01 -508.00 4375.00 9130 20240823 -39.76 4735 20250408 16.16 6480 -15.12 20250613 4735 16.16 20250408 9130 -39.76 20240823 4735 16.16 20250408 0.00 Y 002420 500 29 억 48375 N N 1 N 00 N
6 20250806 120125 57 100.00 KOSPI 유통 N N N N N 5500 10 2 0.18 4847590 880 80.07 5470 5550 5470 7130 3850 5490 5508.62 0.81 0 -108 5530 5510 5490 5470 5450 5500 5460 30 1640 500 3510 10 1 5969948 328 -10.83 1.26 12 0.01 -508.00 4375.00 9130 20240823 -39.76 4735 20250408 16.16 6480 -15.12 20250613 4735 16.16 20250408 9130 -39.76 20240823 4735 16.16 20250408 0.00 Y 002420 500 29 억 48375 N N 1 N 00 N
7 20250806 110126 57 100.00 KOSPI 유통 N N N N N 5550 60 2 1.09 3434550 623 56.69 5470 5550 5470 7130 3850 5490 5512.92 0.81 0 -28 5530 5510 5490 5470 5450 5500 5460 30 1640 500 3510 10 1 5969948 331 -10.93 1.27 12 0.01 -508.00 4375.00 9130 20240823 -39.21 4735 20250408 17.21 6480 -14.35 20250613 4735 17.21 20250408 9130 -39.21 20240823 4735 17.21 20250408 0.00 Y 002420 500 29 억 48375 N N 1 N 00 N
8 20250806 100125 57 100.00 KOSPI 유통 N N N N N 5490 0 3 0.00 1970370 359 32.67 5470 5490 5470 7130 3850 5490 5488.50 0.81 0 -26 5530 5510 5490 5470 5450 5500 5460 30 1640 500 3510 10 1 5969948 328 -10.81 1.25 12 0.01 -508.00 4375.00 9130 20240823 -39.87 4735 20250408 15.95 6480 -15.28 20250613 4735 15.95 20250408 9130 -39.87 20240823 4735 15.95 20250408 0.00 Y 002420 500 29 억 48375 N N 1 N 00 N
9 20250806 090126 57 100.00 KOSPI 유통 N N N N N 5490 0 3 0.00 0 0 0.00 0 0 0 7130 3850 5490 0.00 0.81 0 0 5530 5510 5490 5470 5450 5500 5460 30 1640 500 3510 10 1 5969948 328 -10.81 1.25 12 0.00 -508.00 4375.00 9130 20240823 -39.87 4735 20250408 15.95 6480 -15.28 20250613 4735 15.95 20250408 9130 -39.87 20240823 4735 15.95 20250408 0.00 Y 002420 500 29 억 48375 N N 1 N 00 N