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
002700/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
20250806,160127,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1411,17,2,1.22,266900398,190038,68.38,1396,1413,1394,1812,976,1394,1404.45,2.06,0,34786,1428,1411,1393,1376,1358,1419,1384,355,418,500,1030,1,1,71047521,1002,70.55,1.20,12,0.27,20.00,1180.00,1773,20250702,-20.42,1289,20241209,9.46,1773,-20.42,20250702,1360,3.75,20250203,1773,-20.42,20250702,1289,9.46,20241209,3.54,Y,002700,500,355 억,,1462213,N,N,4634,N,00,N
20250806,150127,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1413,19,2,1.36,252957257,180153,64.82,1396,1413,1394,1812,976,1394,1404.12,2.06,0,32530,1428,1411,1393,1376,1358,1419,1384,355,418,500,1030,1,1,71047521,1004,70.65,1.20,12,0.25,20.00,1180.00,1773,20250702,-20.30,1289,20241209,9.62,1773,-20.30,20250702,1360,3.90,20250203,1773,-20.30,20250702,1289,9.62,20241209,3.54,Y,002700,500,355 억,,1462213,N,N,8423,N,00,N
20250806,140128,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1409,15,2,1.08,220809296,157351,56.62,1396,1410,1394,1812,976,1394,1403.29,2.06,0,27051,1428,1411,1393,1376,1358,1419,1384,355,418,500,1030,1,1,71047521,1001,70.45,1.19,12,0.22,20.00,1180.00,1773,20250702,-20.53,1289,20241209,9.31,1773,-20.53,20250702,1360,3.60,20250203,1773,-20.53,20250702,1289,9.31,20241209,3.54,Y,002700,500,355 억,,1462213,N,N,8423,N,00,N
20250806,130127,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1408,14,2,1.00,196374596,139994,50.37,1396,1410,1394,1812,976,1394,1402.74,2.06,0,23323,1428,1411,1393,1376,1358,1419,1384,355,418,500,1030,1,1,71047521,1000,70.40,1.19,12,0.20,20.00,1180.00,1773,20250702,-20.59,1289,20241209,9.23,1773,-20.59,20250702,1360,3.53,20250203,1773,-20.59,20250702,1289,9.23,20241209,3.54,Y,002700,500,355 억,,1462213,N,N,8423,N,00,N
20250806,120127,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1403,9,2,0.65,154535307,110229,39.66,1396,1410,1394,1812,976,1394,1401.95,2.06,0,32272,1428,1411,1393,1376,1358,1419,1384,355,418,500,1030,1,1,71047521,997,70.15,1.19,12,0.16,20.00,1180.00,1773,20250702,-20.87,1289,20241209,8.84,1773,-20.87,20250702,1360,3.16,20250203,1773,-20.87,20250702,1289,8.84,20241209,3.54,Y,002700,500,355 억,,1462213,N,N,8423,N,00,N
20250806,110127,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1409,15,2,1.08,113947420,81345,29.27,1396,1410,1394,1812,976,1394,1400.79,2.06,0,31751,1428,1411,1393,1376,1358,1419,1384,355,418,500,1030,1,1,71047521,1001,70.45,1.19,12,0.11,20.00,1180.00,1773,20250702,-20.53,1289,20241209,9.31,1773,-20.53,20250702,1360,3.60,20250203,1773,-20.53,20250702,1289,9.31,20241209,3.54,Y,002700,500,355 억,,1462213,N,N,8423,N,00,N
20250806,100126,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1405,11,2,0.79,83337558,59574,21.44,1396,1410,1394,1812,976,1394,1398.89,2.06,0,29129,1428,1411,1393,1376,1358,1419,1384,355,418,500,1030,1,1,71047521,998,70.25,1.19,12,0.08,20.00,1180.00,1773,20250702,-20.76,1289,20241209,9.00,1773,-20.76,20250702,1360,3.31,20250203,1773,-20.76,20250702,1289,9.00,20241209,3.54,Y,002700,500,355 억,,1462213,N,N,8423,N,00,N
20250806,090128,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1395,1,2,0.07,4216212,3021,1.09,1396,1396,1395,1812,976,1394,1395.63,2.06,0,0,1428,1411,1393,1376,1358,1419,1384,355,418,500,1030,1,1,71047521,991,69.75,1.18,12,0.00,20.00,1180.00,1773,20250702,-21.32,1289,20241209,8.22,1773,-21.32,20250702,1360,2.57,20250203,1773,-21.32,20250702,1289,8.22,20241209,3.54,Y,002700,500,355 억,,1462213,N,N,8423,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 160127 57 100.00 KOSPI 유통 N N N N N 1411 17 2 1.22 266900398 190038 68.38 1396 1413 1394 1812 976 1394 1404.45 2.06 0 34786 1428 1411 1393 1376 1358 1419 1384 355 418 500 1030 1 1 71047521 1002 70.55 1.20 12 0.27 20.00 1180.00 1773 20250702 -20.42 1289 20241209 9.46 1773 -20.42 20250702 1360 3.75 20250203 1773 -20.42 20250702 1289 9.46 20241209 3.54 Y 002700 500 355 억 1462213 N N 4634 N 00 N
3 20250806 150127 57 100.00 KOSPI 유통 N N N N N 1413 19 2 1.36 252957257 180153 64.82 1396 1413 1394 1812 976 1394 1404.12 2.06 0 32530 1428 1411 1393 1376 1358 1419 1384 355 418 500 1030 1 1 71047521 1004 70.65 1.20 12 0.25 20.00 1180.00 1773 20250702 -20.30 1289 20241209 9.62 1773 -20.30 20250702 1360 3.90 20250203 1773 -20.30 20250702 1289 9.62 20241209 3.54 Y 002700 500 355 억 1462213 N N 8423 N 00 N
4 20250806 140128 57 100.00 KOSPI 유통 N N N N N 1409 15 2 1.08 220809296 157351 56.62 1396 1410 1394 1812 976 1394 1403.29 2.06 0 27051 1428 1411 1393 1376 1358 1419 1384 355 418 500 1030 1 1 71047521 1001 70.45 1.19 12 0.22 20.00 1180.00 1773 20250702 -20.53 1289 20241209 9.31 1773 -20.53 20250702 1360 3.60 20250203 1773 -20.53 20250702 1289 9.31 20241209 3.54 Y 002700 500 355 억 1462213 N N 8423 N 00 N
5 20250806 130127 57 100.00 KOSPI 유통 N N N N N 1408 14 2 1.00 196374596 139994 50.37 1396 1410 1394 1812 976 1394 1402.74 2.06 0 23323 1428 1411 1393 1376 1358 1419 1384 355 418 500 1030 1 1 71047521 1000 70.40 1.19 12 0.20 20.00 1180.00 1773 20250702 -20.59 1289 20241209 9.23 1773 -20.59 20250702 1360 3.53 20250203 1773 -20.59 20250702 1289 9.23 20241209 3.54 Y 002700 500 355 억 1462213 N N 8423 N 00 N
6 20250806 120127 57 100.00 KOSPI 유통 N N N N N 1403 9 2 0.65 154535307 110229 39.66 1396 1410 1394 1812 976 1394 1401.95 2.06 0 32272 1428 1411 1393 1376 1358 1419 1384 355 418 500 1030 1 1 71047521 997 70.15 1.19 12 0.16 20.00 1180.00 1773 20250702 -20.87 1289 20241209 8.84 1773 -20.87 20250702 1360 3.16 20250203 1773 -20.87 20250702 1289 8.84 20241209 3.54 Y 002700 500 355 억 1462213 N N 8423 N 00 N
7 20250806 110127 57 100.00 KOSPI 유통 N N N N N 1409 15 2 1.08 113947420 81345 29.27 1396 1410 1394 1812 976 1394 1400.79 2.06 0 31751 1428 1411 1393 1376 1358 1419 1384 355 418 500 1030 1 1 71047521 1001 70.45 1.19 12 0.11 20.00 1180.00 1773 20250702 -20.53 1289 20241209 9.31 1773 -20.53 20250702 1360 3.60 20250203 1773 -20.53 20250702 1289 9.31 20241209 3.54 Y 002700 500 355 억 1462213 N N 8423 N 00 N
8 20250806 100126 57 100.00 KOSPI 유통 N N N N N 1405 11 2 0.79 83337558 59574 21.44 1396 1410 1394 1812 976 1394 1398.89 2.06 0 29129 1428 1411 1393 1376 1358 1419 1384 355 418 500 1030 1 1 71047521 998 70.25 1.19 12 0.08 20.00 1180.00 1773 20250702 -20.76 1289 20241209 9.00 1773 -20.76 20250702 1360 3.31 20250203 1773 -20.76 20250702 1289 9.00 20241209 3.54 Y 002700 500 355 억 1462213 N N 8423 N 00 N
9 20250806 090128 57 100.00 KOSPI 유통 N N N N N 1395 1 2 0.07 4216212 3021 1.09 1396 1396 1395 1812 976 1394 1395.63 2.06 0 0 1428 1411 1393 1376 1358 1419 1384 355 418 500 1030 1 1 71047521 991 69.75 1.18 12 0.00 20.00 1180.00 1773 20250702 -21.32 1289 20241209 8.22 1773 -21.32 20250702 1360 2.57 20250203 1773 -21.32 20250702 1289 8.22 20241209 3.54 Y 002700 500 355 억 1462213 N N 8423 N 00 N