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
004090/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
20250806,160140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14000,170,2,1.23,508868425,36506,106.17,13870,14000,13860,17970,9690,13830,13939.23,1.76,0,5168,14030,13930,13850,13750,13670,13980,13800,63,4140,500,8570,10,1,12694120,1777,13.62,0.89,12,0.29,1028.00,15684.00,24950,20240805,-43.89,10880,20250409,28.68,21500,-34.88,20250618,10880,28.68,20250409,24350,-42.51,20240808,10880,28.68,20250409,4.25,Y,004090,500,63 억,,222812,N,N,5886,N,00,N
20250806,150141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13970,140,2,1.01,417022435,29941,87.08,13870,14000,13860,17970,9690,13830,13928.14,1.76,0,4685,14030,13930,13850,13750,13670,13980,13800,63,4140,500,8570,10,1,12694120,1773,13.59,0.89,12,0.24,1028.00,15684.00,24950,20240805,-44.01,10880,20250409,28.40,21500,-35.02,20250618,10880,28.40,20250409,24350,-42.63,20240808,10880,28.40,20250409,4.25,Y,004090,500,63 억,,222812,N,N,1817,N,00,N
20250806,140142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13930,100,2,0.72,362116660,26005,75.63,13870,14000,13860,17970,9690,13830,13924.89,1.76,0,5167,14030,13930,13850,13750,13670,13980,13800,63,4140,500,8570,10,1,12694120,1768,13.55,0.89,12,0.20,1028.00,15684.00,24950,20240805,-44.17,10880,20250409,28.03,21500,-35.21,20250618,10880,28.03,20250409,24350,-42.79,20240808,10880,28.03,20250409,4.25,Y,004090,500,63 억,,222812,N,N,1817,N,00,N
20250806,130141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13910,80,2,0.58,338280610,24294,70.65,13870,14000,13860,17970,9690,13830,13924.45,1.76,0,5423,14030,13930,13850,13750,13670,13980,13800,63,4140,500,8570,10,1,12694120,1766,13.53,0.89,12,0.19,1028.00,15684.00,24950,20240805,-44.25,10880,20250409,27.85,21500,-35.30,20250618,10880,27.85,20250409,24350,-42.87,20240808,10880,27.85,20250409,4.25,Y,004090,500,63 억,,222812,N,N,1817,N,00,N
20250806,120140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13880,50,2,0.36,311403390,22362,65.03,13870,14000,13860,17970,9690,13830,13925.56,1.76,0,6626,14030,13930,13850,13750,13670,13980,13800,63,4140,500,8570,10,1,12694120,1762,13.50,0.88,12,0.18,1028.00,15684.00,24950,20240805,-44.37,10880,20250409,27.57,21500,-35.44,20250618,10880,27.57,20250409,24350,-43.00,20240808,10880,27.57,20250409,4.25,Y,004090,500,63 억,,222812,N,N,1817,N,00,N
20250806,110141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13920,90,2,0.65,238656160,17133,49.83,13870,14000,13860,17970,9690,13830,13929.62,1.76,0,5769,14030,13930,13850,13750,13670,13980,13800,63,4140,500,8570,10,1,12694120,1767,13.54,0.89,12,0.13,1028.00,15684.00,24950,20240805,-44.21,10880,20250409,27.94,21500,-35.26,20250618,10880,27.94,20250409,24350,-42.83,20240808,10880,27.94,20250409,4.25,Y,004090,500,63 억,,222812,N,N,1817,N,00,N
20250806,100140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13920,90,2,0.65,142598080,10246,29.80,13870,13970,13860,17970,9690,13830,13917.44,1.76,0,4309,14030,13930,13850,13750,13670,13980,13800,63,4140,500,8570,10,1,12694120,1767,13.54,0.89,12,0.08,1028.00,15684.00,24950,20240805,-44.21,10880,20250409,27.94,21500,-35.26,20250618,10880,27.94,20250409,24350,-42.83,20240808,10880,27.94,20250409,4.25,Y,004090,500,63 억,,222812,N,N,1817,N,00,N
20250806,090142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13890,60,2,0.43,12793650,922,2.68,13870,13900,13870,17970,9690,13830,13875.98,1.76,0,377,14030,13930,13850,13750,13670,13980,13800,63,4140,500,8570,10,1,12694120,1763,13.51,0.89,12,0.01,1028.00,15684.00,24950,20240805,-44.33,10880,20250409,27.67,21500,-35.40,20250618,10880,27.67,20250409,24350,-42.96,20240808,10880,27.67,20250409,4.25,Y,004090,500,63 억,,222812,N,N,1817,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 160140 55 60.00 KOSPI 비금속 N N N Y 60 N 14000 170 2 1.23 508868425 36506 106.17 13870 14000 13860 17970 9690 13830 13939.23 1.76 0 5168 14030 13930 13850 13750 13670 13980 13800 63 4140 500 8570 10 1 12694120 1777 13.62 0.89 12 0.29 1028.00 15684.00 24950 20240805 -43.89 10880 20250409 28.68 21500 -34.88 20250618 10880 28.68 20250409 24350 -42.51 20240808 10880 28.68 20250409 4.25 Y 004090 500 63 억 222812 N N 5886 N 00 N
3 20250806 150141 55 60.00 KOSPI 비금속 N N N Y 60 N 13970 140 2 1.01 417022435 29941 87.08 13870 14000 13860 17970 9690 13830 13928.14 1.76 0 4685 14030 13930 13850 13750 13670 13980 13800 63 4140 500 8570 10 1 12694120 1773 13.59 0.89 12 0.24 1028.00 15684.00 24950 20240805 -44.01 10880 20250409 28.40 21500 -35.02 20250618 10880 28.40 20250409 24350 -42.63 20240808 10880 28.40 20250409 4.25 Y 004090 500 63 억 222812 N N 1817 N 00 N
4 20250806 140142 55 60.00 KOSPI 비금속 N N N Y 60 N 13930 100 2 0.72 362116660 26005 75.63 13870 14000 13860 17970 9690 13830 13924.89 1.76 0 5167 14030 13930 13850 13750 13670 13980 13800 63 4140 500 8570 10 1 12694120 1768 13.55 0.89 12 0.20 1028.00 15684.00 24950 20240805 -44.17 10880 20250409 28.03 21500 -35.21 20250618 10880 28.03 20250409 24350 -42.79 20240808 10880 28.03 20250409 4.25 Y 004090 500 63 억 222812 N N 1817 N 00 N
5 20250806 130141 55 60.00 KOSPI 비금속 N N N Y 60 N 13910 80 2 0.58 338280610 24294 70.65 13870 14000 13860 17970 9690 13830 13924.45 1.76 0 5423 14030 13930 13850 13750 13670 13980 13800 63 4140 500 8570 10 1 12694120 1766 13.53 0.89 12 0.19 1028.00 15684.00 24950 20240805 -44.25 10880 20250409 27.85 21500 -35.30 20250618 10880 27.85 20250409 24350 -42.87 20240808 10880 27.85 20250409 4.25 Y 004090 500 63 억 222812 N N 1817 N 00 N
6 20250806 120140 55 60.00 KOSPI 비금속 N N N Y 60 N 13880 50 2 0.36 311403390 22362 65.03 13870 14000 13860 17970 9690 13830 13925.56 1.76 0 6626 14030 13930 13850 13750 13670 13980 13800 63 4140 500 8570 10 1 12694120 1762 13.50 0.88 12 0.18 1028.00 15684.00 24950 20240805 -44.37 10880 20250409 27.57 21500 -35.44 20250618 10880 27.57 20250409 24350 -43.00 20240808 10880 27.57 20250409 4.25 Y 004090 500 63 억 222812 N N 1817 N 00 N
7 20250806 110141 55 60.00 KOSPI 비금속 N N N Y 60 N 13920 90 2 0.65 238656160 17133 49.83 13870 14000 13860 17970 9690 13830 13929.62 1.76 0 5769 14030 13930 13850 13750 13670 13980 13800 63 4140 500 8570 10 1 12694120 1767 13.54 0.89 12 0.13 1028.00 15684.00 24950 20240805 -44.21 10880 20250409 27.94 21500 -35.26 20250618 10880 27.94 20250409 24350 -42.83 20240808 10880 27.94 20250409 4.25 Y 004090 500 63 억 222812 N N 1817 N 00 N
8 20250806 100140 55 60.00 KOSPI 비금속 N N N Y 60 N 13920 90 2 0.65 142598080 10246 29.80 13870 13970 13860 17970 9690 13830 13917.44 1.76 0 4309 14030 13930 13850 13750 13670 13980 13800 63 4140 500 8570 10 1 12694120 1767 13.54 0.89 12 0.08 1028.00 15684.00 24950 20240805 -44.21 10880 20250409 27.94 21500 -35.26 20250618 10880 27.94 20250409 24350 -42.83 20240808 10880 27.94 20250409 4.25 Y 004090 500 63 억 222812 N N 1817 N 00 N
9 20250806 090142 55 60.00 KOSPI 비금속 N N N Y 60 N 13890 60 2 0.43 12793650 922 2.68 13870 13900 13870 17970 9690 13830 13875.98 1.76 0 377 14030 13930 13850 13750 13670 13980 13800 63 4140 500 8570 10 1 12694120 1763 13.51 0.89 12 0.01 1028.00 15684.00 24950 20240805 -44.33 10880 20250409 27.67 21500 -35.40 20250618 10880 27.67 20250409 24350 -42.96 20240808 10880 27.67 20250409 4.25 Y 004090 500 63 억 222812 N N 1817 N 00 N