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
004270/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
20250806,160142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1047,-8,5,-0.76,30120968,28764,94.75,1044,1060,1039,1371,739,1055,1047.18,1.29,0,551,1073,1063,1059,1049,1045,1062,1048,181,316,500,730,1,1,36212160,379,8.58,0.34,12,0.08,122.00,3052.00,1802,20240829,-41.90,952,20241210,9.98,1313,-20.26,20250227,981,6.73,20250409,1802,-41.90,20240829,952,9.98,20241210,0.60,Y,004270,500,181 억,,465782,N,N,42,N,00,N
20250806,150143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1054,-1,5,-0.09,25150826,24036,79.17,1044,1060,1039,1371,739,1055,1046.38,1.29,0,1800,1073,1063,1059,1049,1045,1062,1048,181,316,500,730,1,1,36212160,382,8.64,0.35,12,0.07,122.00,3052.00,1802,20240829,-41.51,952,20241210,10.71,1313,-19.73,20250227,981,7.44,20250409,1802,-41.51,20240829,952,10.71,20241210,0.60,Y,004270,500,181 억,,465782,N,N,84,N,00,N
20250806,140143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1055,0,3,0.00,24118800,23053,75.93,1044,1060,1039,1371,739,1055,1046.23,1.29,0,1451,1073,1063,1059,1049,1045,1062,1048,181,316,500,730,1,1,36212160,382,8.65,0.35,12,0.06,122.00,3052.00,1802,20240829,-41.45,952,20241210,10.82,1313,-19.65,20250227,981,7.54,20250409,1802,-41.45,20240829,952,10.82,20241210,0.60,Y,004270,500,181 억,,465782,N,N,84,N,00,N
20250806,130143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1052,-3,5,-0.28,20258467,19397,63.89,1044,1055,1039,1371,739,1055,1044.41,1.29,0,2937,1073,1063,1059,1049,1045,1062,1048,181,316,500,730,1,1,36212160,381,8.62,0.34,12,0.05,122.00,3052.00,1802,20240829,-41.62,952,20241210,10.50,1313,-19.88,20250227,981,7.24,20250409,1802,-41.62,20240829,952,10.50,20241210,0.60,Y,004270,500,181 억,,465782,N,N,84,N,00,N
20250806,120142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1052,-3,5,-0.28,20047366,19196,63.23,1044,1055,1039,1371,739,1055,1044.35,1.29,0,2989,1073,1063,1059,1049,1045,1062,1048,181,316,500,730,1,1,36212160,381,8.62,0.34,12,0.05,122.00,3052.00,1802,20240829,-41.62,952,20241210,10.50,1313,-19.88,20250227,981,7.24,20250409,1802,-41.62,20240829,952,10.50,20241210,0.60,Y,004270,500,181 억,,465782,N,N,84,N,00,N
20250806,110142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1046,-9,5,-0.85,13055569,12504,41.19,1044,1055,1039,1371,739,1055,1044.11,1.29,0,3212,1073,1063,1059,1049,1045,1062,1048,181,316,500,730,1,1,36212160,379,8.57,0.34,12,0.03,122.00,3052.00,1802,20240829,-41.95,952,20241210,9.87,1313,-20.34,20250227,981,6.63,20250409,1802,-41.95,20240829,952,9.87,20241210,0.60,Y,004270,500,181 억,,465782,N,N,84,N,00,N
20250806,100141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1042,-13,5,-1.23,12356119,11834,38.98,1044,1055,1039,1371,739,1055,1044.12,1.29,0,3276,1073,1063,1059,1049,1045,1062,1048,181,316,500,730,1,1,36212160,377,8.54,0.34,12,0.03,122.00,3052.00,1802,20240829,-42.18,952,20241210,9.45,1313,-20.64,20250227,981,6.22,20250409,1802,-42.18,20240829,952,9.45,20241210,0.60,Y,004270,500,181 억,,465782,N,N,84,N,00,N
20250806,090144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1044,-11,5,-1.04,2583900,2475,8.15,1044,1044,1044,1371,739,1055,1044.00,1.29,0,966,1073,1063,1059,1049,1045,1062,1048,181,316,500,730,1,1,36212160,378,8.56,0.34,12,0.01,122.00,3052.00,1802,20240829,-42.06,952,20241210,9.66,1313,-20.49,20250227,981,6.42,20250409,1802,-42.06,20240829,952,9.66,20241210,0.60,Y,004270,500,181 억,,465782,N,N,84,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 160142 57 100.00 KOSPI 유통 N N N N N 1047 -8 5 -0.76 30120968 28764 94.75 1044 1060 1039 1371 739 1055 1047.18 1.29 0 551 1073 1063 1059 1049 1045 1062 1048 181 316 500 730 1 1 36212160 379 8.58 0.34 12 0.08 122.00 3052.00 1802 20240829 -41.90 952 20241210 9.98 1313 -20.26 20250227 981 6.73 20250409 1802 -41.90 20240829 952 9.98 20241210 0.60 Y 004270 500 181 억 465782 N N 42 N 00 N
3 20250806 150143 57 100.00 KOSPI 유통 N N N N N 1054 -1 5 -0.09 25150826 24036 79.17 1044 1060 1039 1371 739 1055 1046.38 1.29 0 1800 1073 1063 1059 1049 1045 1062 1048 181 316 500 730 1 1 36212160 382 8.64 0.35 12 0.07 122.00 3052.00 1802 20240829 -41.51 952 20241210 10.71 1313 -19.73 20250227 981 7.44 20250409 1802 -41.51 20240829 952 10.71 20241210 0.60 Y 004270 500 181 억 465782 N N 84 N 00 N
4 20250806 140143 57 100.00 KOSPI 유통 N N N N N 1055 0 3 0.00 24118800 23053 75.93 1044 1060 1039 1371 739 1055 1046.23 1.29 0 1451 1073 1063 1059 1049 1045 1062 1048 181 316 500 730 1 1 36212160 382 8.65 0.35 12 0.06 122.00 3052.00 1802 20240829 -41.45 952 20241210 10.82 1313 -19.65 20250227 981 7.54 20250409 1802 -41.45 20240829 952 10.82 20241210 0.60 Y 004270 500 181 억 465782 N N 84 N 00 N
5 20250806 130143 57 100.00 KOSPI 유통 N N N N N 1052 -3 5 -0.28 20258467 19397 63.89 1044 1055 1039 1371 739 1055 1044.41 1.29 0 2937 1073 1063 1059 1049 1045 1062 1048 181 316 500 730 1 1 36212160 381 8.62 0.34 12 0.05 122.00 3052.00 1802 20240829 -41.62 952 20241210 10.50 1313 -19.88 20250227 981 7.24 20250409 1802 -41.62 20240829 952 10.50 20241210 0.60 Y 004270 500 181 억 465782 N N 84 N 00 N
6 20250806 120142 57 100.00 KOSPI 유통 N N N N N 1052 -3 5 -0.28 20047366 19196 63.23 1044 1055 1039 1371 739 1055 1044.35 1.29 0 2989 1073 1063 1059 1049 1045 1062 1048 181 316 500 730 1 1 36212160 381 8.62 0.34 12 0.05 122.00 3052.00 1802 20240829 -41.62 952 20241210 10.50 1313 -19.88 20250227 981 7.24 20250409 1802 -41.62 20240829 952 10.50 20241210 0.60 Y 004270 500 181 억 465782 N N 84 N 00 N
7 20250806 110142 57 100.00 KOSPI 유통 N N N N N 1046 -9 5 -0.85 13055569 12504 41.19 1044 1055 1039 1371 739 1055 1044.11 1.29 0 3212 1073 1063 1059 1049 1045 1062 1048 181 316 500 730 1 1 36212160 379 8.57 0.34 12 0.03 122.00 3052.00 1802 20240829 -41.95 952 20241210 9.87 1313 -20.34 20250227 981 6.63 20250409 1802 -41.95 20240829 952 9.87 20241210 0.60 Y 004270 500 181 억 465782 N N 84 N 00 N
8 20250806 100141 57 100.00 KOSPI 유통 N N N N N 1042 -13 5 -1.23 12356119 11834 38.98 1044 1055 1039 1371 739 1055 1044.12 1.29 0 3276 1073 1063 1059 1049 1045 1062 1048 181 316 500 730 1 1 36212160 377 8.54 0.34 12 0.03 122.00 3052.00 1802 20240829 -42.18 952 20241210 9.45 1313 -20.64 20250227 981 6.22 20250409 1802 -42.18 20240829 952 9.45 20241210 0.60 Y 004270 500 181 억 465782 N N 84 N 00 N
9 20250806 090144 57 100.00 KOSPI 유통 N N N N N 1044 -11 5 -1.04 2583900 2475 8.15 1044 1044 1044 1371 739 1055 1044.00 1.29 0 966 1073 1063 1059 1049 1045 1062 1048 181 316 500 730 1 1 36212160 378 8.56 0.34 12 0.01 122.00 3052.00 1802 20240829 -42.06 952 20241210 9.66 1313 -20.49 20250227 981 6.42 20250409 1802 -42.06 20240829 952 9.66 20241210 0.60 Y 004270 500 181 억 465782 N N 84 N 00 N