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
004890/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
20250806,160147,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43100,450,2,1.06,38017000,888,90.52,42150,43400,42150,55400,29900,42650,42811.94,2.31,0,37,43383,43016,42683,42316,41983,42850,42150,121,12750,5000,31560,50,1,2425215,1045,7.18,0.24,12,0.04,6006.00,180512.00,47250,20250612,-8.78,37350,20241209,15.39,47250,-8.78,20250612,38450,12.09,20250103,47250,-8.78,20250612,37350,15.39,20241209,0.00,Y,004890,5000,121 억,,55980,N,N,4,N,00,N
20250806,150148,57,100.00,KOSPI,,금속,N,N,N,N, ,N,42700,50,2,0.12,36465400,852,86.85,42150,43400,42150,55400,29900,42650,42799.77,2.31,0,42,43383,43016,42683,42316,41983,42850,42150,121,12750,5000,31560,50,1,2425215,1036,7.11,0.24,12,0.04,6006.00,180512.00,47250,20250612,-9.63,37350,20241209,14.32,47250,-9.63,20250612,38450,11.05,20250103,47250,-9.63,20250612,37350,14.32,20241209,0.00,Y,004890,5000,121 억,,55980,N,N,7,N,00,N
20250806,140149,57,100.00,KOSPI,,금속,N,N,N,N, ,N,42700,50,2,0.12,31892750,745,75.94,42150,43400,42150,55400,29900,42650,42809.06,2.31,0,35,43383,43016,42683,42316,41983,42850,42150,121,12750,5000,31560,50,1,2425215,1036,7.11,0.24,12,0.03,6006.00,180512.00,47250,20250612,-9.63,37350,20241209,14.32,47250,-9.63,20250612,38450,11.05,20250103,47250,-9.63,20250612,37350,14.32,20241209,0.00,Y,004890,5000,121 억,,55980,N,N,7,N,00,N
20250806,130148,57,100.00,KOSPI,,금속,N,N,N,N, ,N,42900,250,2,0.59,28213550,659,67.18,42150,43400,42150,55400,29900,42650,42812.67,2.31,0,9,43383,43016,42683,42316,41983,42850,42150,121,12750,5000,31560,50,1,2425215,1040,7.14,0.24,12,0.03,6006.00,180512.00,47250,20250612,-9.21,37350,20241209,14.86,47250,-9.21,20250612,38450,11.57,20250103,47250,-9.21,20250612,37350,14.86,20241209,0.00,Y,004890,5000,121 억,,55980,N,N,7,N,00,N
20250806,120147,57,100.00,KOSPI,,금속,N,N,N,N, ,N,42800,150,2,0.35,23065650,539,54.94,42150,43400,42150,55400,29900,42650,42793.41,2.31,0,0,43383,43016,42683,42316,41983,42850,42150,121,12750,5000,31560,50,1,2425215,1038,7.13,0.24,12,0.02,6006.00,180512.00,47250,20250612,-9.42,37350,20241209,14.59,47250,-9.42,20250612,38450,11.31,20250103,47250,-9.42,20250612,37350,14.59,20241209,0.00,Y,004890,5000,121 억,,55980,N,N,7,N,00,N
20250806,110148,57,100.00,KOSPI,,금속,N,N,N,N, ,N,42600,-50,5,-0.12,4413750,104,10.60,42150,42650,42150,55400,29900,42650,42439.90,2.31,0,1,43383,43016,42683,42316,41983,42850,42150,121,12750,5000,31560,50,1,2425215,1033,7.09,0.24,12,0.00,6006.00,180512.00,47250,20250612,-9.84,37350,20241209,14.06,47250,-9.84,20250612,38450,10.79,20250103,47250,-9.84,20250612,37350,14.06,20241209,0.00,Y,004890,5000,121 억,,55980,N,N,7,N,00,N
20250806,100147,57,100.00,KOSPI,,금속,N,N,N,N, ,N,42550,-100,5,-0.23,3775100,89,9.07,42150,42550,42150,55400,29900,42650,42416.85,2.31,0,1,43383,43016,42683,42316,41983,42850,42150,121,12750,5000,31560,50,1,2425215,1032,7.08,0.24,12,0.00,6006.00,180512.00,47250,20250612,-9.95,37350,20241209,13.92,47250,-9.95,20250612,38450,10.66,20250103,47250,-9.95,20250612,37350,13.92,20241209,0.00,Y,004890,5000,121 억,,55980,N,N,7,N,00,N
20250806,090149,57,100.00,KOSPI,,금속,N,N,N,N, ,N,42150,-500,5,-1.17,463650,11,1.12,42150,42150,42150,55400,29900,42650,42150.00,2.31,0,0,43383,43016,42683,42316,41983,42850,42150,121,12750,5000,31560,50,1,2425215,1022,7.02,0.23,12,0.00,6006.00,180512.00,47250,20250612,-10.79,37350,20241209,12.85,47250,-10.79,20250612,38450,9.62,20250103,47250,-10.79,20250612,37350,12.85,20241209,0.00,Y,004890,5000,121 억,,55980,N,N,7,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 160147 57 100.00 KOSPI 금속 N N N N N 43100 450 2 1.06 38017000 888 90.52 42150 43400 42150 55400 29900 42650 42811.94 2.31 0 37 43383 43016 42683 42316 41983 42850 42150 121 12750 5000 31560 50 1 2425215 1045 7.18 0.24 12 0.04 6006.00 180512.00 47250 20250612 -8.78 37350 20241209 15.39 47250 -8.78 20250612 38450 12.09 20250103 47250 -8.78 20250612 37350 15.39 20241209 0.00 Y 004890 5000 121 억 55980 N N 4 N 00 N
3 20250806 150148 57 100.00 KOSPI 금속 N N N N N 42700 50 2 0.12 36465400 852 86.85 42150 43400 42150 55400 29900 42650 42799.77 2.31 0 42 43383 43016 42683 42316 41983 42850 42150 121 12750 5000 31560 50 1 2425215 1036 7.11 0.24 12 0.04 6006.00 180512.00 47250 20250612 -9.63 37350 20241209 14.32 47250 -9.63 20250612 38450 11.05 20250103 47250 -9.63 20250612 37350 14.32 20241209 0.00 Y 004890 5000 121 억 55980 N N 7 N 00 N
4 20250806 140149 57 100.00 KOSPI 금속 N N N N N 42700 50 2 0.12 31892750 745 75.94 42150 43400 42150 55400 29900 42650 42809.06 2.31 0 35 43383 43016 42683 42316 41983 42850 42150 121 12750 5000 31560 50 1 2425215 1036 7.11 0.24 12 0.03 6006.00 180512.00 47250 20250612 -9.63 37350 20241209 14.32 47250 -9.63 20250612 38450 11.05 20250103 47250 -9.63 20250612 37350 14.32 20241209 0.00 Y 004890 5000 121 억 55980 N N 7 N 00 N
5 20250806 130148 57 100.00 KOSPI 금속 N N N N N 42900 250 2 0.59 28213550 659 67.18 42150 43400 42150 55400 29900 42650 42812.67 2.31 0 9 43383 43016 42683 42316 41983 42850 42150 121 12750 5000 31560 50 1 2425215 1040 7.14 0.24 12 0.03 6006.00 180512.00 47250 20250612 -9.21 37350 20241209 14.86 47250 -9.21 20250612 38450 11.57 20250103 47250 -9.21 20250612 37350 14.86 20241209 0.00 Y 004890 5000 121 억 55980 N N 7 N 00 N
6 20250806 120147 57 100.00 KOSPI 금속 N N N N N 42800 150 2 0.35 23065650 539 54.94 42150 43400 42150 55400 29900 42650 42793.41 2.31 0 0 43383 43016 42683 42316 41983 42850 42150 121 12750 5000 31560 50 1 2425215 1038 7.13 0.24 12 0.02 6006.00 180512.00 47250 20250612 -9.42 37350 20241209 14.59 47250 -9.42 20250612 38450 11.31 20250103 47250 -9.42 20250612 37350 14.59 20241209 0.00 Y 004890 5000 121 억 55980 N N 7 N 00 N
7 20250806 110148 57 100.00 KOSPI 금속 N N N N N 42600 -50 5 -0.12 4413750 104 10.60 42150 42650 42150 55400 29900 42650 42439.90 2.31 0 1 43383 43016 42683 42316 41983 42850 42150 121 12750 5000 31560 50 1 2425215 1033 7.09 0.24 12 0.00 6006.00 180512.00 47250 20250612 -9.84 37350 20241209 14.06 47250 -9.84 20250612 38450 10.79 20250103 47250 -9.84 20250612 37350 14.06 20241209 0.00 Y 004890 5000 121 억 55980 N N 7 N 00 N
8 20250806 100147 57 100.00 KOSPI 금속 N N N N N 42550 -100 5 -0.23 3775100 89 9.07 42150 42550 42150 55400 29900 42650 42416.85 2.31 0 1 43383 43016 42683 42316 41983 42850 42150 121 12750 5000 31560 50 1 2425215 1032 7.08 0.24 12 0.00 6006.00 180512.00 47250 20250612 -9.95 37350 20241209 13.92 47250 -9.95 20250612 38450 10.66 20250103 47250 -9.95 20250612 37350 13.92 20241209 0.00 Y 004890 5000 121 억 55980 N N 7 N 00 N
9 20250806 090149 57 100.00 KOSPI 금속 N N N N N 42150 -500 5 -1.17 463650 11 1.12 42150 42150 42150 55400 29900 42650 42150.00 2.31 0 0 43383 43016 42683 42316 41983 42850 42150 121 12750 5000 31560 50 1 2425215 1022 7.02 0.23 12 0.00 6006.00 180512.00 47250 20250612 -10.79 37350 20241209 12.85 47250 -10.79 20250612 38450 9.62 20250103 47250 -10.79 20250612 37350 12.85 20241209 0.00 Y 004890 5000 121 억 55980 N N 7 N 00 N