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
005750/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
20250806,160153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4410,65,2,1.50,17537083020,3606913,23848.94,4395,5150,4335,5640,3045,4345,4862.57,1.70,0,-41939,4495,4420,4375,4300,4255,4457,4337,167,1295,1000,3120,5,1,16672240,735,13.70,0.48,12,21.63,322.00,9258.00,5270,20250626,-16.32,3195,20240806,38.03,5270,-16.32,20250626,3530,24.93,20250203,5270,-16.32,20250626,3195,38.03,20240806,0.42,Y,005750,1000,166 억,,282921,N,N,145,N,00,N
20250806,150156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4400,55,2,1.27,17387341935,3572831,23623.59,4395,5150,4335,5640,3045,4345,4866.54,1.70,0,-42121,4495,4420,4375,4300,4255,4457,4337,167,1295,1000,3120,5,1,16672240,734,13.66,0.48,12,21.43,322.00,9258.00,5270,20250626,-16.51,3195,20240806,37.72,5270,-16.51,20250626,3530,24.65,20250203,5270,-16.51,20250626,3195,37.72,20240806,0.42,Y,005750,1000,166 억,,282921,N,N,0,N,00,N
20250806,140156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4375,30,2,0.69,17132422135,3514619,23238.69,4395,5150,4335,5640,3045,4345,4874.62,1.70,0,-41283,4495,4420,4375,4300,4255,4457,4337,167,1295,1000,3120,5,1,16672240,729,13.59,0.47,12,21.08,322.00,9258.00,5270,20250626,-16.98,3195,20240806,36.93,5270,-16.98,20250626,3530,23.94,20250203,5270,-16.98,20250626,3195,36.93,20240806,0.42,Y,005750,1000,166 억,,282921,N,N,0,N,00,N
20250806,130155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4500,155,2,3.57,16623239980,3399782,22479.38,4395,5150,4335,5640,3045,4345,4889.50,1.70,0,-36720,4495,4420,4375,4300,4255,4457,4337,167,1295,1000,3120,5,1,16672240,750,13.98,0.49,12,20.39,322.00,9258.00,5270,20250626,-14.61,3195,20240806,40.85,5270,-14.61,20250626,3530,27.48,20250203,5270,-14.61,20250626,3195,40.85,20240806,0.42,Y,005750,1000,166 억,,282921,N,N,0,N,00,N
20250806,120155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4935,590,2,13.58,12256441869,2487800,16449.35,4395,5150,4335,5640,3045,4345,4926.62,1.70,0,-34928,4495,4420,4375,4300,4255,4457,4337,167,1295,1000,3120,5,1,16672240,823,15.33,0.53,12,14.92,322.00,9258.00,5270,20250626,-6.36,3195,20240806,54.46,5270,-6.36,20250626,3530,39.80,20250203,5270,-6.36,20250626,3195,54.46,20240806,0.42,Y,005750,1000,166 억,,282921,N,N,0,N,00,N
20250806,110155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4900,555,2,12.77,7872661550,1595810,10551.51,4395,5150,4335,5640,3045,4345,4933.33,1.70,0,-24028,4495,4420,4375,4300,4255,4457,4337,167,1295,1000,3120,5,1,16672240,817,15.22,0.53,12,9.57,322.00,9258.00,5270,20250626,-7.02,3195,20240806,53.36,5270,-7.02,20250626,3530,38.81,20250203,5270,-7.02,20250626,3195,53.36,20240806,0.42,Y,005750,1000,166 억,,282921,N,N,0,N,00,N
20250806,100154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4420,75,2,1.73,15412460,3517,23.25,4395,4430,4335,5640,3045,4345,4382.27,1.70,0,2093,4495,4420,4375,4300,4255,4457,4337,167,1295,1000,3120,5,1,16672240,737,13.73,0.48,12,0.02,322.00,9258.00,5270,20250626,-16.13,3195,20240806,38.34,5270,-16.13,20250626,3530,25.21,20250203,5270,-16.13,20250626,3195,38.34,20240806,0.42,Y,005750,1000,166 억,,282921,N,N,0,N,00,N
20250806,090156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4340,-5,5,-0.12,949240,217,1.43,4395,4395,4340,5640,3045,4345,4374.38,1.70,0,-206,4495,4420,4375,4300,4255,4457,4337,167,1295,1000,3120,5,1,16672240,724,13.48,0.47,12,0.00,322.00,9258.00,5270,20250626,-17.65,3195,20240806,35.84,5270,-17.65,20250626,3530,22.95,20250203,5270,-17.65,20250626,3195,35.84,20240806,0.42,Y,005750,1000,166 억,,282921,N,N,0,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 160153 57 100.00 KOSPI 비금속 N N N N N 4410 65 2 1.50 17537083020 3606913 23848.94 4395 5150 4335 5640 3045 4345 4862.57 1.70 0 -41939 4495 4420 4375 4300 4255 4457 4337 167 1295 1000 3120 5 1 16672240 735 13.70 0.48 12 21.63 322.00 9258.00 5270 20250626 -16.32 3195 20240806 38.03 5270 -16.32 20250626 3530 24.93 20250203 5270 -16.32 20250626 3195 38.03 20240806 0.42 Y 005750 1000 166 억 282921 N N 145 N 00 N
3 20250806 150156 57 100.00 KOSPI 비금속 N N N N N 4400 55 2 1.27 17387341935 3572831 23623.59 4395 5150 4335 5640 3045 4345 4866.54 1.70 0 -42121 4495 4420 4375 4300 4255 4457 4337 167 1295 1000 3120 5 1 16672240 734 13.66 0.48 12 21.43 322.00 9258.00 5270 20250626 -16.51 3195 20240806 37.72 5270 -16.51 20250626 3530 24.65 20250203 5270 -16.51 20250626 3195 37.72 20240806 0.42 Y 005750 1000 166 억 282921 N N 0 N 00 N
4 20250806 140156 57 100.00 KOSPI 비금속 N N N N N 4375 30 2 0.69 17132422135 3514619 23238.69 4395 5150 4335 5640 3045 4345 4874.62 1.70 0 -41283 4495 4420 4375 4300 4255 4457 4337 167 1295 1000 3120 5 1 16672240 729 13.59 0.47 12 21.08 322.00 9258.00 5270 20250626 -16.98 3195 20240806 36.93 5270 -16.98 20250626 3530 23.94 20250203 5270 -16.98 20250626 3195 36.93 20240806 0.42 Y 005750 1000 166 억 282921 N N 0 N 00 N
5 20250806 130155 57 100.00 KOSPI 비금속 N N N N N 4500 155 2 3.57 16623239980 3399782 22479.38 4395 5150 4335 5640 3045 4345 4889.50 1.70 0 -36720 4495 4420 4375 4300 4255 4457 4337 167 1295 1000 3120 5 1 16672240 750 13.98 0.49 12 20.39 322.00 9258.00 5270 20250626 -14.61 3195 20240806 40.85 5270 -14.61 20250626 3530 27.48 20250203 5270 -14.61 20250626 3195 40.85 20240806 0.42 Y 005750 1000 166 억 282921 N N 0 N 00 N
6 20250806 120155 57 100.00 KOSPI 비금속 N N N N N 4935 590 2 13.58 12256441869 2487800 16449.35 4395 5150 4335 5640 3045 4345 4926.62 1.70 0 -34928 4495 4420 4375 4300 4255 4457 4337 167 1295 1000 3120 5 1 16672240 823 15.33 0.53 12 14.92 322.00 9258.00 5270 20250626 -6.36 3195 20240806 54.46 5270 -6.36 20250626 3530 39.80 20250203 5270 -6.36 20250626 3195 54.46 20240806 0.42 Y 005750 1000 166 억 282921 N N 0 N 00 N
7 20250806 110155 57 100.00 KOSPI 비금속 N N N N N 4900 555 2 12.77 7872661550 1595810 10551.51 4395 5150 4335 5640 3045 4345 4933.33 1.70 0 -24028 4495 4420 4375 4300 4255 4457 4337 167 1295 1000 3120 5 1 16672240 817 15.22 0.53 12 9.57 322.00 9258.00 5270 20250626 -7.02 3195 20240806 53.36 5270 -7.02 20250626 3530 38.81 20250203 5270 -7.02 20250626 3195 53.36 20240806 0.42 Y 005750 1000 166 억 282921 N N 0 N 00 N
8 20250806 100154 57 100.00 KOSPI 비금속 N N N N N 4420 75 2 1.73 15412460 3517 23.25 4395 4430 4335 5640 3045 4345 4382.27 1.70 0 2093 4495 4420 4375 4300 4255 4457 4337 167 1295 1000 3120 5 1 16672240 737 13.73 0.48 12 0.02 322.00 9258.00 5270 20250626 -16.13 3195 20240806 38.34 5270 -16.13 20250626 3530 25.21 20250203 5270 -16.13 20250626 3195 38.34 20240806 0.42 Y 005750 1000 166 억 282921 N N 0 N 00 N
9 20250806 090156 57 100.00 KOSPI 비금속 N N N N N 4340 -5 5 -0.12 949240 217 1.43 4395 4395 4340 5640 3045 4345 4374.38 1.70 0 -206 4495 4420 4375 4300 4255 4457 4337 167 1295 1000 3120 5 1 16672240 724 13.48 0.47 12 0.00 322.00 9258.00 5270 20250626 -17.65 3195 20240806 35.84 5270 -17.65 20250626 3530 22.95 20250203 5270 -17.65 20250626 3195 35.84 20240806 0.42 Y 005750 1000 166 억 282921 N N 0 N 00 N