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
000670/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
20250806,160108,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,41450,950,2,2.35,619484375,15091,55.65,40100,41500,40100,52600,28350,40500,41049.92,10.11,0,2116,42333,41416,40783,39866,39233,41100,39550,96,12100,500,25920,50,1,19108450,7920,-3.14,0.22,12,0.08,-13195.00,188730.00,62862,20240920,-34.06,27120,20240805,52.84,54400,-23.81,20250310,33900,22.27,20250522,649000,-93.61,20240920,33900,22.27,20250522,0.23,Y,000670,500,95 억,,1931492,N,N,407,N,00,N
20250806,150107,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,41300,800,2,1.98,511535625,12478,46.01,40100,41350,40100,52600,28350,40500,40995.00,10.11,0,2935,42333,41416,40783,39866,39233,41100,39550,96,12100,500,25920,50,1,19108450,7892,-3.13,0.22,12,0.07,-13195.00,188730.00,62862,20240920,-34.30,27120,20240805,52.29,54400,-24.08,20250310,33900,21.83,20250522,649000,-93.64,20240920,33900,21.83,20250522,0.23,Y,000670,500,95 억,,1931492,N,N,732,N,00,N
20250806,140107,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,41200,700,2,1.73,471139475,11498,42.40,40100,41350,40100,52600,28350,40500,40975.78,10.11,0,2413,42333,41416,40783,39866,39233,41100,39550,96,12100,500,25920,50,1,19108450,7873,-3.12,0.22,12,0.06,-13195.00,188730.00,62862,20240920,-34.46,27120,20240805,51.92,54400,-24.26,20250310,33900,21.53,20250522,649000,-93.65,20240920,33900,21.53,20250522,0.23,Y,000670,500,95 억,,1931492,N,N,732,N,00,N
20250806,130108,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,41100,600,2,1.48,449322775,10968,40.44,40100,41350,40100,52600,28350,40500,40966.70,10.11,0,2415,42333,41416,40783,39866,39233,41100,39550,96,12100,500,25920,50,1,19108450,7854,-3.11,0.22,12,0.06,-13195.00,188730.00,62862,20240920,-34.62,27120,20240805,51.55,54400,-24.45,20250310,33900,21.24,20250522,649000,-93.67,20240920,33900,21.24,20250522,0.23,Y,000670,500,95 억,,1931492,N,N,732,N,00,N
20250806,120107,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,41150,650,2,1.60,425158775,10380,38.28,40100,41350,40100,52600,28350,40500,40959.42,10.11,0,2490,42333,41416,40783,39866,39233,41100,39550,96,12100,500,25920,50,1,19108450,7863,-3.12,0.22,12,0.05,-13195.00,188730.00,62862,20240920,-34.54,27120,20240805,51.73,54400,-24.36,20250310,33900,21.39,20250522,649000,-93.66,20240920,33900,21.39,20250522,0.23,Y,000670,500,95 억,,1931492,N,N,732,N,00,N
20250806,110108,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,41050,550,2,1.36,305122575,7456,27.49,40100,41350,40100,52600,28350,40500,40923.09,10.11,0,2142,42333,41416,40783,39866,39233,41100,39550,96,12100,500,25920,50,1,19108450,7844,-3.11,0.22,12,0.04,-13195.00,188730.00,62862,20240920,-34.70,27120,20240805,51.36,54400,-24.54,20250310,33900,21.09,20250522,649000,-93.67,20240920,33900,21.09,20250522,0.23,Y,000670,500,95 억,,1931492,N,N,732,N,00,N
20250806,100107,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,40900,400,2,0.99,108696800,2667,9.83,40100,41200,40100,52600,28350,40500,40756.21,10.11,0,954,42333,41416,40783,39866,39233,41100,39550,96,12100,500,25920,50,1,19108450,7815,-3.10,0.22,12,0.01,-13195.00,188730.00,62862,20240920,-34.94,27120,20240805,50.81,54400,-24.82,20250310,33900,20.65,20250522,649000,-93.70,20240920,33900,20.65,20250522,0.23,Y,000670,500,95 억,,1931492,N,N,732,N,00,N
20250806,090108,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,40400,-100,5,-0.25,7506250,187,0.69,40100,40400,40100,52600,28350,40500,40140.37,10.11,0,15,42333,41416,40783,39866,39233,41100,39550,96,12100,500,25920,50,1,19108450,7720,-3.06,0.21,12,0.00,-13195.00,188730.00,62862,20240920,-35.73,27120,20240805,48.97,54400,-25.74,20250310,33900,19.17,20250522,649000,-93.78,20240920,33900,19.17,20250522,0.23,Y,000670,500,95 억,,1931492,N,N,732,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 160108 57 100.00 KOSPI200 금속 N N N N N 41450 950 2 2.35 619484375 15091 55.65 40100 41500 40100 52600 28350 40500 41049.92 10.11 0 2116 42333 41416 40783 39866 39233 41100 39550 96 12100 500 25920 50 1 19108450 7920 -3.14 0.22 12 0.08 -13195.00 188730.00 62862 20240920 -34.06 27120 20240805 52.84 54400 -23.81 20250310 33900 22.27 20250522 649000 -93.61 20240920 33900 22.27 20250522 0.23 Y 000670 500 95 억 1931492 N N 407 N 00 N
3 20250806 150107 57 100.00 KOSPI200 금속 N N N N N 41300 800 2 1.98 511535625 12478 46.01 40100 41350 40100 52600 28350 40500 40995.00 10.11 0 2935 42333 41416 40783 39866 39233 41100 39550 96 12100 500 25920 50 1 19108450 7892 -3.13 0.22 12 0.07 -13195.00 188730.00 62862 20240920 -34.30 27120 20240805 52.29 54400 -24.08 20250310 33900 21.83 20250522 649000 -93.64 20240920 33900 21.83 20250522 0.23 Y 000670 500 95 억 1931492 N N 732 N 00 N
4 20250806 140107 57 100.00 KOSPI200 금속 N N N N N 41200 700 2 1.73 471139475 11498 42.40 40100 41350 40100 52600 28350 40500 40975.78 10.11 0 2413 42333 41416 40783 39866 39233 41100 39550 96 12100 500 25920 50 1 19108450 7873 -3.12 0.22 12 0.06 -13195.00 188730.00 62862 20240920 -34.46 27120 20240805 51.92 54400 -24.26 20250310 33900 21.53 20250522 649000 -93.65 20240920 33900 21.53 20250522 0.23 Y 000670 500 95 억 1931492 N N 732 N 00 N
5 20250806 130108 57 100.00 KOSPI200 금속 N N N N N 41100 600 2 1.48 449322775 10968 40.44 40100 41350 40100 52600 28350 40500 40966.70 10.11 0 2415 42333 41416 40783 39866 39233 41100 39550 96 12100 500 25920 50 1 19108450 7854 -3.11 0.22 12 0.06 -13195.00 188730.00 62862 20240920 -34.62 27120 20240805 51.55 54400 -24.45 20250310 33900 21.24 20250522 649000 -93.67 20240920 33900 21.24 20250522 0.23 Y 000670 500 95 억 1931492 N N 732 N 00 N
6 20250806 120107 57 100.00 KOSPI200 금속 N N N N N 41150 650 2 1.60 425158775 10380 38.28 40100 41350 40100 52600 28350 40500 40959.42 10.11 0 2490 42333 41416 40783 39866 39233 41100 39550 96 12100 500 25920 50 1 19108450 7863 -3.12 0.22 12 0.05 -13195.00 188730.00 62862 20240920 -34.54 27120 20240805 51.73 54400 -24.36 20250310 33900 21.39 20250522 649000 -93.66 20240920 33900 21.39 20250522 0.23 Y 000670 500 95 억 1931492 N N 732 N 00 N
7 20250806 110108 57 100.00 KOSPI200 금속 N N N N N 41050 550 2 1.36 305122575 7456 27.49 40100 41350 40100 52600 28350 40500 40923.09 10.11 0 2142 42333 41416 40783 39866 39233 41100 39550 96 12100 500 25920 50 1 19108450 7844 -3.11 0.22 12 0.04 -13195.00 188730.00 62862 20240920 -34.70 27120 20240805 51.36 54400 -24.54 20250310 33900 21.09 20250522 649000 -93.67 20240920 33900 21.09 20250522 0.23 Y 000670 500 95 억 1931492 N N 732 N 00 N
8 20250806 100107 57 100.00 KOSPI200 금속 N N N N N 40900 400 2 0.99 108696800 2667 9.83 40100 41200 40100 52600 28350 40500 40756.21 10.11 0 954 42333 41416 40783 39866 39233 41100 39550 96 12100 500 25920 50 1 19108450 7815 -3.10 0.22 12 0.01 -13195.00 188730.00 62862 20240920 -34.94 27120 20240805 50.81 54400 -24.82 20250310 33900 20.65 20250522 649000 -93.70 20240920 33900 20.65 20250522 0.23 Y 000670 500 95 억 1931492 N N 732 N 00 N
9 20250806 090108 57 100.00 KOSPI200 금속 N N N N N 40400 -100 5 -0.25 7506250 187 0.69 40100 40400 40100 52600 28350 40500 40140.37 10.11 0 15 42333 41416 40783 39866 39233 41100 39550 96 12100 500 25920 50 1 19108450 7720 -3.06 0.21 12 0.00 -13195.00 188730.00 62862 20240920 -35.73 27120 20240805 48.97 54400 -25.74 20250310 33900 19.17 20250522 649000 -93.78 20240920 33900 19.17 20250522 0.23 Y 000670 500 95 억 1931492 N N 732 N 00 N