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
001430/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
20250806,160115,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,30500,1400,2,4.81,4547974475,149362,47.58,29350,31000,29350,37800,20400,29100,30449.34,7.60,0,8647,31900,30500,29600,28200,27300,30050,27750,2193,8700,5000,20950,50,1,35862119,10938,54.08,0.56,12,0.42,564.00,54089.00,35150,20250724,-13.23,14750,20250409,106.78,35150,-13.23,20250724,14750,106.78,20250409,35150,-13.23,20250724,14750,106.78,20250409,0.61,Y,001430,5000,2193 억,,2724430,N,N,29910,N,00,N
20250806,150115,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,30500,1400,2,4.81,4009821575,131666,41.94,29350,31000,29350,37800,20400,29100,30454.50,7.60,0,6001,31900,30500,29600,28200,27300,30050,27750,2193,8700,5000,20950,50,1,35862119,10938,54.08,0.56,12,0.37,564.00,54089.00,35150,20250724,-13.23,14750,20250409,106.78,35150,-13.23,20250724,14750,106.78,20250409,35150,-13.23,20250724,14750,106.78,20250409,0.61,Y,001430,5000,2193 억,,2724430,N,N,17374,N,00,N
20250806,140115,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,30550,1450,2,4.98,3498380250,114893,36.60,29350,31000,29350,37800,20400,29100,30449.03,7.60,0,11639,31900,30500,29600,28200,27300,30050,27750,2193,8700,5000,20950,50,1,35862119,10956,54.17,0.56,12,0.32,564.00,54089.00,35150,20250724,-13.09,14750,20250409,107.12,35150,-13.09,20250724,14750,107.12,20250409,35150,-13.09,20250724,14750,107.12,20250409,0.61,Y,001430,5000,2193 억,,2724430,N,N,17374,N,00,N
20250806,130115,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,30450,1350,2,4.64,2971046000,97620,31.10,29350,31000,29350,37800,20400,29100,30434.81,7.60,0,13465,31900,30500,29600,28200,27300,30050,27750,2193,8700,5000,20950,50,1,35862119,10920,53.99,0.56,12,0.27,564.00,54089.00,35150,20250724,-13.37,14750,20250409,106.44,35150,-13.37,20250724,14750,106.44,20250409,35150,-13.37,20250724,14750,106.44,20250409,0.61,Y,001430,5000,2193 억,,2724430,N,N,17374,N,00,N
20250806,120115,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,30600,1500,2,5.15,2424252650,79729,25.40,29350,31000,29350,37800,20400,29100,30406.16,7.60,0,14210,31900,30500,29600,28200,27300,30050,27750,2193,8700,5000,20950,50,1,35862119,10974,54.26,0.57,12,0.22,564.00,54089.00,35150,20250724,-12.94,14750,20250409,107.46,35150,-12.94,20250724,14750,107.46,20250409,35150,-12.94,20250724,14750,107.46,20250409,0.61,Y,001430,5000,2193 억,,2724430,N,N,17374,N,00,N
20250806,110116,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,30600,1500,2,5.15,1339641825,44459,14.16,29350,30700,29350,37800,20400,29100,30132.07,7.60,0,14475,31900,30500,29600,28200,27300,30050,27750,2193,8700,5000,20950,50,1,35862119,10974,54.26,0.57,12,0.12,564.00,54089.00,35150,20250724,-12.94,14750,20250409,107.46,35150,-12.94,20250724,14750,107.46,20250409,35150,-12.94,20250724,14750,107.46,20250409,0.61,Y,001430,5000,2193 억,,2724430,N,N,17374,N,00,N
20250806,100115,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,29900,800,2,2.75,534672675,17956,5.72,29350,30100,29350,37800,20400,29100,29776.83,7.60,0,3732,31900,30500,29600,28200,27300,30050,27750,2193,8700,5000,20950,50,1,35862119,10723,53.01,0.55,12,0.05,564.00,54089.00,35150,20250724,-14.94,14750,20250409,102.71,35150,-14.94,20250724,14750,102.71,20250409,35150,-14.94,20250724,14750,102.71,20250409,0.61,Y,001430,5000,2193 억,,2724430,N,N,17374,N,00,N
20250806,090116,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,29600,500,2,1.72,49201600,1673,0.53,29350,29650,29350,37800,20400,29100,29409.21,7.60,0,590,31900,30500,29600,28200,27300,30050,27750,2193,8700,5000,20950,50,1,35862119,10615,52.48,0.55,12,0.00,564.00,54089.00,35150,20250724,-15.79,14750,20250409,100.68,35150,-15.79,20250724,14750,100.68,20250409,35150,-15.79,20250724,14750,100.68,20250409,0.61,Y,001430,5000,2193 억,,2724430,N,N,17374,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 160115 55 60.00 KOSPI200 금속 N N N Y 60 N 30500 1400 2 4.81 4547974475 149362 47.58 29350 31000 29350 37800 20400 29100 30449.34 7.60 0 8647 31900 30500 29600 28200 27300 30050 27750 2193 8700 5000 20950 50 1 35862119 10938 54.08 0.56 12 0.42 564.00 54089.00 35150 20250724 -13.23 14750 20250409 106.78 35150 -13.23 20250724 14750 106.78 20250409 35150 -13.23 20250724 14750 106.78 20250409 0.61 Y 001430 5000 2193 억 2724430 N N 29910 N 00 N
3 20250806 150115 55 60.00 KOSPI200 금속 N N N Y 60 N 30500 1400 2 4.81 4009821575 131666 41.94 29350 31000 29350 37800 20400 29100 30454.50 7.60 0 6001 31900 30500 29600 28200 27300 30050 27750 2193 8700 5000 20950 50 1 35862119 10938 54.08 0.56 12 0.37 564.00 54089.00 35150 20250724 -13.23 14750 20250409 106.78 35150 -13.23 20250724 14750 106.78 20250409 35150 -13.23 20250724 14750 106.78 20250409 0.61 Y 001430 5000 2193 억 2724430 N N 17374 N 00 N
4 20250806 140115 55 60.00 KOSPI200 금속 N N N Y 60 N 30550 1450 2 4.98 3498380250 114893 36.60 29350 31000 29350 37800 20400 29100 30449.03 7.60 0 11639 31900 30500 29600 28200 27300 30050 27750 2193 8700 5000 20950 50 1 35862119 10956 54.17 0.56 12 0.32 564.00 54089.00 35150 20250724 -13.09 14750 20250409 107.12 35150 -13.09 20250724 14750 107.12 20250409 35150 -13.09 20250724 14750 107.12 20250409 0.61 Y 001430 5000 2193 억 2724430 N N 17374 N 00 N
5 20250806 130115 55 60.00 KOSPI200 금속 N N N Y 60 N 30450 1350 2 4.64 2971046000 97620 31.10 29350 31000 29350 37800 20400 29100 30434.81 7.60 0 13465 31900 30500 29600 28200 27300 30050 27750 2193 8700 5000 20950 50 1 35862119 10920 53.99 0.56 12 0.27 564.00 54089.00 35150 20250724 -13.37 14750 20250409 106.44 35150 -13.37 20250724 14750 106.44 20250409 35150 -13.37 20250724 14750 106.44 20250409 0.61 Y 001430 5000 2193 억 2724430 N N 17374 N 00 N
6 20250806 120115 55 60.00 KOSPI200 금속 N N N Y 60 N 30600 1500 2 5.15 2424252650 79729 25.40 29350 31000 29350 37800 20400 29100 30406.16 7.60 0 14210 31900 30500 29600 28200 27300 30050 27750 2193 8700 5000 20950 50 1 35862119 10974 54.26 0.57 12 0.22 564.00 54089.00 35150 20250724 -12.94 14750 20250409 107.46 35150 -12.94 20250724 14750 107.46 20250409 35150 -12.94 20250724 14750 107.46 20250409 0.61 Y 001430 5000 2193 억 2724430 N N 17374 N 00 N
7 20250806 110116 55 60.00 KOSPI200 금속 N N N Y 60 N 30600 1500 2 5.15 1339641825 44459 14.16 29350 30700 29350 37800 20400 29100 30132.07 7.60 0 14475 31900 30500 29600 28200 27300 30050 27750 2193 8700 5000 20950 50 1 35862119 10974 54.26 0.57 12 0.12 564.00 54089.00 35150 20250724 -12.94 14750 20250409 107.46 35150 -12.94 20250724 14750 107.46 20250409 35150 -12.94 20250724 14750 107.46 20250409 0.61 Y 001430 5000 2193 억 2724430 N N 17374 N 00 N
8 20250806 100115 55 60.00 KOSPI200 금속 N N N Y 60 N 29900 800 2 2.75 534672675 17956 5.72 29350 30100 29350 37800 20400 29100 29776.83 7.60 0 3732 31900 30500 29600 28200 27300 30050 27750 2193 8700 5000 20950 50 1 35862119 10723 53.01 0.55 12 0.05 564.00 54089.00 35150 20250724 -14.94 14750 20250409 102.71 35150 -14.94 20250724 14750 102.71 20250409 35150 -14.94 20250724 14750 102.71 20250409 0.61 Y 001430 5000 2193 억 2724430 N N 17374 N 00 N
9 20250806 090116 55 60.00 KOSPI200 금속 N N N Y 60 N 29600 500 2 1.72 49201600 1673 0.53 29350 29650 29350 37800 20400 29100 29409.21 7.60 0 590 31900 30500 29600 28200 27300 30050 27750 2193 8700 5000 20950 50 1 35862119 10615 52.48 0.55 12 0.00 564.00 54089.00 35150 20250724 -15.79 14750 20250409 100.68 35150 -15.79 20250724 14750 100.68 20250409 35150 -15.79 20250724 14750 100.68 20250409 0.61 Y 001430 5000 2193 억 2724430 N N 17374 N 00 N