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
001520/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
20250806,160116,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,664,11,2,1.68,124858186,190047,77.23,653,664,649,848,458,653,656.72,2.21,0,59565,673,662,656,645,639,660,643,1193,195,500,470,1,1,238684063,1585,-2.14,0.19,12,0.08,-310.00,3534.00,890,20241119,-25.39,507,20250407,30.97,761,-12.75,20250429,507,30.97,20250407,890,-25.39,20241119,507,30.97,20250407,0.71,Y,001520,500,1193 억,,5273142,N,N,264,N,00,N
20250806,150116,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,660,7,2,1.07,106648300,162581,66.07,653,664,649,848,458,653,655.97,2.21,0,61606,673,662,656,645,639,660,643,1193,195,500,470,1,1,238684063,1575,-2.13,0.19,12,0.07,-310.00,3534.00,890,20241119,-25.84,507,20250407,30.18,761,-13.27,20250429,507,30.18,20250407,890,-25.84,20241119,507,30.18,20250407,0.71,Y,001520,500,1193 억,,5273142,N,N,541,N,00,N
20250806,140117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,656,3,2,0.46,91202727,139012,56.49,653,664,649,848,458,653,656.08,2.21,0,55658,673,662,656,645,639,660,643,1193,195,500,470,1,1,238684063,1566,-2.12,0.19,12,0.06,-310.00,3534.00,890,20241119,-26.29,507,20250407,29.39,761,-13.80,20250429,507,29.39,20250407,890,-26.29,20241119,507,29.39,20250407,0.71,Y,001520,500,1193 억,,5273142,N,N,541,N,00,N
20250806,130117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,655,2,2,0.31,74163249,113149,45.98,653,662,649,848,458,653,655.45,2.21,0,44947,673,662,656,645,639,660,643,1193,195,500,470,1,1,238684063,1563,-2.11,0.19,12,0.05,-310.00,3534.00,890,20241119,-26.40,507,20250407,29.19,761,-13.93,20250429,507,29.19,20250407,890,-26.40,20241119,507,29.19,20250407,0.71,Y,001520,500,1193 억,,5273142,N,N,541,N,00,N
20250806,120116,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,658,5,2,0.77,67496850,102990,41.85,653,662,649,848,458,653,655.37,2.21,0,45192,673,662,656,645,639,660,643,1193,195,500,470,1,1,238684063,1571,-2.12,0.19,12,0.04,-310.00,3534.00,890,20241119,-26.07,507,20250407,29.78,761,-13.53,20250429,507,29.78,20250407,890,-26.07,20241119,507,29.78,20250407,0.71,Y,001520,500,1193 억,,5273142,N,N,541,N,00,N
20250806,110117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,659,6,2,0.92,61840230,94417,38.37,653,661,649,848,458,653,654.97,2.21,0,44303,673,662,656,645,639,660,643,1193,195,500,470,1,1,238684063,1573,-2.13,0.19,12,0.04,-310.00,3534.00,890,20241119,-25.96,507,20250407,29.98,761,-13.40,20250429,507,29.98,20250407,890,-25.96,20241119,507,29.98,20250407,0.71,Y,001520,500,1193 억,,5273142,N,N,541,N,00,N
20250806,100116,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,654,1,2,0.15,32749126,50107,20.36,653,657,649,848,458,653,653.58,2.21,0,16746,673,662,656,645,639,660,643,1193,195,500,470,1,1,238684063,1561,-2.11,0.19,12,0.02,-310.00,3534.00,890,20241119,-26.52,507,20250407,28.99,761,-14.06,20250429,507,28.99,20250407,890,-26.52,20241119,507,28.99,20250407,0.71,Y,001520,500,1193 억,,5273142,N,N,541,N,00,N
20250806,090117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,651,-2,5,-0.31,282689,433,0.18,653,653,651,848,458,653,652.86,2.21,0,-175,673,662,656,645,639,660,643,1193,195,500,470,1,1,238684063,1554,-2.10,0.18,12,0.00,-310.00,3534.00,890,20241119,-26.85,507,20250407,28.40,761,-14.45,20250429,507,28.40,20250407,890,-26.85,20241119,507,28.40,20250407,0.71,Y,001520,500,1193 억,,5273142,N,N,541,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 160116 55 60.00 KOSPI 비금속 N N N Y 60 N 664 11 2 1.68 124858186 190047 77.23 653 664 649 848 458 653 656.72 2.21 0 59565 673 662 656 645 639 660 643 1193 195 500 470 1 1 238684063 1585 -2.14 0.19 12 0.08 -310.00 3534.00 890 20241119 -25.39 507 20250407 30.97 761 -12.75 20250429 507 30.97 20250407 890 -25.39 20241119 507 30.97 20250407 0.71 Y 001520 500 1193 억 5273142 N N 264 N 00 N
3 20250806 150116 55 60.00 KOSPI 비금속 N N N Y 60 N 660 7 2 1.07 106648300 162581 66.07 653 664 649 848 458 653 655.97 2.21 0 61606 673 662 656 645 639 660 643 1193 195 500 470 1 1 238684063 1575 -2.13 0.19 12 0.07 -310.00 3534.00 890 20241119 -25.84 507 20250407 30.18 761 -13.27 20250429 507 30.18 20250407 890 -25.84 20241119 507 30.18 20250407 0.71 Y 001520 500 1193 억 5273142 N N 541 N 00 N
4 20250806 140117 55 60.00 KOSPI 비금속 N N N Y 60 N 656 3 2 0.46 91202727 139012 56.49 653 664 649 848 458 653 656.08 2.21 0 55658 673 662 656 645 639 660 643 1193 195 500 470 1 1 238684063 1566 -2.12 0.19 12 0.06 -310.00 3534.00 890 20241119 -26.29 507 20250407 29.39 761 -13.80 20250429 507 29.39 20250407 890 -26.29 20241119 507 29.39 20250407 0.71 Y 001520 500 1193 억 5273142 N N 541 N 00 N
5 20250806 130117 55 60.00 KOSPI 비금속 N N N Y 60 N 655 2 2 0.31 74163249 113149 45.98 653 662 649 848 458 653 655.45 2.21 0 44947 673 662 656 645 639 660 643 1193 195 500 470 1 1 238684063 1563 -2.11 0.19 12 0.05 -310.00 3534.00 890 20241119 -26.40 507 20250407 29.19 761 -13.93 20250429 507 29.19 20250407 890 -26.40 20241119 507 29.19 20250407 0.71 Y 001520 500 1193 억 5273142 N N 541 N 00 N
6 20250806 120116 55 60.00 KOSPI 비금속 N N N Y 60 N 658 5 2 0.77 67496850 102990 41.85 653 662 649 848 458 653 655.37 2.21 0 45192 673 662 656 645 639 660 643 1193 195 500 470 1 1 238684063 1571 -2.12 0.19 12 0.04 -310.00 3534.00 890 20241119 -26.07 507 20250407 29.78 761 -13.53 20250429 507 29.78 20250407 890 -26.07 20241119 507 29.78 20250407 0.71 Y 001520 500 1193 억 5273142 N N 541 N 00 N
7 20250806 110117 55 60.00 KOSPI 비금속 N N N Y 60 N 659 6 2 0.92 61840230 94417 38.37 653 661 649 848 458 653 654.97 2.21 0 44303 673 662 656 645 639 660 643 1193 195 500 470 1 1 238684063 1573 -2.13 0.19 12 0.04 -310.00 3534.00 890 20241119 -25.96 507 20250407 29.98 761 -13.40 20250429 507 29.98 20250407 890 -25.96 20241119 507 29.98 20250407 0.71 Y 001520 500 1193 억 5273142 N N 541 N 00 N
8 20250806 100116 55 60.00 KOSPI 비금속 N N N Y 60 N 654 1 2 0.15 32749126 50107 20.36 653 657 649 848 458 653 653.58 2.21 0 16746 673 662 656 645 639 660 643 1193 195 500 470 1 1 238684063 1561 -2.11 0.19 12 0.02 -310.00 3534.00 890 20241119 -26.52 507 20250407 28.99 761 -14.06 20250429 507 28.99 20250407 890 -26.52 20241119 507 28.99 20250407 0.71 Y 001520 500 1193 억 5273142 N N 541 N 00 N
9 20250806 090117 55 60.00 KOSPI 비금속 N N N Y 60 N 651 -2 5 -0.31 282689 433 0.18 653 653 651 848 458 653 652.86 2.21 0 -175 673 662 656 645 639 660 643 1193 195 500 470 1 1 238684063 1554 -2.10 0.18 12 0.00 -310.00 3534.00 890 20241119 -26.85 507 20250407 28.40 761 -14.45 20250429 507 28.40 20250407 890 -26.85 20241119 507 28.40 20250407 0.71 Y 001520 500 1193 억 5273142 N N 541 N 00 N