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
001560/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
20250806,160117,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9720,170,2,1.78,18915910,1955,41.76,9710,9730,9570,12410,6690,9550,9675.66,5.02,0,966,9856,9702,9626,9472,9396,9665,9435,50,2860,500,6870,10,1,9800000,953,16.12,0.79,12,0.02,603.00,12271.00,11290,20250709,-13.91,7850,20240805,23.82,11290,-13.91,20250709,8280,17.39,20250328,11290,-13.91,20250709,7930,22.57,20240806,0.07,Y,001560,500,50 억,,492324,N,N,12,N,00,N
20250806,150117,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9720,170,2,1.78,18099860,1871,39.97,9710,9730,9570,12410,6690,9550,9673.90,5.02,0,996,9856,9702,9626,9472,9396,9665,9435,50,2860,500,6870,10,1,9800000,953,16.12,0.79,12,0.02,603.00,12271.00,11290,20250709,-13.91,7850,20240805,23.82,11290,-13.91,20250709,8280,17.39,20250328,11290,-13.91,20250709,7930,22.57,20240806,0.07,Y,001560,500,50 억,,492324,N,N,20,N,00,N
20250806,140118,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9690,140,2,1.47,12755290,1320,28.20,9710,9730,9570,12410,6690,9550,9663.10,5.02,0,611,9856,9702,9626,9472,9396,9665,9435,50,2860,500,6870,10,1,9800000,950,16.07,0.79,12,0.01,603.00,12271.00,11290,20250709,-14.17,7850,20240805,23.44,11290,-14.17,20250709,8280,17.03,20250328,11290,-14.17,20250709,7930,22.19,20240806,0.07,Y,001560,500,50 억,,492324,N,N,20,N,00,N
20250806,130118,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9670,120,2,1.26,10693430,1107,23.65,9710,9730,9570,12410,6690,9550,9659.83,5.02,0,502,9856,9702,9626,9472,9396,9665,9435,50,2860,500,6870,10,1,9800000,948,16.04,0.79,12,0.01,603.00,12271.00,11290,20250709,-14.35,7850,20240805,23.18,11290,-14.35,20250709,8280,16.79,20250328,11290,-14.35,20250709,7930,21.94,20240806,0.07,Y,001560,500,50 억,,492324,N,N,20,N,00,N
20250806,120117,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9650,100,2,1.05,9891130,1024,21.88,9710,9730,9570,12410,6690,9550,9659.31,5.02,0,487,9856,9702,9626,9472,9396,9665,9435,50,2860,500,6870,10,1,9800000,946,16.00,0.79,12,0.01,603.00,12271.00,11290,20250709,-14.53,7850,20240805,22.93,11290,-14.53,20250709,8280,16.55,20250328,11290,-14.53,20250709,7930,21.69,20240806,0.07,Y,001560,500,50 억,,492324,N,N,20,N,00,N
20250806,110118,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9680,130,2,1.36,6695120,692,14.78,9710,9730,9570,12410,6690,9550,9675.03,5.02,0,308,9856,9702,9626,9472,9396,9665,9435,50,2860,500,6870,10,1,9800000,949,16.05,0.79,12,0.01,603.00,12271.00,11290,20250709,-14.26,7850,20240805,23.31,11290,-14.26,20250709,8280,16.91,20250328,11290,-14.26,20250709,7930,22.07,20240806,0.07,Y,001560,500,50 억,,492324,N,N,20,N,00,N
20250806,100117,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9670,120,2,1.26,6346780,656,14.01,9710,9730,9570,12410,6690,9550,9674.97,5.02,0,280,9856,9702,9626,9472,9396,9665,9435,50,2860,500,6870,10,1,9800000,948,16.04,0.79,12,0.01,603.00,12271.00,11290,20250709,-14.35,7850,20240805,23.18,11290,-14.35,20250709,8280,16.79,20250328,11290,-14.35,20250709,7930,21.94,20240806,0.07,Y,001560,500,50 억,,492324,N,N,20,N,00,N
20250806,090118,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9710,160,2,1.68,38840,4,0.09,9710,9710,9710,12410,6690,9550,9710.00,5.02,0,0,9856,9702,9626,9472,9396,9665,9435,50,2860,500,6870,10,1,9800000,952,16.10,0.79,12,0.00,603.00,12271.00,11290,20250709,-13.99,7850,20240805,23.69,11290,-13.99,20250709,8280,17.27,20250328,11290,-13.99,20250709,7930,22.45,20240806,0.07,Y,001560,500,50 억,,492324,N,N,20,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 160117 57 100.00 KOSPI 비금속 N N N N N 9720 170 2 1.78 18915910 1955 41.76 9710 9730 9570 12410 6690 9550 9675.66 5.02 0 966 9856 9702 9626 9472 9396 9665 9435 50 2860 500 6870 10 1 9800000 953 16.12 0.79 12 0.02 603.00 12271.00 11290 20250709 -13.91 7850 20240805 23.82 11290 -13.91 20250709 8280 17.39 20250328 11290 -13.91 20250709 7930 22.57 20240806 0.07 Y 001560 500 50 억 492324 N N 12 N 00 N
3 20250806 150117 57 100.00 KOSPI 비금속 N N N N N 9720 170 2 1.78 18099860 1871 39.97 9710 9730 9570 12410 6690 9550 9673.90 5.02 0 996 9856 9702 9626 9472 9396 9665 9435 50 2860 500 6870 10 1 9800000 953 16.12 0.79 12 0.02 603.00 12271.00 11290 20250709 -13.91 7850 20240805 23.82 11290 -13.91 20250709 8280 17.39 20250328 11290 -13.91 20250709 7930 22.57 20240806 0.07 Y 001560 500 50 억 492324 N N 20 N 00 N
4 20250806 140118 57 100.00 KOSPI 비금속 N N N N N 9690 140 2 1.47 12755290 1320 28.20 9710 9730 9570 12410 6690 9550 9663.10 5.02 0 611 9856 9702 9626 9472 9396 9665 9435 50 2860 500 6870 10 1 9800000 950 16.07 0.79 12 0.01 603.00 12271.00 11290 20250709 -14.17 7850 20240805 23.44 11290 -14.17 20250709 8280 17.03 20250328 11290 -14.17 20250709 7930 22.19 20240806 0.07 Y 001560 500 50 억 492324 N N 20 N 00 N
5 20250806 130118 57 100.00 KOSPI 비금속 N N N N N 9670 120 2 1.26 10693430 1107 23.65 9710 9730 9570 12410 6690 9550 9659.83 5.02 0 502 9856 9702 9626 9472 9396 9665 9435 50 2860 500 6870 10 1 9800000 948 16.04 0.79 12 0.01 603.00 12271.00 11290 20250709 -14.35 7850 20240805 23.18 11290 -14.35 20250709 8280 16.79 20250328 11290 -14.35 20250709 7930 21.94 20240806 0.07 Y 001560 500 50 억 492324 N N 20 N 00 N
6 20250806 120117 57 100.00 KOSPI 비금속 N N N N N 9650 100 2 1.05 9891130 1024 21.88 9710 9730 9570 12410 6690 9550 9659.31 5.02 0 487 9856 9702 9626 9472 9396 9665 9435 50 2860 500 6870 10 1 9800000 946 16.00 0.79 12 0.01 603.00 12271.00 11290 20250709 -14.53 7850 20240805 22.93 11290 -14.53 20250709 8280 16.55 20250328 11290 -14.53 20250709 7930 21.69 20240806 0.07 Y 001560 500 50 억 492324 N N 20 N 00 N
7 20250806 110118 57 100.00 KOSPI 비금속 N N N N N 9680 130 2 1.36 6695120 692 14.78 9710 9730 9570 12410 6690 9550 9675.03 5.02 0 308 9856 9702 9626 9472 9396 9665 9435 50 2860 500 6870 10 1 9800000 949 16.05 0.79 12 0.01 603.00 12271.00 11290 20250709 -14.26 7850 20240805 23.31 11290 -14.26 20250709 8280 16.91 20250328 11290 -14.26 20250709 7930 22.07 20240806 0.07 Y 001560 500 50 억 492324 N N 20 N 00 N
8 20250806 100117 57 100.00 KOSPI 비금속 N N N N N 9670 120 2 1.26 6346780 656 14.01 9710 9730 9570 12410 6690 9550 9674.97 5.02 0 280 9856 9702 9626 9472 9396 9665 9435 50 2860 500 6870 10 1 9800000 948 16.04 0.79 12 0.01 603.00 12271.00 11290 20250709 -14.35 7850 20240805 23.18 11290 -14.35 20250709 8280 16.79 20250328 11290 -14.35 20250709 7930 21.94 20240806 0.07 Y 001560 500 50 억 492324 N N 20 N 00 N
9 20250806 090118 57 100.00 KOSPI 비금속 N N N N N 9710 160 2 1.68 38840 4 0.09 9710 9710 9710 12410 6690 9550 9710.00 5.02 0 0 9856 9702 9626 9472 9396 9665 9435 50 2860 500 6870 10 1 9800000 952 16.10 0.79 12 0.00 603.00 12271.00 11290 20250709 -13.99 7850 20240805 23.69 11290 -13.99 20250709 8280 17.27 20250328 11290 -13.99 20250709 7930 22.45 20240806 0.07 Y 001560 500 50 억 492324 N N 20 N 00 N