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
001780/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
20250806,160119,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,2395,60,2,2.57,726082269,304838,79.82,2330,2405,2325,3035,1635,2335,2381.86,3.31,0,155387,2415,2375,2335,2295,2255,2395,2315,484,700,500,1680,5,1,96830132,2319,12.74,0.74,12,0.31,188.00,3219.00,2740,20240729,-12.59,1755,20241209,36.47,2705,-11.46,20250522,1881,27.33,20250409,2705,-11.46,20250522,1755,36.47,20241209,3.33,Y,001780,500,484 억,,3202196,N,N,1721,N,00,N
20250806,150119,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,2395,60,2,2.57,654129759,274760,71.94,2330,2405,2325,3035,1635,2335,2380.73,3.31,0,139724,2415,2375,2335,2295,2255,2395,2315,484,700,500,1680,5,1,96830132,2319,12.74,0.74,12,0.28,188.00,3219.00,2740,20240729,-12.59,1755,20241209,36.47,2705,-11.46,20250522,1881,27.33,20250409,2705,-11.46,20250522,1755,36.47,20241209,3.33,Y,001780,500,484 억,,3202196,N,N,4883,N,00,N
20250806,140120,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,2385,50,2,2.14,589239889,247570,64.82,2330,2405,2325,3035,1635,2335,2380.10,3.31,0,123910,2415,2375,2335,2295,2255,2395,2315,484,700,500,1680,5,1,96830132,2309,12.69,0.74,12,0.26,188.00,3219.00,2740,20240729,-12.96,1755,20241209,35.90,2705,-11.83,20250522,1881,26.79,20250409,2705,-11.83,20250522,1755,35.90,20241209,3.33,Y,001780,500,484 억,,3202196,N,N,4883,N,00,N
20250806,130120,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,2380,45,2,1.93,549863876,231022,60.49,2330,2405,2325,3035,1635,2335,2380.14,3.31,0,121814,2415,2375,2335,2295,2255,2395,2315,484,700,500,1680,5,1,96830132,2305,12.66,0.74,12,0.24,188.00,3219.00,2740,20240729,-13.14,1755,20241209,35.61,2705,-12.01,20250522,1881,26.53,20250409,2705,-12.01,20250522,1755,35.61,20241209,3.33,Y,001780,500,484 억,,3202196,N,N,4883,N,00,N
20250806,120119,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,2377,42,2,1.80,506200206,212652,55.68,2330,2405,2325,3035,1635,2335,2380.42,3.31,0,116676,2415,2375,2335,2295,2255,2395,2315,484,700,500,1680,5,1,96830132,2302,12.64,0.74,12,0.22,188.00,3219.00,2740,20240729,-13.25,1755,20241209,35.44,2705,-12.13,20250522,1881,26.37,20250409,2705,-12.13,20250522,1755,35.44,20241209,3.33,Y,001780,500,484 억,,3202196,N,N,4883,N,00,N
20250806,110120,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,2400,65,2,2.78,431954596,181512,47.53,2330,2405,2325,3035,1635,2335,2379.76,3.31,0,114125,2415,2375,2335,2295,2255,2395,2315,484,700,500,1680,5,1,96830132,2324,12.77,0.75,12,0.19,188.00,3219.00,2740,20240729,-12.41,1755,20241209,36.75,2705,-11.28,20250522,1881,27.59,20250409,2705,-11.28,20250522,1755,36.75,20241209,3.33,Y,001780,500,484 억,,3202196,N,N,4883,N,00,N
20250806,100119,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,2400,65,2,2.78,314739570,132488,34.69,2330,2405,2325,3035,1635,2335,2375.61,3.31,0,87893,2415,2375,2335,2295,2255,2395,2315,484,700,500,1680,5,1,96830132,2324,12.77,0.75,12,0.14,188.00,3219.00,2740,20240729,-12.41,1755,20241209,36.75,2705,-11.28,20250522,1881,27.59,20250409,2705,-11.28,20250522,1755,36.75,20241209,3.33,Y,001780,500,484 억,,3202196,N,N,4883,N,00,N
20250806,090120,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,2335,0,3,0.00,27753220,11889,3.11,2330,2335,2325,3035,1635,2335,2334.36,3.31,0,10626,2415,2375,2335,2295,2255,2395,2315,484,700,500,1680,5,1,96830132,2261,12.42,0.73,12,0.01,188.00,3219.00,2740,20240729,-14.78,1755,20241209,33.05,2705,-13.68,20250522,1881,24.14,20250409,2705,-13.68,20250522,1755,33.05,20241209,3.33,Y,001780,500,484 억,,3202196,N,N,4883,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 160119 55 60.00 KOSPI 금속 N N N Y 60 N 2395 60 2 2.57 726082269 304838 79.82 2330 2405 2325 3035 1635 2335 2381.86 3.31 0 155387 2415 2375 2335 2295 2255 2395 2315 484 700 500 1680 5 1 96830132 2319 12.74 0.74 12 0.31 188.00 3219.00 2740 20240729 -12.59 1755 20241209 36.47 2705 -11.46 20250522 1881 27.33 20250409 2705 -11.46 20250522 1755 36.47 20241209 3.33 Y 001780 500 484 억 3202196 N N 1721 N 00 N
3 20250806 150119 55 60.00 KOSPI 금속 N N N Y 60 N 2395 60 2 2.57 654129759 274760 71.94 2330 2405 2325 3035 1635 2335 2380.73 3.31 0 139724 2415 2375 2335 2295 2255 2395 2315 484 700 500 1680 5 1 96830132 2319 12.74 0.74 12 0.28 188.00 3219.00 2740 20240729 -12.59 1755 20241209 36.47 2705 -11.46 20250522 1881 27.33 20250409 2705 -11.46 20250522 1755 36.47 20241209 3.33 Y 001780 500 484 억 3202196 N N 4883 N 00 N
4 20250806 140120 55 60.00 KOSPI 금속 N N N Y 60 N 2385 50 2 2.14 589239889 247570 64.82 2330 2405 2325 3035 1635 2335 2380.10 3.31 0 123910 2415 2375 2335 2295 2255 2395 2315 484 700 500 1680 5 1 96830132 2309 12.69 0.74 12 0.26 188.00 3219.00 2740 20240729 -12.96 1755 20241209 35.90 2705 -11.83 20250522 1881 26.79 20250409 2705 -11.83 20250522 1755 35.90 20241209 3.33 Y 001780 500 484 억 3202196 N N 4883 N 00 N
5 20250806 130120 55 60.00 KOSPI 금속 N N N Y 60 N 2380 45 2 1.93 549863876 231022 60.49 2330 2405 2325 3035 1635 2335 2380.14 3.31 0 121814 2415 2375 2335 2295 2255 2395 2315 484 700 500 1680 5 1 96830132 2305 12.66 0.74 12 0.24 188.00 3219.00 2740 20240729 -13.14 1755 20241209 35.61 2705 -12.01 20250522 1881 26.53 20250409 2705 -12.01 20250522 1755 35.61 20241209 3.33 Y 001780 500 484 억 3202196 N N 4883 N 00 N
6 20250806 120119 55 60.00 KOSPI 금속 N N N Y 60 N 2377 42 2 1.80 506200206 212652 55.68 2330 2405 2325 3035 1635 2335 2380.42 3.31 0 116676 2415 2375 2335 2295 2255 2395 2315 484 700 500 1680 5 1 96830132 2302 12.64 0.74 12 0.22 188.00 3219.00 2740 20240729 -13.25 1755 20241209 35.44 2705 -12.13 20250522 1881 26.37 20250409 2705 -12.13 20250522 1755 35.44 20241209 3.33 Y 001780 500 484 억 3202196 N N 4883 N 00 N
7 20250806 110120 55 60.00 KOSPI 금속 N N N Y 60 N 2400 65 2 2.78 431954596 181512 47.53 2330 2405 2325 3035 1635 2335 2379.76 3.31 0 114125 2415 2375 2335 2295 2255 2395 2315 484 700 500 1680 5 1 96830132 2324 12.77 0.75 12 0.19 188.00 3219.00 2740 20240729 -12.41 1755 20241209 36.75 2705 -11.28 20250522 1881 27.59 20250409 2705 -11.28 20250522 1755 36.75 20241209 3.33 Y 001780 500 484 억 3202196 N N 4883 N 00 N
8 20250806 100119 55 60.00 KOSPI 금속 N N N Y 60 N 2400 65 2 2.78 314739570 132488 34.69 2330 2405 2325 3035 1635 2335 2375.61 3.31 0 87893 2415 2375 2335 2295 2255 2395 2315 484 700 500 1680 5 1 96830132 2324 12.77 0.75 12 0.14 188.00 3219.00 2740 20240729 -12.41 1755 20241209 36.75 2705 -11.28 20250522 1881 27.59 20250409 2705 -11.28 20250522 1755 36.75 20241209 3.33 Y 001780 500 484 억 3202196 N N 4883 N 00 N
9 20250806 090120 55 60.00 KOSPI 금속 N N N Y 60 N 2335 0 3 0.00 27753220 11889 3.11 2330 2335 2325 3035 1635 2335 2334.36 3.31 0 10626 2415 2375 2335 2295 2255 2395 2315 484 700 500 1680 5 1 96830132 2261 12.42 0.73 12 0.01 188.00 3219.00 2740 20240729 -14.78 1755 20241209 33.05 2705 -13.68 20250522 1881 24.14 20250409 2705 -13.68 20250522 1755 33.05 20241209 3.33 Y 001780 500 484 억 3202196 N N 4883 N 00 N