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
002150/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
20250806,160122,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,6610,30,2,0.46,132353445,19966,112.70,6580,6660,6580,8550,4610,6580,6628.94,1.07,0,11625,6726,6652,6606,6532,6486,6630,6510,169,1970,500,4860,10,1,33720000,2229,-42.37,0.86,12,0.06,-156.00,7665.00,8280,20240725,-20.17,6150,20250409,7.48,7010,-5.71,20250219,6150,7.48,20250409,7530,-12.22,20241115,6150,7.48,20250409,0.95,Y,002150,500,168 억,,360452,N,N,241,N,00,N
20250806,150122,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,6620,40,2,0.61,130345815,19663,110.99,6580,6660,6580,8550,4610,6580,6628.99,1.07,0,11408,6726,6652,6606,6532,6486,6630,6510,169,1970,500,4860,10,1,33720000,2232,-42.44,0.86,12,0.06,-156.00,7665.00,8280,20240725,-20.05,6150,20250409,7.64,7010,-5.56,20250219,6150,7.64,20250409,7530,-12.08,20241115,6150,7.64,20250409,0.95,Y,002150,500,168 억,,360452,N,N,217,N,00,N
20250806,140123,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,6630,50,2,0.76,122978975,18550,104.71,6580,6660,6580,8550,4610,6580,6629.59,1.07,0,10887,6726,6652,6606,6532,6486,6630,6510,169,1970,500,4860,10,1,33720000,2236,-42.50,0.86,12,0.06,-156.00,7665.00,8280,20240725,-19.93,6150,20250409,7.80,7010,-5.42,20250219,6150,7.80,20250409,7530,-11.95,20241115,6150,7.80,20250409,0.95,Y,002150,500,168 억,,360452,N,N,217,N,00,N
20250806,130122,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,6620,40,2,0.61,116596025,17585,99.26,6580,6660,6580,8550,4610,6580,6630.43,1.07,0,11058,6726,6652,6606,6532,6486,6630,6510,169,1970,500,4860,10,1,33720000,2232,-42.44,0.86,12,0.05,-156.00,7665.00,8280,20240725,-20.05,6150,20250409,7.64,7010,-5.56,20250219,6150,7.64,20250409,7530,-12.08,20241115,6150,7.64,20250409,0.95,Y,002150,500,168 억,,360452,N,N,217,N,00,N
20250806,120122,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,6620,40,2,0.61,113232735,17077,96.39,6580,6660,6580,8550,4610,6580,6630.72,1.07,0,10878,6726,6652,6606,6532,6486,6630,6510,169,1970,500,4860,10,1,33720000,2232,-42.44,0.86,12,0.05,-156.00,7665.00,8280,20240725,-20.05,6150,20250409,7.64,7010,-5.56,20250219,6150,7.64,20250409,7530,-12.08,20241115,6150,7.64,20250409,0.95,Y,002150,500,168 억,,360452,N,N,217,N,00,N
20250806,110123,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,6640,60,2,0.91,109862095,16569,93.53,6580,6660,6580,8550,4610,6580,6630.58,1.07,0,10919,6726,6652,6606,6532,6486,6630,6510,169,1970,500,4860,10,1,33720000,2239,-42.56,0.87,12,0.05,-156.00,7665.00,8280,20240725,-19.81,6150,20250409,7.97,7010,-5.28,20250219,6150,7.97,20250409,7530,-11.82,20241115,6150,7.97,20250409,0.95,Y,002150,500,168 억,,360452,N,N,217,N,00,N
20250806,100122,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,6640,60,2,0.91,41734835,6289,35.50,6580,6660,6580,8550,4610,6580,6636.16,1.07,0,3860,6726,6652,6606,6532,6486,6630,6510,169,1970,500,4860,10,1,33720000,2239,-42.56,0.87,12,0.02,-156.00,7665.00,8280,20240725,-19.81,6150,20250409,7.97,7010,-5.28,20250219,6150,7.97,20250409,7530,-11.82,20241115,6150,7.97,20250409,0.95,Y,002150,500,168 억,,360452,N,N,217,N,00,N
20250806,090123,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,6580,0,3,0.00,1857510,282,1.59,6580,6590,6580,8550,4610,6580,6586.91,1.07,0,-248,6726,6652,6606,6532,6486,6630,6510,169,1970,500,4860,10,1,33720000,2219,-42.18,0.86,12,0.00,-156.00,7665.00,8280,20240725,-20.53,6150,20250409,6.99,7010,-6.13,20250219,6150,6.99,20250409,7530,-12.62,20241115,6150,6.99,20250409,0.95,Y,002150,500,168 억,,360452,N,N,217,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 160122 55 60.00 KOSPI 일반서비스 N N N Y 60 N 6610 30 2 0.46 132353445 19966 112.70 6580 6660 6580 8550 4610 6580 6628.94 1.07 0 11625 6726 6652 6606 6532 6486 6630 6510 169 1970 500 4860 10 1 33720000 2229 -42.37 0.86 12 0.06 -156.00 7665.00 8280 20240725 -20.17 6150 20250409 7.48 7010 -5.71 20250219 6150 7.48 20250409 7530 -12.22 20241115 6150 7.48 20250409 0.95 Y 002150 500 168 억 360452 N N 241 N 00 N
3 20250806 150122 55 60.00 KOSPI 일반서비스 N N N Y 60 N 6620 40 2 0.61 130345815 19663 110.99 6580 6660 6580 8550 4610 6580 6628.99 1.07 0 11408 6726 6652 6606 6532 6486 6630 6510 169 1970 500 4860 10 1 33720000 2232 -42.44 0.86 12 0.06 -156.00 7665.00 8280 20240725 -20.05 6150 20250409 7.64 7010 -5.56 20250219 6150 7.64 20250409 7530 -12.08 20241115 6150 7.64 20250409 0.95 Y 002150 500 168 억 360452 N N 217 N 00 N
4 20250806 140123 55 60.00 KOSPI 일반서비스 N N N Y 60 N 6630 50 2 0.76 122978975 18550 104.71 6580 6660 6580 8550 4610 6580 6629.59 1.07 0 10887 6726 6652 6606 6532 6486 6630 6510 169 1970 500 4860 10 1 33720000 2236 -42.50 0.86 12 0.06 -156.00 7665.00 8280 20240725 -19.93 6150 20250409 7.80 7010 -5.42 20250219 6150 7.80 20250409 7530 -11.95 20241115 6150 7.80 20250409 0.95 Y 002150 500 168 억 360452 N N 217 N 00 N
5 20250806 130122 55 60.00 KOSPI 일반서비스 N N N Y 60 N 6620 40 2 0.61 116596025 17585 99.26 6580 6660 6580 8550 4610 6580 6630.43 1.07 0 11058 6726 6652 6606 6532 6486 6630 6510 169 1970 500 4860 10 1 33720000 2232 -42.44 0.86 12 0.05 -156.00 7665.00 8280 20240725 -20.05 6150 20250409 7.64 7010 -5.56 20250219 6150 7.64 20250409 7530 -12.08 20241115 6150 7.64 20250409 0.95 Y 002150 500 168 억 360452 N N 217 N 00 N
6 20250806 120122 55 60.00 KOSPI 일반서비스 N N N Y 60 N 6620 40 2 0.61 113232735 17077 96.39 6580 6660 6580 8550 4610 6580 6630.72 1.07 0 10878 6726 6652 6606 6532 6486 6630 6510 169 1970 500 4860 10 1 33720000 2232 -42.44 0.86 12 0.05 -156.00 7665.00 8280 20240725 -20.05 6150 20250409 7.64 7010 -5.56 20250219 6150 7.64 20250409 7530 -12.08 20241115 6150 7.64 20250409 0.95 Y 002150 500 168 억 360452 N N 217 N 00 N
7 20250806 110123 55 60.00 KOSPI 일반서비스 N N N Y 60 N 6640 60 2 0.91 109862095 16569 93.53 6580 6660 6580 8550 4610 6580 6630.58 1.07 0 10919 6726 6652 6606 6532 6486 6630 6510 169 1970 500 4860 10 1 33720000 2239 -42.56 0.87 12 0.05 -156.00 7665.00 8280 20240725 -19.81 6150 20250409 7.97 7010 -5.28 20250219 6150 7.97 20250409 7530 -11.82 20241115 6150 7.97 20250409 0.95 Y 002150 500 168 억 360452 N N 217 N 00 N
8 20250806 100122 55 60.00 KOSPI 일반서비스 N N N Y 60 N 6640 60 2 0.91 41734835 6289 35.50 6580 6660 6580 8550 4610 6580 6636.16 1.07 0 3860 6726 6652 6606 6532 6486 6630 6510 169 1970 500 4860 10 1 33720000 2239 -42.56 0.87 12 0.02 -156.00 7665.00 8280 20240725 -19.81 6150 20250409 7.97 7010 -5.28 20250219 6150 7.97 20250409 7530 -11.82 20241115 6150 7.97 20250409 0.95 Y 002150 500 168 억 360452 N N 217 N 00 N
9 20250806 090123 55 60.00 KOSPI 일반서비스 N N N Y 60 N 6580 0 3 0.00 1857510 282 1.59 6580 6590 6580 8550 4610 6580 6586.91 1.07 0 -248 6726 6652 6606 6532 6486 6630 6510 169 1970 500 4860 10 1 33720000 2219 -42.18 0.86 12 0.00 -156.00 7665.00 8280 20240725 -20.53 6150 20250409 6.99 7010 -6.13 20250219 6150 6.99 20250409 7530 -12.62 20241115 6150 6.99 20250409 0.95 Y 002150 500 168 억 360452 N N 217 N 00 N