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
002710/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
20250806,160127,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18350,-10,5,-0.05,4955314805,265917,88.61,18290,19170,18180,23850,12860,18360,18634.83,5.80,0,26843,19120,18740,18010,17630,16900,18930,17820,262,5490,1000,13210,10,1,26213697,4810,23.86,1.89,12,1.01,769.00,9726.00,51200,20241010,-64.16,15400,20250623,19.16,33300,-44.89,20250225,15400,19.16,20250623,51200,-64.16,20241010,15400,19.16,20250623,2.26,Y,002710,1000,262 억,,1519480,N,N,31037,N,00,N
20250806,150127,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18420,60,2,0.33,4779105615,256326,85.42,18290,19170,18180,23850,12860,18360,18644.64,5.80,0,28247,19120,18740,18010,17630,16900,18930,17820,262,5490,1000,13210,10,1,26213697,4829,23.95,1.89,12,0.98,769.00,9726.00,51200,20241010,-64.02,15400,20250623,19.61,33300,-44.68,20250225,15400,19.61,20250623,51200,-64.02,20241010,15400,19.61,20250623,2.26,Y,002710,1000,262 억,,1519480,N,N,32492,N,00,N
20250806,140128,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18280,-80,5,-0.44,4511906315,241709,80.54,18290,19170,18180,23850,12860,18360,18666.69,5.80,0,28186,19120,18740,18010,17630,16900,18930,17820,262,5490,1000,13210,10,1,26213697,4792,23.77,1.88,12,0.92,769.00,9726.00,51200,20241010,-64.30,15400,20250623,18.70,33300,-45.11,20250225,15400,18.70,20250623,51200,-64.30,20241010,15400,18.70,20250623,2.26,Y,002710,1000,262 억,,1519480,N,N,32492,N,00,N
20250806,130127,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18390,30,2,0.16,4014547925,214531,71.49,18290,19170,18180,23850,12860,18360,18713.14,5.80,0,21688,19120,18740,18010,17630,16900,18930,17820,262,5490,1000,13210,10,1,26213697,4821,23.91,1.89,12,0.82,769.00,9726.00,51200,20241010,-64.08,15400,20250623,19.42,33300,-44.77,20250225,15400,19.42,20250623,51200,-64.08,20241010,15400,19.42,20250623,2.26,Y,002710,1000,262 억,,1519480,N,N,32492,N,00,N
20250806,120127,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18420,60,2,0.33,3765564450,201042,66.99,18290,19170,18180,23850,12860,18360,18730.24,5.80,0,24472,19120,18740,18010,17630,16900,18930,17820,262,5490,1000,13210,10,1,26213697,4829,23.95,1.89,12,0.77,769.00,9726.00,51200,20241010,-64.02,15400,20250623,19.61,33300,-44.68,20250225,15400,19.61,20250623,51200,-64.02,20241010,15400,19.61,20250623,2.26,Y,002710,1000,262 억,,1519480,N,N,32492,N,00,N
20250806,110127,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18730,370,2,2.02,3240625250,172728,57.56,18290,19170,18180,23850,12860,18360,18761.44,5.80,0,27740,19120,18740,18010,17630,16900,18930,17820,262,5490,1000,13210,10,1,26213697,4910,24.36,1.93,12,0.66,769.00,9726.00,51200,20241010,-63.42,15400,20250623,21.62,33300,-43.75,20250225,15400,21.62,20250623,51200,-63.42,20241010,15400,21.62,20250623,2.26,Y,002710,1000,262 억,,1519480,N,N,32492,N,00,N
20250806,100126,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18900,540,2,2.94,2570985580,137033,45.66,18290,19170,18180,23850,12860,18360,18761.80,5.80,0,24841,19120,18740,18010,17630,16900,18930,17820,262,5490,1000,13210,10,1,26213697,4954,24.58,1.94,12,0.52,769.00,9726.00,51200,20241010,-63.09,15400,20250623,22.73,33300,-43.24,20250225,15400,22.73,20250623,51200,-63.09,20241010,15400,22.73,20250623,2.26,Y,002710,1000,262 억,,1519480,N,N,32492,N,00,N
20250806,090128,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18330,-30,5,-0.16,119669160,6558,2.19,18290,18380,18180,23850,12860,18360,18247.81,5.80,0,-2777,19120,18740,18010,17630,16900,18930,17820,262,5490,1000,13210,10,1,26213697,4805,23.84,1.88,12,0.03,769.00,9726.00,51200,20241010,-64.20,15400,20250623,19.03,33300,-44.95,20250225,15400,19.03,20250623,51200,-64.20,20241010,15400,19.03,20250623,2.26,Y,002710,1000,262 억,,1519480,N,N,32492,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 160127 55 60.00 KOSPI200 금속 N N N Y 60 N 18350 -10 5 -0.05 4955314805 265917 88.61 18290 19170 18180 23850 12860 18360 18634.83 5.80 0 26843 19120 18740 18010 17630 16900 18930 17820 262 5490 1000 13210 10 1 26213697 4810 23.86 1.89 12 1.01 769.00 9726.00 51200 20241010 -64.16 15400 20250623 19.16 33300 -44.89 20250225 15400 19.16 20250623 51200 -64.16 20241010 15400 19.16 20250623 2.26 Y 002710 1000 262 억 1519480 N N 31037 N 00 N
3 20250806 150127 55 60.00 KOSPI200 금속 N N N Y 60 N 18420 60 2 0.33 4779105615 256326 85.42 18290 19170 18180 23850 12860 18360 18644.64 5.80 0 28247 19120 18740 18010 17630 16900 18930 17820 262 5490 1000 13210 10 1 26213697 4829 23.95 1.89 12 0.98 769.00 9726.00 51200 20241010 -64.02 15400 20250623 19.61 33300 -44.68 20250225 15400 19.61 20250623 51200 -64.02 20241010 15400 19.61 20250623 2.26 Y 002710 1000 262 억 1519480 N N 32492 N 00 N
4 20250806 140128 55 60.00 KOSPI200 금속 N N N Y 60 N 18280 -80 5 -0.44 4511906315 241709 80.54 18290 19170 18180 23850 12860 18360 18666.69 5.80 0 28186 19120 18740 18010 17630 16900 18930 17820 262 5490 1000 13210 10 1 26213697 4792 23.77 1.88 12 0.92 769.00 9726.00 51200 20241010 -64.30 15400 20250623 18.70 33300 -45.11 20250225 15400 18.70 20250623 51200 -64.30 20241010 15400 18.70 20250623 2.26 Y 002710 1000 262 억 1519480 N N 32492 N 00 N
5 20250806 130127 55 60.00 KOSPI200 금속 N N N Y 60 N 18390 30 2 0.16 4014547925 214531 71.49 18290 19170 18180 23850 12860 18360 18713.14 5.80 0 21688 19120 18740 18010 17630 16900 18930 17820 262 5490 1000 13210 10 1 26213697 4821 23.91 1.89 12 0.82 769.00 9726.00 51200 20241010 -64.08 15400 20250623 19.42 33300 -44.77 20250225 15400 19.42 20250623 51200 -64.08 20241010 15400 19.42 20250623 2.26 Y 002710 1000 262 억 1519480 N N 32492 N 00 N
6 20250806 120127 55 60.00 KOSPI200 금속 N N N Y 60 N 18420 60 2 0.33 3765564450 201042 66.99 18290 19170 18180 23850 12860 18360 18730.24 5.80 0 24472 19120 18740 18010 17630 16900 18930 17820 262 5490 1000 13210 10 1 26213697 4829 23.95 1.89 12 0.77 769.00 9726.00 51200 20241010 -64.02 15400 20250623 19.61 33300 -44.68 20250225 15400 19.61 20250623 51200 -64.02 20241010 15400 19.61 20250623 2.26 Y 002710 1000 262 억 1519480 N N 32492 N 00 N
7 20250806 110127 55 60.00 KOSPI200 금속 N N N Y 60 N 18730 370 2 2.02 3240625250 172728 57.56 18290 19170 18180 23850 12860 18360 18761.44 5.80 0 27740 19120 18740 18010 17630 16900 18930 17820 262 5490 1000 13210 10 1 26213697 4910 24.36 1.93 12 0.66 769.00 9726.00 51200 20241010 -63.42 15400 20250623 21.62 33300 -43.75 20250225 15400 21.62 20250623 51200 -63.42 20241010 15400 21.62 20250623 2.26 Y 002710 1000 262 억 1519480 N N 32492 N 00 N
8 20250806 100126 55 60.00 KOSPI200 금속 N N N Y 60 N 18900 540 2 2.94 2570985580 137033 45.66 18290 19170 18180 23850 12860 18360 18761.80 5.80 0 24841 19120 18740 18010 17630 16900 18930 17820 262 5490 1000 13210 10 1 26213697 4954 24.58 1.94 12 0.52 769.00 9726.00 51200 20241010 -63.09 15400 20250623 22.73 33300 -43.24 20250225 15400 22.73 20250623 51200 -63.09 20241010 15400 22.73 20250623 2.26 Y 002710 1000 262 억 1519480 N N 32492 N 00 N
9 20250806 090128 55 60.00 KOSPI200 금속 N N N Y 60 N 18330 -30 5 -0.16 119669160 6558 2.19 18290 18380 18180 23850 12860 18360 18247.81 5.80 0 -2777 19120 18740 18010 17630 16900 18930 17820 262 5490 1000 13210 10 1 26213697 4805 23.84 1.88 12 0.03 769.00 9726.00 51200 20241010 -64.20 15400 20250623 19.03 33300 -44.95 20250225 15400 19.03 20250623 51200 -64.20 20241010 15400 19.03 20250623 2.26 Y 002710 1000 262 억 1519480 N N 32492 N 00 N