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
006110/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
20250806,160157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,26900,250,2,0.94,6301866750,233768,45.69,26350,27600,26100,34600,18700,26650,26957.82,37.34,0,-51560,29283,27966,26583,25266,23883,28625,25925,74,7950,500,18650,50,1,14711916,3958,-42.30,1.62,12,1.59,-636.00,16559.00,61200,20241010,-56.05,17550,20250701,53.28,39500,-31.90,20250110,17550,53.28,20250701,61200,-56.05,20241010,17550,53.28,20250701,2.34,Y,006110,500,73 억,,5493508,N,N,6349,N,00,N
20250806,150200,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,26900,250,2,0.94,6072735200,225233,44.02,26350,27600,26100,34600,18700,26650,26962.03,37.34,0,-50016,29283,27966,26583,25266,23883,28625,25925,74,7950,500,18650,50,1,14711916,3958,-42.30,1.62,12,1.53,-636.00,16559.00,61200,20241010,-56.05,17550,20250701,53.28,39500,-31.90,20250110,17550,53.28,20250701,61200,-56.05,20241010,17550,53.28,20250701,2.34,Y,006110,500,73 억,,5493508,N,N,13487,N,00,N
20250806,140200,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,26850,200,2,0.75,5663707875,209961,41.03,26350,27600,26100,34600,18700,26650,26975.06,37.34,0,-48226,29283,27966,26583,25266,23883,28625,25925,74,7950,500,18650,50,1,14711916,3950,-42.22,1.62,12,1.43,-636.00,16559.00,61200,20241010,-56.13,17550,20250701,52.99,39500,-32.03,20250110,17550,52.99,20250701,61200,-56.13,20241010,17550,52.99,20250701,2.34,Y,006110,500,73 억,,5493508,N,N,13487,N,00,N
20250806,130159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,27500,850,2,3.19,5091964125,188816,36.90,26350,27600,26100,34600,18700,26650,26967.88,37.34,0,-39911,29283,27966,26583,25266,23883,28625,25925,74,7950,500,18650,50,1,14711916,4046,-43.24,1.66,12,1.28,-636.00,16559.00,61200,20241010,-55.07,17550,20250701,56.70,39500,-30.38,20250110,17550,56.70,20250701,61200,-55.07,20241010,17550,56.70,20250701,2.34,Y,006110,500,73 억,,5493508,N,N,13487,N,00,N
20250806,120158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,27150,500,2,1.88,4012944675,149348,29.19,26350,27450,26100,34600,18700,26650,26869.77,37.34,0,-38650,29283,27966,26583,25266,23883,28625,25925,74,7950,500,18650,50,1,14711916,3994,-42.69,1.64,12,1.02,-636.00,16559.00,61200,20241010,-55.64,17550,20250701,54.70,39500,-31.27,20250110,17550,54.70,20250701,61200,-55.64,20241010,17550,54.70,20250701,2.34,Y,006110,500,73 억,,5493508,N,N,13487,N,00,N
20250806,110159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,27150,500,2,1.88,3350974850,124900,24.41,26350,27450,26100,34600,18700,26650,26829.28,37.34,0,-34867,29283,27966,26583,25266,23883,28625,25925,74,7950,500,18650,50,1,14711916,3994,-42.69,1.64,12,0.85,-636.00,16559.00,61200,20241010,-55.64,17550,20250701,54.70,39500,-31.27,20250110,17550,54.70,20250701,61200,-55.64,20241010,17550,54.70,20250701,2.34,Y,006110,500,73 억,,5493508,N,N,13487,N,00,N
20250806,100158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,27100,450,2,1.69,2676115975,99889,19.52,26350,27450,26100,34600,18700,26650,26790.91,37.34,0,-27000,29283,27966,26583,25266,23883,28625,25925,74,7950,500,18650,50,1,14711916,3987,-42.61,1.64,12,0.68,-636.00,16559.00,61200,20241010,-55.72,17550,20250701,54.42,39500,-31.39,20250110,17550,54.42,20250701,61200,-55.72,20241010,17550,54.42,20250701,2.34,Y,006110,500,73 억,,5493508,N,N,13487,N,00,N
20250806,090200,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,26400,-250,5,-0.94,154709050,5894,1.15,26350,26400,26100,34600,18700,26650,26247.88,37.34,0,538,29283,27966,26583,25266,23883,28625,25925,74,7950,500,18650,50,1,14711916,3884,-41.51,1.59,12,0.04,-636.00,16559.00,61200,20241010,-56.86,17550,20250701,50.43,39500,-33.16,20250110,17550,50.43,20250701,61200,-56.86,20241010,17550,50.43,20250701,2.34,Y,006110,500,73 억,,5493508,N,N,13487,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 160157 55 60.00 KOSPI 금속 N N N Y 60 N 26900 250 2 0.94 6301866750 233768 45.69 26350 27600 26100 34600 18700 26650 26957.82 37.34 0 -51560 29283 27966 26583 25266 23883 28625 25925 74 7950 500 18650 50 1 14711916 3958 -42.30 1.62 12 1.59 -636.00 16559.00 61200 20241010 -56.05 17550 20250701 53.28 39500 -31.90 20250110 17550 53.28 20250701 61200 -56.05 20241010 17550 53.28 20250701 2.34 Y 006110 500 73 억 5493508 N N 6349 N 00 N
3 20250806 150200 55 60.00 KOSPI 금속 N N N Y 60 N 26900 250 2 0.94 6072735200 225233 44.02 26350 27600 26100 34600 18700 26650 26962.03 37.34 0 -50016 29283 27966 26583 25266 23883 28625 25925 74 7950 500 18650 50 1 14711916 3958 -42.30 1.62 12 1.53 -636.00 16559.00 61200 20241010 -56.05 17550 20250701 53.28 39500 -31.90 20250110 17550 53.28 20250701 61200 -56.05 20241010 17550 53.28 20250701 2.34 Y 006110 500 73 억 5493508 N N 13487 N 00 N
4 20250806 140200 55 60.00 KOSPI 금속 N N N Y 60 N 26850 200 2 0.75 5663707875 209961 41.03 26350 27600 26100 34600 18700 26650 26975.06 37.34 0 -48226 29283 27966 26583 25266 23883 28625 25925 74 7950 500 18650 50 1 14711916 3950 -42.22 1.62 12 1.43 -636.00 16559.00 61200 20241010 -56.13 17550 20250701 52.99 39500 -32.03 20250110 17550 52.99 20250701 61200 -56.13 20241010 17550 52.99 20250701 2.34 Y 006110 500 73 억 5493508 N N 13487 N 00 N
5 20250806 130159 55 60.00 KOSPI 금속 N N N Y 60 N 27500 850 2 3.19 5091964125 188816 36.90 26350 27600 26100 34600 18700 26650 26967.88 37.34 0 -39911 29283 27966 26583 25266 23883 28625 25925 74 7950 500 18650 50 1 14711916 4046 -43.24 1.66 12 1.28 -636.00 16559.00 61200 20241010 -55.07 17550 20250701 56.70 39500 -30.38 20250110 17550 56.70 20250701 61200 -55.07 20241010 17550 56.70 20250701 2.34 Y 006110 500 73 억 5493508 N N 13487 N 00 N
6 20250806 120158 55 60.00 KOSPI 금속 N N N Y 60 N 27150 500 2 1.88 4012944675 149348 29.19 26350 27450 26100 34600 18700 26650 26869.77 37.34 0 -38650 29283 27966 26583 25266 23883 28625 25925 74 7950 500 18650 50 1 14711916 3994 -42.69 1.64 12 1.02 -636.00 16559.00 61200 20241010 -55.64 17550 20250701 54.70 39500 -31.27 20250110 17550 54.70 20250701 61200 -55.64 20241010 17550 54.70 20250701 2.34 Y 006110 500 73 억 5493508 N N 13487 N 00 N
7 20250806 110159 55 60.00 KOSPI 금속 N N N Y 60 N 27150 500 2 1.88 3350974850 124900 24.41 26350 27450 26100 34600 18700 26650 26829.28 37.34 0 -34867 29283 27966 26583 25266 23883 28625 25925 74 7950 500 18650 50 1 14711916 3994 -42.69 1.64 12 0.85 -636.00 16559.00 61200 20241010 -55.64 17550 20250701 54.70 39500 -31.27 20250110 17550 54.70 20250701 61200 -55.64 20241010 17550 54.70 20250701 2.34 Y 006110 500 73 억 5493508 N N 13487 N 00 N
8 20250806 100158 55 60.00 KOSPI 금속 N N N Y 60 N 27100 450 2 1.69 2676115975 99889 19.52 26350 27450 26100 34600 18700 26650 26790.91 37.34 0 -27000 29283 27966 26583 25266 23883 28625 25925 74 7950 500 18650 50 1 14711916 3987 -42.61 1.64 12 0.68 -636.00 16559.00 61200 20241010 -55.72 17550 20250701 54.42 39500 -31.39 20250110 17550 54.42 20250701 61200 -55.72 20241010 17550 54.42 20250701 2.34 Y 006110 500 73 억 5493508 N N 13487 N 00 N
9 20250806 090200 55 60.00 KOSPI 금속 N N N Y 60 N 26400 -250 5 -0.94 154709050 5894 1.15 26350 26400 26100 34600 18700 26650 26247.88 37.34 0 538 29283 27966 26583 25266 23883 28625 25925 74 7950 500 18650 50 1 14711916 3884 -41.51 1.59 12 0.04 -636.00 16559.00 61200 20241010 -56.86 17550 20250701 50.43 39500 -33.16 20250110 17550 50.43 20250701 61200 -56.86 20241010 17550 50.43 20250701 2.34 Y 006110 500 73 억 5493508 N N 13487 N 00 N