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
007460/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
20250806,160205,57,100.00,KOSPI,,금속,N,N,N,N, ,N,675,44,2,6.97,17810807754,25419372,1676.84,632,739,628,820,442,631,700.69,6.52,0,355761,650,640,630,620,610,645,625,1596,189,500,440,1,1,319267152,2155,-3.53,0.80,12,7.96,-191.00,844.00,1794,20240822,-62.37,600,20250801,12.50,878,-23.12,20250107,600,12.50,20250801,1794,-62.37,20240822,600,12.50,20250801,0.98,Y,007460,500,1596 억,,20828969,N,N,109720,N,00,N
20250806,150208,57,100.00,KOSPI,,금속,N,N,N,N, ,N,675,44,2,6.97,17451222002,24885027,1641.59,632,739,628,820,442,631,701.27,6.52,0,323767,650,640,630,620,610,645,625,1596,189,500,440,1,1,319267152,2155,-3.53,0.80,12,7.79,-191.00,844.00,1794,20240822,-62.37,600,20250801,12.50,878,-23.12,20250107,600,12.50,20250801,1794,-62.37,20240822,600,12.50,20250801,0.98,Y,007460,500,1596 억,,20828969,N,N,41579,N,00,N
20250806,140208,57,100.00,KOSPI,,금속,N,N,N,N, ,N,665,34,2,5.39,16838651024,23968022,1581.10,632,739,628,820,442,631,702.55,6.52,0,393433,650,640,630,620,610,645,625,1596,189,500,440,1,1,319267152,2123,-3.48,0.79,12,7.51,-191.00,844.00,1794,20240822,-62.93,600,20250801,10.83,878,-24.26,20250107,600,10.83,20250801,1794,-62.93,20240822,600,10.83,20250801,0.98,Y,007460,500,1596 억,,20828969,N,N,41579,N,00,N
20250806,130208,57,100.00,KOSPI,,금속,N,N,N,N, ,N,667,36,2,5.71,16173743243,22967298,1515.09,632,739,628,820,442,631,704.21,6.52,0,553200,650,640,630,620,610,645,625,1596,189,500,440,1,1,319267152,2130,-3.49,0.79,12,7.19,-191.00,844.00,1794,20240822,-62.82,600,20250801,11.17,878,-24.03,20250107,600,11.17,20250801,1794,-62.82,20240822,600,11.17,20250801,0.98,Y,007460,500,1596 억,,20828969,N,N,41579,N,00,N
20250806,120206,57,100.00,KOSPI,,금속,N,N,N,N, ,N,684,53,2,8.40,15062533483,21320067,1406.42,632,739,628,820,442,631,706.50,6.52,0,751361,650,640,630,620,610,645,625,1596,189,500,440,1,1,319267152,2184,-3.58,0.81,12,6.68,-191.00,844.00,1794,20240822,-61.87,600,20250801,14.00,878,-22.10,20250107,600,14.00,20250801,1794,-61.87,20240822,600,14.00,20250801,0.98,Y,007460,500,1596 억,,20828969,N,N,41579,N,00,N
20250806,110207,57,100.00,KOSPI,,금속,N,N,N,N, ,N,700,69,2,10.94,13652289356,19266745,1270.97,632,739,628,820,442,631,708.59,6.52,0,982123,650,640,630,620,610,645,625,1596,189,500,440,1,1,319267152,2235,-3.66,0.83,12,6.03,-191.00,844.00,1794,20240822,-60.98,600,20250801,16.67,878,-20.27,20250107,600,16.67,20250801,1794,-60.98,20240822,600,16.67,20250801,0.98,Y,007460,500,1596 억,,20828969,N,N,41579,N,00,N
20250806,100206,57,100.00,KOSPI,,금속,N,N,N,N, ,N,717,86,2,13.63,9544325212,13501985,890.69,632,739,628,820,442,631,706.88,6.52,0,1466710,650,640,630,620,610,645,625,1596,189,500,440,1,1,319267152,2289,-3.75,0.85,12,4.23,-191.00,844.00,1794,20240822,-60.03,600,20250801,19.50,878,-18.34,20250107,600,19.50,20250801,1794,-60.03,20240822,600,19.50,20250801,0.98,Y,007460,500,1596 억,,20828969,N,N,41579,N,00,N
20250806,090208,57,100.00,KOSPI,,금속,N,N,N,N, ,N,628,-3,5,-0.48,27199289,43039,2.84,632,634,628,820,442,631,631.97,6.52,0,-21710,650,640,630,620,610,645,625,1596,189,500,440,1,1,319267152,2005,-3.29,0.74,12,0.01,-191.00,844.00,1794,20240822,-64.99,600,20250801,4.67,878,-28.47,20250107,600,4.67,20250801,1794,-64.99,20240822,600,4.67,20250801,0.98,Y,007460,500,1596 억,,20828969,N,N,41579,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 160205 57 100.00 KOSPI 금속 N N N N N 675 44 2 6.97 17810807754 25419372 1676.84 632 739 628 820 442 631 700.69 6.52 0 355761 650 640 630 620 610 645 625 1596 189 500 440 1 1 319267152 2155 -3.53 0.80 12 7.96 -191.00 844.00 1794 20240822 -62.37 600 20250801 12.50 878 -23.12 20250107 600 12.50 20250801 1794 -62.37 20240822 600 12.50 20250801 0.98 Y 007460 500 1596 억 20828969 N N 109720 N 00 N
3 20250806 150208 57 100.00 KOSPI 금속 N N N N N 675 44 2 6.97 17451222002 24885027 1641.59 632 739 628 820 442 631 701.27 6.52 0 323767 650 640 630 620 610 645 625 1596 189 500 440 1 1 319267152 2155 -3.53 0.80 12 7.79 -191.00 844.00 1794 20240822 -62.37 600 20250801 12.50 878 -23.12 20250107 600 12.50 20250801 1794 -62.37 20240822 600 12.50 20250801 0.98 Y 007460 500 1596 억 20828969 N N 41579 N 00 N
4 20250806 140208 57 100.00 KOSPI 금속 N N N N N 665 34 2 5.39 16838651024 23968022 1581.10 632 739 628 820 442 631 702.55 6.52 0 393433 650 640 630 620 610 645 625 1596 189 500 440 1 1 319267152 2123 -3.48 0.79 12 7.51 -191.00 844.00 1794 20240822 -62.93 600 20250801 10.83 878 -24.26 20250107 600 10.83 20250801 1794 -62.93 20240822 600 10.83 20250801 0.98 Y 007460 500 1596 억 20828969 N N 41579 N 00 N
5 20250806 130208 57 100.00 KOSPI 금속 N N N N N 667 36 2 5.71 16173743243 22967298 1515.09 632 739 628 820 442 631 704.21 6.52 0 553200 650 640 630 620 610 645 625 1596 189 500 440 1 1 319267152 2130 -3.49 0.79 12 7.19 -191.00 844.00 1794 20240822 -62.82 600 20250801 11.17 878 -24.03 20250107 600 11.17 20250801 1794 -62.82 20240822 600 11.17 20250801 0.98 Y 007460 500 1596 억 20828969 N N 41579 N 00 N
6 20250806 120206 57 100.00 KOSPI 금속 N N N N N 684 53 2 8.40 15062533483 21320067 1406.42 632 739 628 820 442 631 706.50 6.52 0 751361 650 640 630 620 610 645 625 1596 189 500 440 1 1 319267152 2184 -3.58 0.81 12 6.68 -191.00 844.00 1794 20240822 -61.87 600 20250801 14.00 878 -22.10 20250107 600 14.00 20250801 1794 -61.87 20240822 600 14.00 20250801 0.98 Y 007460 500 1596 억 20828969 N N 41579 N 00 N
7 20250806 110207 57 100.00 KOSPI 금속 N N N N N 700 69 2 10.94 13652289356 19266745 1270.97 632 739 628 820 442 631 708.59 6.52 0 982123 650 640 630 620 610 645 625 1596 189 500 440 1 1 319267152 2235 -3.66 0.83 12 6.03 -191.00 844.00 1794 20240822 -60.98 600 20250801 16.67 878 -20.27 20250107 600 16.67 20250801 1794 -60.98 20240822 600 16.67 20250801 0.98 Y 007460 500 1596 억 20828969 N N 41579 N 00 N
8 20250806 100206 57 100.00 KOSPI 금속 N N N N N 717 86 2 13.63 9544325212 13501985 890.69 632 739 628 820 442 631 706.88 6.52 0 1466710 650 640 630 620 610 645 625 1596 189 500 440 1 1 319267152 2289 -3.75 0.85 12 4.23 -191.00 844.00 1794 20240822 -60.03 600 20250801 19.50 878 -18.34 20250107 600 19.50 20250801 1794 -60.03 20240822 600 19.50 20250801 0.98 Y 007460 500 1596 억 20828969 N N 41579 N 00 N
9 20250806 090208 57 100.00 KOSPI 금속 N N N N N 628 -3 5 -0.48 27199289 43039 2.84 632 634 628 820 442 631 631.97 6.52 0 -21710 650 640 630 620 610 645 625 1596 189 500 440 1 1 319267152 2005 -3.29 0.74 12 0.01 -191.00 844.00 1794 20240822 -64.99 600 20250801 4.67 878 -28.47 20250107 600 4.67 20250801 1794 -64.99 20240822 600 4.67 20250801 0.98 Y 007460 500 1596 억 20828969 N N 41579 N 00 N