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
008350/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
20250806,160210,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,1172,13,2,1.12,535957865,460337,63.05,1159,1173,1153,1506,812,1159,1164.25,2.10,0,23272,1181,1170,1163,1152,1145,1166,1148,645,347,500,830,1,1,129079090,1513,-5.66,0.51,12,0.36,-207.00,2300.00,1830,20241220,-35.96,1153,20250806,1.65,1628,-28.01,20250502,1153,1.65,20250806,1830,-35.96,20241220,1153,1.65,20250806,3.98,Y,008350,500,645 억,,2711385,N,N,20262,N,00,N
20250806,150212,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,1164,5,2,0.43,441885115,379889,52.04,1159,1173,1153,1506,812,1159,1163.20,2.10,0,27278,1181,1170,1163,1152,1145,1166,1148,645,347,500,830,1,1,129079090,1502,-5.62,0.51,12,0.29,-207.00,2300.00,1830,20241220,-36.39,1153,20250806,0.95,1628,-28.50,20250502,1153,0.95,20250806,1830,-36.39,20241220,1153,0.95,20250806,3.98,Y,008350,500,645 억,,2711385,N,N,84374,N,00,N
20250806,140213,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,1161,2,2,0.17,396262303,340661,46.66,1159,1173,1153,1506,812,1159,1163.22,2.10,0,32754,1181,1170,1163,1152,1145,1166,1148,645,347,500,830,1,1,129079090,1499,-5.61,0.50,12,0.26,-207.00,2300.00,1830,20241220,-36.56,1153,20250806,0.69,1628,-28.69,20250502,1153,0.69,20250806,1830,-36.56,20241220,1153,0.69,20250806,3.98,Y,008350,500,645 억,,2711385,N,N,84374,N,00,N
20250806,130212,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,1163,4,2,0.35,298238580,256293,35.11,1159,1173,1153,1506,812,1159,1163.66,2.10,0,28745,1181,1170,1163,1152,1145,1166,1148,645,347,500,830,1,1,129079090,1501,-5.62,0.51,12,0.20,-207.00,2300.00,1830,20241220,-36.45,1153,20250806,0.87,1628,-28.56,20250502,1153,0.87,20250806,1830,-36.45,20241220,1153,0.87,20250806,3.98,Y,008350,500,645 억,,2711385,N,N,84374,N,00,N
20250806,120211,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,1162,3,2,0.26,284753537,244692,33.52,1159,1173,1153,1506,812,1159,1163.72,2.10,0,30012,1181,1170,1163,1152,1145,1166,1148,645,347,500,830,1,1,129079090,1500,-5.61,0.51,12,0.19,-207.00,2300.00,1830,20241220,-36.50,1153,20250806,0.78,1628,-28.62,20250502,1153,0.78,20250806,1830,-36.50,20241220,1153,0.78,20250806,3.98,Y,008350,500,645 억,,2711385,N,N,84374,N,00,N
20250806,110212,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,1165,6,2,0.52,241686825,207717,28.45,1159,1173,1153,1506,812,1159,1163.54,2.10,0,49970,1181,1170,1163,1152,1145,1166,1148,645,347,500,830,1,1,129079090,1504,-5.63,0.51,12,0.16,-207.00,2300.00,1830,20241220,-36.34,1153,20250806,1.04,1628,-28.44,20250502,1153,1.04,20250806,1830,-36.34,20241220,1153,1.04,20250806,3.98,Y,008350,500,645 억,,2711385,N,N,84374,N,00,N
20250806,100211,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,1167,8,2,0.69,202907163,174485,23.90,1159,1173,1153,1506,812,1159,1162.89,2.10,0,61302,1181,1170,1163,1152,1145,1166,1148,645,347,500,830,1,1,129079090,1506,-5.64,0.51,12,0.14,-207.00,2300.00,1830,20241220,-36.23,1153,20250806,1.21,1628,-28.32,20250502,1153,1.21,20250806,1830,-36.23,20241220,1153,1.21,20250806,3.98,Y,008350,500,645 억,,2711385,N,N,84374,N,00,N
20250806,090213,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,1156,-3,5,-0.26,44915294,38863,5.32,1159,1160,1153,1506,812,1159,1155.73,2.10,0,11121,1181,1170,1163,1152,1145,1166,1148,645,347,500,830,1,1,129079090,1492,-5.58,0.50,12,0.03,-207.00,2300.00,1830,20241220,-36.83,1153,20250806,0.26,1628,-28.99,20250502,1153,0.26,20250806,1830,-36.83,20241220,1153,0.26,20250806,3.98,Y,008350,500,645 억,,2711385,N,N,84374,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 160210 57 100.00 KOSPI 신저가 금속 N N N N N 1172 13 2 1.12 535957865 460337 63.05 1159 1173 1153 1506 812 1159 1164.25 2.10 0 23272 1181 1170 1163 1152 1145 1166 1148 645 347 500 830 1 1 129079090 1513 -5.66 0.51 12 0.36 -207.00 2300.00 1830 20241220 -35.96 1153 20250806 1.65 1628 -28.01 20250502 1153 1.65 20250806 1830 -35.96 20241220 1153 1.65 20250806 3.98 Y 008350 500 645 억 2711385 N N 20262 N 00 N
3 20250806 150212 57 100.00 KOSPI 신저가 금속 N N N N N 1164 5 2 0.43 441885115 379889 52.04 1159 1173 1153 1506 812 1159 1163.20 2.10 0 27278 1181 1170 1163 1152 1145 1166 1148 645 347 500 830 1 1 129079090 1502 -5.62 0.51 12 0.29 -207.00 2300.00 1830 20241220 -36.39 1153 20250806 0.95 1628 -28.50 20250502 1153 0.95 20250806 1830 -36.39 20241220 1153 0.95 20250806 3.98 Y 008350 500 645 억 2711385 N N 84374 N 00 N
4 20250806 140213 57 100.00 KOSPI 신저가 금속 N N N N N 1161 2 2 0.17 396262303 340661 46.66 1159 1173 1153 1506 812 1159 1163.22 2.10 0 32754 1181 1170 1163 1152 1145 1166 1148 645 347 500 830 1 1 129079090 1499 -5.61 0.50 12 0.26 -207.00 2300.00 1830 20241220 -36.56 1153 20250806 0.69 1628 -28.69 20250502 1153 0.69 20250806 1830 -36.56 20241220 1153 0.69 20250806 3.98 Y 008350 500 645 억 2711385 N N 84374 N 00 N
5 20250806 130212 57 100.00 KOSPI 신저가 금속 N N N N N 1163 4 2 0.35 298238580 256293 35.11 1159 1173 1153 1506 812 1159 1163.66 2.10 0 28745 1181 1170 1163 1152 1145 1166 1148 645 347 500 830 1 1 129079090 1501 -5.62 0.51 12 0.20 -207.00 2300.00 1830 20241220 -36.45 1153 20250806 0.87 1628 -28.56 20250502 1153 0.87 20250806 1830 -36.45 20241220 1153 0.87 20250806 3.98 Y 008350 500 645 억 2711385 N N 84374 N 00 N
6 20250806 120211 57 100.00 KOSPI 신저가 금속 N N N N N 1162 3 2 0.26 284753537 244692 33.52 1159 1173 1153 1506 812 1159 1163.72 2.10 0 30012 1181 1170 1163 1152 1145 1166 1148 645 347 500 830 1 1 129079090 1500 -5.61 0.51 12 0.19 -207.00 2300.00 1830 20241220 -36.50 1153 20250806 0.78 1628 -28.62 20250502 1153 0.78 20250806 1830 -36.50 20241220 1153 0.78 20250806 3.98 Y 008350 500 645 억 2711385 N N 84374 N 00 N
7 20250806 110212 57 100.00 KOSPI 신저가 금속 N N N N N 1165 6 2 0.52 241686825 207717 28.45 1159 1173 1153 1506 812 1159 1163.54 2.10 0 49970 1181 1170 1163 1152 1145 1166 1148 645 347 500 830 1 1 129079090 1504 -5.63 0.51 12 0.16 -207.00 2300.00 1830 20241220 -36.34 1153 20250806 1.04 1628 -28.44 20250502 1153 1.04 20250806 1830 -36.34 20241220 1153 1.04 20250806 3.98 Y 008350 500 645 억 2711385 N N 84374 N 00 N
8 20250806 100211 57 100.00 KOSPI 신저가 금속 N N N N N 1167 8 2 0.69 202907163 174485 23.90 1159 1173 1153 1506 812 1159 1162.89 2.10 0 61302 1181 1170 1163 1152 1145 1166 1148 645 347 500 830 1 1 129079090 1506 -5.64 0.51 12 0.14 -207.00 2300.00 1830 20241220 -36.23 1153 20250806 1.21 1628 -28.32 20250502 1153 1.21 20250806 1830 -36.23 20241220 1153 1.21 20250806 3.98 Y 008350 500 645 억 2711385 N N 84374 N 00 N
9 20250806 090213 57 100.00 KOSPI 신저가 금속 N N N N N 1156 -3 5 -0.26 44915294 38863 5.32 1159 1160 1153 1506 812 1159 1155.73 2.10 0 11121 1181 1170 1163 1152 1145 1166 1148 645 347 500 830 1 1 129079090 1492 -5.58 0.50 12 0.03 -207.00 2300.00 1830 20241220 -36.83 1153 20250806 0.26 1628 -28.99 20250502 1153 0.26 20250806 1830 -36.83 20241220 1153 0.26 20250806 3.98 Y 008350 500 645 억 2711385 N N 84374 N 00 N