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
008870/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
20250806,160212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,57700,500,2,0.87,19098000,336,121.74,57500,57700,56200,74300,40100,57200,56839.29,0.61,0,67,58400,57800,57300,56700,56200,58100,57000,50,17100,5000,41180,100,1,1000000,577,16.08,0.69,09,0.03,3588.00,84088.00,69700,20240813,-17.22,50500,20241202,14.26,65200,-11.50,20250117,52800,9.28,20250331,69700,-17.22,20240813,50500,14.26,20241202,1.69,Y,008870,5000,50 억,,6106,N,N,3,N,00,N
20250806,150215,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,57400,200,2,0.35,18925200,333,120.65,57500,57700,56200,74300,40100,57200,56832.43,0.61,0,70,58400,57800,57300,56700,56200,58100,57000,50,17100,5000,41180,100,1,1000000,574,16.00,0.68,09,0.03,3588.00,84088.00,69700,20240813,-17.65,50500,20241202,13.66,65200,-11.96,20250117,52800,8.71,20250331,69700,-17.65,20240813,50500,13.66,20241202,1.69,Y,008870,5000,50 억,,6106,N,N,3,N,00,N
20250806,140215,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,57400,200,2,0.35,18291300,322,116.67,57500,57600,56200,74300,40100,57200,56805.28,0.61,0,74,58400,57800,57300,56700,56200,58100,57000,50,17100,5000,41180,100,1,1000000,574,16.00,0.68,09,0.03,3588.00,84088.00,69700,20240813,-17.65,50500,20241202,13.66,65200,-11.96,20250117,52800,8.71,20250331,69700,-17.65,20240813,50500,13.66,20241202,1.69,Y,008870,5000,50 억,,6106,N,N,3,N,00,N
20250806,130214,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,57600,400,2,0.70,18233900,321,116.30,57500,57600,56200,74300,40100,57200,56803.43,0.61,0,74,58400,57800,57300,56700,56200,58100,57000,50,17100,5000,41180,100,1,1000000,576,16.05,0.68,09,0.03,3588.00,84088.00,69700,20240813,-17.36,50500,20241202,14.06,65200,-11.66,20250117,52800,9.09,20250331,69700,-17.36,20240813,50500,14.06,20241202,1.69,Y,008870,5000,50 억,,6106,N,N,3,N,00,N
20250806,120213,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,57600,400,2,0.70,18118700,319,115.58,57500,57600,56200,74300,40100,57200,56798.43,0.61,0,75,58400,57800,57300,56700,56200,58100,57000,50,17100,5000,41180,100,1,1000000,576,16.05,0.68,09,0.03,3588.00,84088.00,69700,20240813,-17.36,50500,20241202,14.06,65200,-11.66,20250117,52800,9.09,20250331,69700,-17.36,20240813,50500,14.06,20241202,1.69,Y,008870,5000,50 억,,6106,N,N,3,N,00,N
20250806,110215,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,57200,0,3,0.00,16683200,294,106.52,57500,57500,56200,74300,40100,57200,56745.58,0.61,0,59,58400,57800,57300,56700,56200,58100,57000,50,17100,5000,41180,100,1,1000000,572,15.94,0.68,09,0.03,3588.00,84088.00,69700,20240813,-17.93,50500,20241202,13.27,65200,-12.27,20250117,52800,8.33,20250331,69700,-17.93,20240813,50500,13.27,20241202,1.69,Y,008870,5000,50 억,,6106,N,N,3,N,00,N
20250806,100213,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,57200,0,3,0.00,15940000,281,101.81,57500,57500,56200,74300,40100,57200,56725.98,0.61,0,59,58400,57800,57300,56700,56200,58100,57000,50,17100,5000,41180,100,1,1000000,572,15.94,0.68,09,0.03,3588.00,84088.00,69700,20240813,-17.93,50500,20241202,13.27,65200,-12.27,20250117,52800,8.33,20250331,69700,-17.93,20240813,50500,13.27,20241202,1.69,Y,008870,5000,50 억,,6106,N,N,3,N,00,N
20250806,090215,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,57300,100,2,0.17,1205300,21,7.61,57500,57500,57200,74300,40100,57200,57395.24,0.61,0,-18,58400,57800,57300,56700,56200,58100,57000,50,17100,5000,41180,100,1,1000000,573,15.97,0.68,09,0.00,3588.00,84088.00,69700,20240813,-17.79,50500,20241202,13.47,65200,-12.12,20250117,52800,8.52,20250331,69700,-17.79,20240813,50500,13.47,20241202,1.69,Y,008870,5000,50 억,,6106,N,N,3,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 160212 57 100.00 KOSPI 비금속 N N N N N 57700 500 2 0.87 19098000 336 121.74 57500 57700 56200 74300 40100 57200 56839.29 0.61 0 67 58400 57800 57300 56700 56200 58100 57000 50 17100 5000 41180 100 1 1000000 577 16.08 0.69 09 0.03 3588.00 84088.00 69700 20240813 -17.22 50500 20241202 14.26 65200 -11.50 20250117 52800 9.28 20250331 69700 -17.22 20240813 50500 14.26 20241202 1.69 Y 008870 5000 50 억 6106 N N 3 N 00 N
3 20250806 150215 57 100.00 KOSPI 비금속 N N N N N 57400 200 2 0.35 18925200 333 120.65 57500 57700 56200 74300 40100 57200 56832.43 0.61 0 70 58400 57800 57300 56700 56200 58100 57000 50 17100 5000 41180 100 1 1000000 574 16.00 0.68 09 0.03 3588.00 84088.00 69700 20240813 -17.65 50500 20241202 13.66 65200 -11.96 20250117 52800 8.71 20250331 69700 -17.65 20240813 50500 13.66 20241202 1.69 Y 008870 5000 50 억 6106 N N 3 N 00 N
4 20250806 140215 57 100.00 KOSPI 비금속 N N N N N 57400 200 2 0.35 18291300 322 116.67 57500 57600 56200 74300 40100 57200 56805.28 0.61 0 74 58400 57800 57300 56700 56200 58100 57000 50 17100 5000 41180 100 1 1000000 574 16.00 0.68 09 0.03 3588.00 84088.00 69700 20240813 -17.65 50500 20241202 13.66 65200 -11.96 20250117 52800 8.71 20250331 69700 -17.65 20240813 50500 13.66 20241202 1.69 Y 008870 5000 50 억 6106 N N 3 N 00 N
5 20250806 130214 57 100.00 KOSPI 비금속 N N N N N 57600 400 2 0.70 18233900 321 116.30 57500 57600 56200 74300 40100 57200 56803.43 0.61 0 74 58400 57800 57300 56700 56200 58100 57000 50 17100 5000 41180 100 1 1000000 576 16.05 0.68 09 0.03 3588.00 84088.00 69700 20240813 -17.36 50500 20241202 14.06 65200 -11.66 20250117 52800 9.09 20250331 69700 -17.36 20240813 50500 14.06 20241202 1.69 Y 008870 5000 50 억 6106 N N 3 N 00 N
6 20250806 120213 57 100.00 KOSPI 비금속 N N N N N 57600 400 2 0.70 18118700 319 115.58 57500 57600 56200 74300 40100 57200 56798.43 0.61 0 75 58400 57800 57300 56700 56200 58100 57000 50 17100 5000 41180 100 1 1000000 576 16.05 0.68 09 0.03 3588.00 84088.00 69700 20240813 -17.36 50500 20241202 14.06 65200 -11.66 20250117 52800 9.09 20250331 69700 -17.36 20240813 50500 14.06 20241202 1.69 Y 008870 5000 50 억 6106 N N 3 N 00 N
7 20250806 110215 57 100.00 KOSPI 비금속 N N N N N 57200 0 3 0.00 16683200 294 106.52 57500 57500 56200 74300 40100 57200 56745.58 0.61 0 59 58400 57800 57300 56700 56200 58100 57000 50 17100 5000 41180 100 1 1000000 572 15.94 0.68 09 0.03 3588.00 84088.00 69700 20240813 -17.93 50500 20241202 13.27 65200 -12.27 20250117 52800 8.33 20250331 69700 -17.93 20240813 50500 13.27 20241202 1.69 Y 008870 5000 50 억 6106 N N 3 N 00 N
8 20250806 100213 57 100.00 KOSPI 비금속 N N N N N 57200 0 3 0.00 15940000 281 101.81 57500 57500 56200 74300 40100 57200 56725.98 0.61 0 59 58400 57800 57300 56700 56200 58100 57000 50 17100 5000 41180 100 1 1000000 572 15.94 0.68 09 0.03 3588.00 84088.00 69700 20240813 -17.93 50500 20241202 13.27 65200 -12.27 20250117 52800 8.33 20250331 69700 -17.93 20240813 50500 13.27 20241202 1.69 Y 008870 5000 50 억 6106 N N 3 N 00 N
9 20250806 090215 57 100.00 KOSPI 비금속 N N N N N 57300 100 2 0.17 1205300 21 7.61 57500 57500 57200 74300 40100 57200 57395.24 0.61 0 -18 58400 57800 57300 56700 56200 58100 57000 50 17100 5000 41180 100 1 1000000 573 15.97 0.68 09 0.00 3588.00 84088.00 69700 20240813 -17.79 50500 20241202 13.47 65200 -12.12 20250117 52800 8.52 20250331 69700 -17.79 20240813 50500 13.47 20241202 1.69 Y 008870 5000 50 억 6106 N N 3 N 00 N