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
032560/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
20250806,160321,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5900,20,2,0.34,55094175,9361,57.82,5870,5930,5830,7640,4120,5880,5885.50,3.48,0,2948,6040,5960,5890,5810,5740,5925,5775,85,1760,500,4230,10,1,17000000,1003,6.14,0.27,12,0.06,961.00,21788.00,6300,20250728,-6.35,4515,20241210,30.68,6300,-6.35,20250728,4805,22.79,20250203,6300,-6.35,20250728,4515,30.68,20241210,0.93,Y,032560,500,85 억,,592046,N,N,20,N,00,N
20250806,150326,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5900,20,2,0.34,51667585,8779,54.23,5870,5930,5830,7640,4120,5880,5885.36,3.48,0,3176,6040,5960,5890,5810,5740,5925,5775,85,1760,500,4230,10,1,17000000,1003,6.14,0.27,12,0.05,961.00,21788.00,6300,20250728,-6.35,4515,20241210,30.68,6300,-6.35,20250728,4805,22.79,20250203,6300,-6.35,20250728,4515,30.68,20241210,0.93,Y,032560,500,85 억,,592046,N,N,37,N,00,N
20250806,140327,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5890,10,2,0.17,48458565,8234,50.86,5870,5930,5830,7640,4120,5880,5885.18,3.48,0,2983,6040,5960,5890,5810,5740,5925,5775,85,1760,500,4230,10,1,17000000,1001,6.13,0.27,12,0.05,961.00,21788.00,6300,20250728,-6.51,4515,20241210,30.45,6300,-6.51,20250728,4805,22.58,20250203,6300,-6.51,20250728,4515,30.45,20241210,0.93,Y,032560,500,85 억,,592046,N,N,37,N,00,N
20250806,130326,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5880,0,3,0.00,44651085,7584,46.85,5870,5930,5830,7640,4120,5880,5887.54,3.48,0,2982,6040,5960,5890,5810,5740,5925,5775,85,1760,500,4230,10,1,17000000,1000,6.12,0.27,12,0.04,961.00,21788.00,6300,20250728,-6.67,4515,20241210,30.23,6300,-6.67,20250728,4805,22.37,20250203,6300,-6.67,20250728,4515,30.23,20241210,0.93,Y,032560,500,85 억,,592046,N,N,37,N,00,N
20250806,120324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5920,40,2,0.68,27693755,4699,29.03,5870,5930,5830,7640,4120,5880,5893.54,3.48,0,2329,6040,5960,5890,5810,5740,5925,5775,85,1760,500,4230,10,1,17000000,1006,6.16,0.27,12,0.03,961.00,21788.00,6300,20250728,-6.03,4515,20241210,31.12,6300,-6.03,20250728,4805,23.20,20250203,6300,-6.03,20250728,4515,31.12,20241210,0.93,Y,032560,500,85 억,,592046,N,N,37,N,00,N
20250806,110326,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5920,40,2,0.68,25703765,4362,26.94,5870,5930,5830,7640,4120,5880,5892.66,3.48,0,2286,6040,5960,5890,5810,5740,5925,5775,85,1760,500,4230,10,1,17000000,1006,6.16,0.27,12,0.03,961.00,21788.00,6300,20250728,-6.03,4515,20241210,31.12,6300,-6.03,20250728,4805,23.20,20250203,6300,-6.03,20250728,4515,31.12,20241210,0.93,Y,032560,500,85 억,,592046,N,N,37,N,00,N
20250806,100324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5900,20,2,0.34,18895395,3212,19.84,5870,5930,5830,7640,4120,5880,5882.75,3.48,0,1162,6040,5960,5890,5810,5740,5925,5775,85,1760,500,4230,10,1,17000000,1003,6.14,0.27,12,0.02,961.00,21788.00,6300,20250728,-6.35,4515,20241210,30.68,6300,-6.35,20250728,4805,22.79,20250203,6300,-6.35,20250728,4515,30.68,20241210,0.93,Y,032560,500,85 억,,592046,N,N,37,N,00,N
20250806,090325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5840,-40,5,-0.68,995820,170,1.05,5870,5870,5840,7640,4120,5880,5857.76,3.48,0,0,6040,5960,5890,5810,5740,5925,5775,85,1760,500,4230,10,1,17000000,993,6.08,0.27,12,0.00,961.00,21788.00,6300,20250728,-7.30,4515,20241210,29.35,6300,-7.30,20250728,4805,21.54,20250203,6300,-7.30,20250728,4515,29.35,20241210,0.93,Y,032560,500,85 억,,592046,N,N,37,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 160321 57 100.00 KOSPI 금속 N N N N N 5900 20 2 0.34 55094175 9361 57.82 5870 5930 5830 7640 4120 5880 5885.50 3.48 0 2948 6040 5960 5890 5810 5740 5925 5775 85 1760 500 4230 10 1 17000000 1003 6.14 0.27 12 0.06 961.00 21788.00 6300 20250728 -6.35 4515 20241210 30.68 6300 -6.35 20250728 4805 22.79 20250203 6300 -6.35 20250728 4515 30.68 20241210 0.93 Y 032560 500 85 억 592046 N N 20 N 00 N
3 20250806 150326 57 100.00 KOSPI 금속 N N N N N 5900 20 2 0.34 51667585 8779 54.23 5870 5930 5830 7640 4120 5880 5885.36 3.48 0 3176 6040 5960 5890 5810 5740 5925 5775 85 1760 500 4230 10 1 17000000 1003 6.14 0.27 12 0.05 961.00 21788.00 6300 20250728 -6.35 4515 20241210 30.68 6300 -6.35 20250728 4805 22.79 20250203 6300 -6.35 20250728 4515 30.68 20241210 0.93 Y 032560 500 85 억 592046 N N 37 N 00 N
4 20250806 140327 57 100.00 KOSPI 금속 N N N N N 5890 10 2 0.17 48458565 8234 50.86 5870 5930 5830 7640 4120 5880 5885.18 3.48 0 2983 6040 5960 5890 5810 5740 5925 5775 85 1760 500 4230 10 1 17000000 1001 6.13 0.27 12 0.05 961.00 21788.00 6300 20250728 -6.51 4515 20241210 30.45 6300 -6.51 20250728 4805 22.58 20250203 6300 -6.51 20250728 4515 30.45 20241210 0.93 Y 032560 500 85 억 592046 N N 37 N 00 N
5 20250806 130326 57 100.00 KOSPI 금속 N N N N N 5880 0 3 0.00 44651085 7584 46.85 5870 5930 5830 7640 4120 5880 5887.54 3.48 0 2982 6040 5960 5890 5810 5740 5925 5775 85 1760 500 4230 10 1 17000000 1000 6.12 0.27 12 0.04 961.00 21788.00 6300 20250728 -6.67 4515 20241210 30.23 6300 -6.67 20250728 4805 22.37 20250203 6300 -6.67 20250728 4515 30.23 20241210 0.93 Y 032560 500 85 억 592046 N N 37 N 00 N
6 20250806 120324 57 100.00 KOSPI 금속 N N N N N 5920 40 2 0.68 27693755 4699 29.03 5870 5930 5830 7640 4120 5880 5893.54 3.48 0 2329 6040 5960 5890 5810 5740 5925 5775 85 1760 500 4230 10 1 17000000 1006 6.16 0.27 12 0.03 961.00 21788.00 6300 20250728 -6.03 4515 20241210 31.12 6300 -6.03 20250728 4805 23.20 20250203 6300 -6.03 20250728 4515 31.12 20241210 0.93 Y 032560 500 85 억 592046 N N 37 N 00 N
7 20250806 110326 57 100.00 KOSPI 금속 N N N N N 5920 40 2 0.68 25703765 4362 26.94 5870 5930 5830 7640 4120 5880 5892.66 3.48 0 2286 6040 5960 5890 5810 5740 5925 5775 85 1760 500 4230 10 1 17000000 1006 6.16 0.27 12 0.03 961.00 21788.00 6300 20250728 -6.03 4515 20241210 31.12 6300 -6.03 20250728 4805 23.20 20250203 6300 -6.03 20250728 4515 31.12 20241210 0.93 Y 032560 500 85 억 592046 N N 37 N 00 N
8 20250806 100324 57 100.00 KOSPI 금속 N N N N N 5900 20 2 0.34 18895395 3212 19.84 5870 5930 5830 7640 4120 5880 5882.75 3.48 0 1162 6040 5960 5890 5810 5740 5925 5775 85 1760 500 4230 10 1 17000000 1003 6.14 0.27 12 0.02 961.00 21788.00 6300 20250728 -6.35 4515 20241210 30.68 6300 -6.35 20250728 4805 22.79 20250203 6300 -6.35 20250728 4515 30.68 20241210 0.93 Y 032560 500 85 억 592046 N N 37 N 00 N
9 20250806 090325 57 100.00 KOSPI 금속 N N N N N 5840 -40 5 -0.68 995820 170 1.05 5870 5870 5840 7640 4120 5880 5857.76 3.48 0 0 6040 5960 5890 5810 5740 5925 5775 85 1760 500 4230 10 1 17000000 993 6.08 0.27 12 0.00 961.00 21788.00 6300 20250728 -7.30 4515 20241210 29.35 6300 -7.30 20250728 4805 21.54 20250203 6300 -7.30 20250728 4515 29.35 20241210 0.93 Y 032560 500 85 억 592046 N N 37 N 00 N