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
120030/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
20250806,160622,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,101300,400,2,0.40,70513400,700,43.94,101200,101300,100100,131100,70700,100900,100733.43,0.73,0,103,103233,102066,101333,100166,99433,101700,99800,6,30200,500,74660,100,1,1257651,1274,7.83,0.70,12,0.06,12941.00,145012.00,110800,20250711,-8.57,87400,20240805,15.90,110800,-8.57,20250711,90600,11.81,20250407,110800,-8.57,20250711,88000,15.11,20240806,1.11,Y,120030,500,6 억,,9184,N,N,1,N,00,N
20250806,150632,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,101200,300,2,0.30,67173300,667,41.87,101200,101300,100100,131100,70700,100900,100709.60,0.73,0,115,103233,102066,101333,100166,99433,101700,99800,6,30200,500,74660,100,1,1257651,1273,7.82,0.70,12,0.05,12941.00,145012.00,110800,20250711,-8.66,87400,20240805,15.79,110800,-8.66,20250711,90600,11.70,20250407,110800,-8.66,20250711,88000,15.00,20240806,1.11,Y,120030,500,6 억,,9184,N,N,3,N,00,N
20250806,140634,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,101100,200,2,0.20,51827700,515,32.33,101200,101200,100100,131100,70700,100900,100636.31,0.73,0,29,103233,102066,101333,100166,99433,101700,99800,6,30200,500,74660,100,1,1257651,1271,7.81,0.70,12,0.04,12941.00,145012.00,110800,20250711,-8.75,87400,20240805,15.68,110800,-8.75,20250711,90600,11.59,20250407,110800,-8.75,20250711,88000,14.89,20240806,1.11,Y,120030,500,6 억,,9184,N,N,3,N,00,N
20250806,130632,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,101000,100,2,0.10,29176700,290,18.20,101200,101200,100100,131100,70700,100900,100609.31,0.73,0,31,103233,102066,101333,100166,99433,101700,99800,6,30200,500,74660,100,1,1257651,1270,7.80,0.70,12,0.02,12941.00,145012.00,110800,20250711,-8.84,87400,20240805,15.56,110800,-8.84,20250711,90600,11.48,20250407,110800,-8.84,20250711,88000,14.77,20240806,1.11,Y,120030,500,6 억,,9184,N,N,3,N,00,N
20250806,120629,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,101000,100,2,0.10,28368400,282,17.70,101200,101200,100100,131100,70700,100900,100597.16,0.73,0,31,103233,102066,101333,100166,99433,101700,99800,6,30200,500,74660,100,1,1257651,1270,7.80,0.70,12,0.02,12941.00,145012.00,110800,20250711,-8.84,87400,20240805,15.56,110800,-8.84,20250711,90600,11.48,20250407,110800,-8.84,20250711,88000,14.77,20240806,1.11,Y,120030,500,6 억,,9184,N,N,3,N,00,N
20250806,110635,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,101000,100,2,0.10,20591800,205,12.87,101200,101200,100100,131100,70700,100900,100447.80,0.73,0,35,103233,102066,101333,100166,99433,101700,99800,6,30200,500,74660,100,1,1257651,1270,7.80,0.70,12,0.02,12941.00,145012.00,110800,20250711,-8.84,87400,20240805,15.56,110800,-8.84,20250711,90600,11.48,20250407,110800,-8.84,20250711,88000,14.77,20240806,1.11,Y,120030,500,6 억,,9184,N,N,3,N,00,N
20250806,100633,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,101000,100,2,0.10,19483000,194,12.18,101200,101200,100100,131100,70700,100900,100427.84,0.73,0,35,103233,102066,101333,100166,99433,101700,99800,6,30200,500,74660,100,1,1257651,1270,7.80,0.70,12,0.02,12941.00,145012.00,110800,20250711,-8.84,87400,20240805,15.56,110800,-8.84,20250711,90600,11.48,20250407,110800,-8.84,20250711,88000,14.77,20240806,1.11,Y,120030,500,6 억,,9184,N,N,3,N,00,N
20250806,090630,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,100500,-400,5,-0.40,2414100,24,1.51,101200,101200,100500,131100,70700,100900,100587.50,0.73,0,-21,103233,102066,101333,100166,99433,101700,99800,6,30200,500,74660,100,1,1257651,1264,7.77,0.69,12,0.00,12941.00,145012.00,110800,20250711,-9.30,87400,20240805,14.99,110800,-9.30,20250711,90600,10.93,20250407,110800,-9.30,20250711,88000,14.20,20240806,1.11,Y,120030,500,6 억,,9184,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 160622 55 60.00 KOSPI 금속 N N N Y 60 N 101300 400 2 0.40 70513400 700 43.94 101200 101300 100100 131100 70700 100900 100733.43 0.73 0 103 103233 102066 101333 100166 99433 101700 99800 6 30200 500 74660 100 1 1257651 1274 7.83 0.70 12 0.06 12941.00 145012.00 110800 20250711 -8.57 87400 20240805 15.90 110800 -8.57 20250711 90600 11.81 20250407 110800 -8.57 20250711 88000 15.11 20240806 1.11 Y 120030 500 6 억 9184 N N 1 N 00 N
3 20250806 150632 55 60.00 KOSPI 금속 N N N Y 60 N 101200 300 2 0.30 67173300 667 41.87 101200 101300 100100 131100 70700 100900 100709.60 0.73 0 115 103233 102066 101333 100166 99433 101700 99800 6 30200 500 74660 100 1 1257651 1273 7.82 0.70 12 0.05 12941.00 145012.00 110800 20250711 -8.66 87400 20240805 15.79 110800 -8.66 20250711 90600 11.70 20250407 110800 -8.66 20250711 88000 15.00 20240806 1.11 Y 120030 500 6 억 9184 N N 3 N 00 N
4 20250806 140634 55 60.00 KOSPI 금속 N N N Y 60 N 101100 200 2 0.20 51827700 515 32.33 101200 101200 100100 131100 70700 100900 100636.31 0.73 0 29 103233 102066 101333 100166 99433 101700 99800 6 30200 500 74660 100 1 1257651 1271 7.81 0.70 12 0.04 12941.00 145012.00 110800 20250711 -8.75 87400 20240805 15.68 110800 -8.75 20250711 90600 11.59 20250407 110800 -8.75 20250711 88000 14.89 20240806 1.11 Y 120030 500 6 억 9184 N N 3 N 00 N
5 20250806 130632 55 60.00 KOSPI 금속 N N N Y 60 N 101000 100 2 0.10 29176700 290 18.20 101200 101200 100100 131100 70700 100900 100609.31 0.73 0 31 103233 102066 101333 100166 99433 101700 99800 6 30200 500 74660 100 1 1257651 1270 7.80 0.70 12 0.02 12941.00 145012.00 110800 20250711 -8.84 87400 20240805 15.56 110800 -8.84 20250711 90600 11.48 20250407 110800 -8.84 20250711 88000 14.77 20240806 1.11 Y 120030 500 6 억 9184 N N 3 N 00 N
6 20250806 120629 55 60.00 KOSPI 금속 N N N Y 60 N 101000 100 2 0.10 28368400 282 17.70 101200 101200 100100 131100 70700 100900 100597.16 0.73 0 31 103233 102066 101333 100166 99433 101700 99800 6 30200 500 74660 100 1 1257651 1270 7.80 0.70 12 0.02 12941.00 145012.00 110800 20250711 -8.84 87400 20240805 15.56 110800 -8.84 20250711 90600 11.48 20250407 110800 -8.84 20250711 88000 14.77 20240806 1.11 Y 120030 500 6 억 9184 N N 3 N 00 N
7 20250806 110635 55 60.00 KOSPI 금속 N N N Y 60 N 101000 100 2 0.10 20591800 205 12.87 101200 101200 100100 131100 70700 100900 100447.80 0.73 0 35 103233 102066 101333 100166 99433 101700 99800 6 30200 500 74660 100 1 1257651 1270 7.80 0.70 12 0.02 12941.00 145012.00 110800 20250711 -8.84 87400 20240805 15.56 110800 -8.84 20250711 90600 11.48 20250407 110800 -8.84 20250711 88000 14.77 20240806 1.11 Y 120030 500 6 억 9184 N N 3 N 00 N
8 20250806 100633 55 60.00 KOSPI 금속 N N N Y 60 N 101000 100 2 0.10 19483000 194 12.18 101200 101200 100100 131100 70700 100900 100427.84 0.73 0 35 103233 102066 101333 100166 99433 101700 99800 6 30200 500 74660 100 1 1257651 1270 7.80 0.70 12 0.02 12941.00 145012.00 110800 20250711 -8.84 87400 20240805 15.56 110800 -8.84 20250711 90600 11.48 20250407 110800 -8.84 20250711 88000 14.77 20240806 1.11 Y 120030 500 6 억 9184 N N 3 N 00 N
9 20250806 090630 55 60.00 KOSPI 금속 N N N Y 60 N 100500 -400 5 -0.40 2414100 24 1.51 101200 101200 100500 131100 70700 100900 100587.50 0.73 0 -21 103233 102066 101333 100166 99433 101700 99800 6 30200 500 74660 100 1 1257651 1264 7.77 0.69 12 0.00 12941.00 145012.00 110800 20250711 -9.30 87400 20240805 14.99 110800 -9.30 20250711 90600 10.93 20250407 110800 -9.30 20250711 88000 14.20 20240806 1.11 Y 120030 500 6 억 9184 N N 3 N 00 N