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
133820/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
20250806,160636,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,1406,86,2,6.52,4938827266,3515033,122.60,1440,1495,1320,1716,924,1320,1405.06,3.29,0,-77632,1496,1408,1312,1224,1128,1452,1268,167,396,500,840,1,1,30826118,433,-1.57,1.31,12,11.40,-897.00,1072.00,1495,20250806,-5.95,782,20250526,79.80,1495,-5.95,20250806,782,79.80,20250526,1495,-5.95,20250806,782,79.80,20250526,0.24,Y,133820,500,166 억,,1013005,N,N,1025,N,00,N
20250806,150647,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,1401,81,2,6.14,4812189999,3424793,119.45,1440,1495,1320,1716,924,1320,1405.10,3.29,0,-67624,1496,1408,1312,1224,1128,1452,1268,167,396,500,840,1,1,30826118,432,-1.56,1.31,12,11.11,-897.00,1072.00,1495,20250806,-6.29,782,20250526,79.16,1495,-6.29,20250806,782,79.16,20250526,1495,-6.29,20250806,782,79.16,20250526,0.24,Y,133820,500,166 억,,1013005,N,N,597,N,00,N
20250806,140649,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,1445,125,2,9.47,4394716426,3132235,109.25,1440,1495,1320,1716,924,1320,1403.06,3.29,0,-68630,1496,1408,1312,1224,1128,1452,1268,167,396,500,840,1,1,30826118,445,-1.61,1.35,12,10.16,-897.00,1072.00,1495,20250806,-3.34,782,20250526,84.78,1495,-3.34,20250806,782,84.78,20250526,1495,-3.34,20250806,782,84.78,20250526,0.24,Y,133820,500,166 억,,1013005,N,N,597,N,00,N
20250806,130646,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,1414,94,2,7.12,3917177556,2795400,97.50,1440,1495,1320,1716,924,1320,1401.29,3.29,0,-111694,1496,1408,1312,1224,1128,1452,1268,167,396,500,840,1,1,30826118,436,-1.58,1.32,12,9.07,-897.00,1072.00,1495,20250806,-5.42,782,20250526,80.82,1495,-5.42,20250806,782,80.82,20250526,1495,-5.42,20250806,782,80.82,20250526,0.24,Y,133820,500,166 억,,1013005,N,N,597,N,00,N
20250806,120644,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,1361,41,2,3.11,2833576101,2039800,71.14,1440,1495,1320,1716,924,1320,1389.14,3.29,0,-221187,1496,1408,1312,1224,1128,1452,1268,167,396,500,840,1,1,30826118,420,-1.52,1.27,12,6.62,-897.00,1072.00,1495,20250806,-8.96,782,20250526,74.04,1495,-8.96,20250806,782,74.04,20250526,1495,-8.96,20250806,782,74.04,20250526,0.24,Y,133820,500,166 억,,1013005,N,N,597,N,00,N
20250806,110649,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,1342,22,2,1.67,2585028708,1857373,64.78,1440,1495,1320,1716,924,1320,1391.77,3.29,0,-253833,1496,1408,1312,1224,1128,1452,1268,167,396,500,840,1,1,30826118,414,-1.50,1.25,12,6.03,-897.00,1072.00,1495,20250806,-10.23,782,20250526,71.61,1495,-10.23,20250806,782,71.61,20250526,1495,-10.23,20250806,782,71.61,20250526,0.24,Y,133820,500,166 억,,1013005,N,N,597,N,00,N
20250806,100647,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,1340,20,2,1.52,2395540143,1717753,59.91,1440,1495,1320,1716,924,1320,1394.58,3.29,0,-272911,1496,1408,1312,1224,1128,1452,1268,167,396,500,840,1,1,30826118,413,-1.49,1.25,12,5.57,-897.00,1072.00,1495,20250806,-10.37,782,20250526,71.36,1495,-10.37,20250806,782,71.36,20250526,1495,-10.37,20250806,782,71.36,20250526,0.24,Y,133820,500,166 억,,1013005,N,N,597,N,00,N
20250806,090644,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,1400,80,2,6.06,1279861221,897946,31.32,1440,1495,1370,1716,924,1320,1425.32,3.29,0,-115094,1496,1408,1312,1224,1128,1452,1268,167,396,500,840,1,1,30826118,432,-1.56,1.31,12,2.91,-897.00,1072.00,1495,20250806,-6.35,782,20250526,79.03,1495,-6.35,20250806,782,79.03,20250526,1495,-6.35,20250806,782,79.03,20250526,0.24,Y,133820,500,166 억,,1013005,N,N,597,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 160636 57 100.00 KOSPI 신고가 금속 N N N N N 1406 86 2 6.52 4938827266 3515033 122.60 1440 1495 1320 1716 924 1320 1405.06 3.29 0 -77632 1496 1408 1312 1224 1128 1452 1268 167 396 500 840 1 1 30826118 433 -1.57 1.31 12 11.40 -897.00 1072.00 1495 20250806 -5.95 782 20250526 79.80 1495 -5.95 20250806 782 79.80 20250526 1495 -5.95 20250806 782 79.80 20250526 0.24 Y 133820 500 166 억 1013005 N N 1025 N 00 N
3 20250806 150647 57 100.00 KOSPI 신고가 금속 N N N N N 1401 81 2 6.14 4812189999 3424793 119.45 1440 1495 1320 1716 924 1320 1405.10 3.29 0 -67624 1496 1408 1312 1224 1128 1452 1268 167 396 500 840 1 1 30826118 432 -1.56 1.31 12 11.11 -897.00 1072.00 1495 20250806 -6.29 782 20250526 79.16 1495 -6.29 20250806 782 79.16 20250526 1495 -6.29 20250806 782 79.16 20250526 0.24 Y 133820 500 166 억 1013005 N N 597 N 00 N
4 20250806 140649 57 100.00 KOSPI 신고가 금속 N N N N N 1445 125 2 9.47 4394716426 3132235 109.25 1440 1495 1320 1716 924 1320 1403.06 3.29 0 -68630 1496 1408 1312 1224 1128 1452 1268 167 396 500 840 1 1 30826118 445 -1.61 1.35 12 10.16 -897.00 1072.00 1495 20250806 -3.34 782 20250526 84.78 1495 -3.34 20250806 782 84.78 20250526 1495 -3.34 20250806 782 84.78 20250526 0.24 Y 133820 500 166 억 1013005 N N 597 N 00 N
5 20250806 130646 57 100.00 KOSPI 신고가 금속 N N N N N 1414 94 2 7.12 3917177556 2795400 97.50 1440 1495 1320 1716 924 1320 1401.29 3.29 0 -111694 1496 1408 1312 1224 1128 1452 1268 167 396 500 840 1 1 30826118 436 -1.58 1.32 12 9.07 -897.00 1072.00 1495 20250806 -5.42 782 20250526 80.82 1495 -5.42 20250806 782 80.82 20250526 1495 -5.42 20250806 782 80.82 20250526 0.24 Y 133820 500 166 억 1013005 N N 597 N 00 N
6 20250806 120644 57 100.00 KOSPI 신고가 금속 N N N N N 1361 41 2 3.11 2833576101 2039800 71.14 1440 1495 1320 1716 924 1320 1389.14 3.29 0 -221187 1496 1408 1312 1224 1128 1452 1268 167 396 500 840 1 1 30826118 420 -1.52 1.27 12 6.62 -897.00 1072.00 1495 20250806 -8.96 782 20250526 74.04 1495 -8.96 20250806 782 74.04 20250526 1495 -8.96 20250806 782 74.04 20250526 0.24 Y 133820 500 166 억 1013005 N N 597 N 00 N
7 20250806 110649 57 100.00 KOSPI 신고가 금속 N N N N N 1342 22 2 1.67 2585028708 1857373 64.78 1440 1495 1320 1716 924 1320 1391.77 3.29 0 -253833 1496 1408 1312 1224 1128 1452 1268 167 396 500 840 1 1 30826118 414 -1.50 1.25 12 6.03 -897.00 1072.00 1495 20250806 -10.23 782 20250526 71.61 1495 -10.23 20250806 782 71.61 20250526 1495 -10.23 20250806 782 71.61 20250526 0.24 Y 133820 500 166 억 1013005 N N 597 N 00 N
8 20250806 100647 57 100.00 KOSPI 신고가 금속 N N N N N 1340 20 2 1.52 2395540143 1717753 59.91 1440 1495 1320 1716 924 1320 1394.58 3.29 0 -272911 1496 1408 1312 1224 1128 1452 1268 167 396 500 840 1 1 30826118 413 -1.49 1.25 12 5.57 -897.00 1072.00 1495 20250806 -10.37 782 20250526 71.36 1495 -10.37 20250806 782 71.36 20250526 1495 -10.37 20250806 782 71.36 20250526 0.24 Y 133820 500 166 억 1013005 N N 597 N 00 N
9 20250806 090644 57 100.00 KOSPI 신고가 금속 N N N N N 1400 80 2 6.06 1279861221 897946 31.32 1440 1495 1370 1716 924 1320 1425.32 3.29 0 -115094 1496 1408 1312 1224 1128 1452 1268 167 396 500 840 1 1 30826118 432 -1.56 1.31 12 2.91 -897.00 1072.00 1495 20250806 -6.35 782 20250526 79.03 1495 -6.35 20250806 782 79.03 20250526 1495 -6.35 20250806 782 79.03 20250526 0.24 Y 133820 500 166 억 1013005 N N 597 N 00 N