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
460850/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
20250806,161010,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,5970,10,2,0.17,229789075,38608,64.28,5960,5990,5890,7740,4180,5960,5951.85,21.60,0,2015,6060,6010,5960,5910,5860,6035,5935,1495,1780,5000,4290,10,1,29898656,1785,2.80,0.18,12,0.13,2133.00,33988.00,8170,20240820,-26.93,5630,20241209,6.04,7290,-18.11,20250320,5800,2.93,20250409,8170,-26.93,20240820,5630,6.04,20241209,1.00,Y,460850,5000,1494 억,,6457321,N,N,756,N,00,N
20250806,151028,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,5960,0,3,0.00,226602895,38074,63.39,5960,5990,5890,7740,4180,5960,5951.64,21.60,0,2157,6060,6010,5960,5910,5860,6035,5935,1495,1780,5000,4290,10,1,29898656,1782,2.79,0.18,12,0.13,2133.00,33988.00,8170,20240820,-27.05,5630,20241209,5.86,7290,-18.24,20250320,5800,2.76,20250409,8170,-27.05,20240820,5630,5.86,20241209,1.00,Y,460850,5000,1494 억,,6457321,N,N,1654,N,00,N
20250806,141031,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,5940,-20,5,-0.34,199163960,33473,55.73,5960,5990,5890,7740,4180,5960,5949.99,21.60,0,2370,6060,6010,5960,5910,5860,6035,5935,1495,1780,5000,4290,10,1,29898656,1776,2.78,0.17,12,0.11,2133.00,33988.00,8170,20240820,-27.29,5630,20241209,5.51,7290,-18.52,20250320,5800,2.41,20250409,8170,-27.29,20240820,5630,5.51,20241209,1.00,Y,460850,5000,1494 억,,6457321,N,N,1654,N,00,N
20250806,131026,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,5970,10,2,0.17,154117495,25902,43.12,5960,5990,5890,7740,4180,5960,5950.02,21.60,0,3550,6060,6010,5960,5910,5860,6035,5935,1495,1780,5000,4290,10,1,29898656,1785,2.80,0.18,12,0.09,2133.00,33988.00,8170,20240820,-26.93,5630,20241209,6.04,7290,-18.11,20250320,5800,2.93,20250409,8170,-26.93,20240820,5630,6.04,20241209,1.00,Y,460850,5000,1494 억,,6457321,N,N,1654,N,00,N
20250806,121022,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,5950,-10,5,-0.17,118493325,19918,33.16,5960,5990,5890,7740,4180,5960,5949.06,21.60,0,3304,6060,6010,5960,5910,5860,6035,5935,1495,1780,5000,4290,10,1,29898656,1779,2.79,0.18,12,0.07,2133.00,33988.00,8170,20240820,-27.17,5630,20241209,5.68,7290,-18.38,20250320,5800,2.59,20250409,8170,-27.17,20240820,5630,5.68,20241209,1.00,Y,460850,5000,1494 억,,6457321,N,N,1654,N,00,N
20250806,111031,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,5960,0,3,0.00,85217305,14336,23.87,5960,5990,5890,7740,4180,5960,5944.29,21.60,0,3672,6060,6010,5960,5910,5860,6035,5935,1495,1780,5000,4290,10,1,29898656,1782,2.79,0.18,12,0.05,2133.00,33988.00,8170,20240820,-27.05,5630,20241209,5.86,7290,-18.24,20250320,5800,2.76,20250409,8170,-27.05,20240820,5630,5.86,20241209,1.00,Y,460850,5000,1494 억,,6457321,N,N,1654,N,00,N
20250806,101029,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,5965,5,2,0.08,54441780,9173,15.27,5960,5990,5890,7740,4180,5960,5935.00,21.60,0,2150,6060,6010,5960,5910,5860,6035,5935,1495,1780,5000,4290,10,1,29898656,1783,2.80,0.18,12,0.03,2133.00,33988.00,8170,20240820,-26.99,5630,20241209,5.95,7290,-18.18,20250320,5800,2.84,20250409,8170,-26.99,20240820,5630,5.95,20241209,1.00,Y,460850,5000,1494 억,,6457321,N,N,1654,N,00,N
20250806,091025,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,5930,-30,5,-0.50,11067150,1870,3.11,5960,5960,5890,7740,4180,5960,5918.26,21.60,0,312,6060,6010,5960,5910,5860,6035,5935,1495,1780,5000,4290,10,1,29898656,1773,2.78,0.17,12,0.01,2133.00,33988.00,8170,20240820,-27.42,5630,20241209,5.33,7290,-18.66,20250320,5800,2.24,20250409,8170,-27.42,20240820,5630,5.33,20241209,1.00,Y,460850,5000,1494 억,,6457321,N,N,1654,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 161010 55 60.00 KOSPI 금속 N N N Y 60 N 5970 10 2 0.17 229789075 38608 64.28 5960 5990 5890 7740 4180 5960 5951.85 21.60 0 2015 6060 6010 5960 5910 5860 6035 5935 1495 1780 5000 4290 10 1 29898656 1785 2.80 0.18 12 0.13 2133.00 33988.00 8170 20240820 -26.93 5630 20241209 6.04 7290 -18.11 20250320 5800 2.93 20250409 8170 -26.93 20240820 5630 6.04 20241209 1.00 Y 460850 5000 1494 억 6457321 N N 756 N 00 N
3 20250806 151028 55 60.00 KOSPI 금속 N N N Y 60 N 5960 0 3 0.00 226602895 38074 63.39 5960 5990 5890 7740 4180 5960 5951.64 21.60 0 2157 6060 6010 5960 5910 5860 6035 5935 1495 1780 5000 4290 10 1 29898656 1782 2.79 0.18 12 0.13 2133.00 33988.00 8170 20240820 -27.05 5630 20241209 5.86 7290 -18.24 20250320 5800 2.76 20250409 8170 -27.05 20240820 5630 5.86 20241209 1.00 Y 460850 5000 1494 억 6457321 N N 1654 N 00 N
4 20250806 141031 55 60.00 KOSPI 금속 N N N Y 60 N 5940 -20 5 -0.34 199163960 33473 55.73 5960 5990 5890 7740 4180 5960 5949.99 21.60 0 2370 6060 6010 5960 5910 5860 6035 5935 1495 1780 5000 4290 10 1 29898656 1776 2.78 0.17 12 0.11 2133.00 33988.00 8170 20240820 -27.29 5630 20241209 5.51 7290 -18.52 20250320 5800 2.41 20250409 8170 -27.29 20240820 5630 5.51 20241209 1.00 Y 460850 5000 1494 억 6457321 N N 1654 N 00 N
5 20250806 131026 55 60.00 KOSPI 금속 N N N Y 60 N 5970 10 2 0.17 154117495 25902 43.12 5960 5990 5890 7740 4180 5960 5950.02 21.60 0 3550 6060 6010 5960 5910 5860 6035 5935 1495 1780 5000 4290 10 1 29898656 1785 2.80 0.18 12 0.09 2133.00 33988.00 8170 20240820 -26.93 5630 20241209 6.04 7290 -18.11 20250320 5800 2.93 20250409 8170 -26.93 20240820 5630 6.04 20241209 1.00 Y 460850 5000 1494 억 6457321 N N 1654 N 00 N
6 20250806 121022 55 60.00 KOSPI 금속 N N N Y 60 N 5950 -10 5 -0.17 118493325 19918 33.16 5960 5990 5890 7740 4180 5960 5949.06 21.60 0 3304 6060 6010 5960 5910 5860 6035 5935 1495 1780 5000 4290 10 1 29898656 1779 2.79 0.18 12 0.07 2133.00 33988.00 8170 20240820 -27.17 5630 20241209 5.68 7290 -18.38 20250320 5800 2.59 20250409 8170 -27.17 20240820 5630 5.68 20241209 1.00 Y 460850 5000 1494 억 6457321 N N 1654 N 00 N
7 20250806 111031 55 60.00 KOSPI 금속 N N N Y 60 N 5960 0 3 0.00 85217305 14336 23.87 5960 5990 5890 7740 4180 5960 5944.29 21.60 0 3672 6060 6010 5960 5910 5860 6035 5935 1495 1780 5000 4290 10 1 29898656 1782 2.79 0.18 12 0.05 2133.00 33988.00 8170 20240820 -27.05 5630 20241209 5.86 7290 -18.24 20250320 5800 2.76 20250409 8170 -27.05 20240820 5630 5.86 20241209 1.00 Y 460850 5000 1494 억 6457321 N N 1654 N 00 N
8 20250806 101029 55 60.00 KOSPI 금속 N N N Y 60 N 5965 5 2 0.08 54441780 9173 15.27 5960 5990 5890 7740 4180 5960 5935.00 21.60 0 2150 6060 6010 5960 5910 5860 6035 5935 1495 1780 5000 4290 10 1 29898656 1783 2.80 0.18 12 0.03 2133.00 33988.00 8170 20240820 -26.99 5630 20241209 5.95 7290 -18.18 20250320 5800 2.84 20250409 8170 -26.99 20240820 5630 5.95 20241209 1.00 Y 460850 5000 1494 억 6457321 N N 1654 N 00 N
9 20250806 091025 55 60.00 KOSPI 금속 N N N Y 60 N 5930 -30 5 -0.50 11067150 1870 3.11 5960 5960 5890 7740 4180 5960 5918.26 21.60 0 312 6060 6010 5960 5910 5860 6035 5935 1495 1780 5000 4290 10 1 29898656 1773 2.78 0.17 12 0.01 2133.00 33988.00 8170 20240820 -27.42 5630 20241209 5.33 7290 -18.66 20250320 5800 2.24 20250409 8170 -27.42 20240820 5630 5.33 20241209 1.00 Y 460850 5000 1494 억 6457321 N N 1654 N 00 N