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
000850/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
20250806,160109,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,31800,-400,5,-1.24,300129100,9417,390.10,32200,32650,31350,41850,22550,32200,31870.99,9.97,0,1883,33100,32650,32000,31550,30900,32875,31775,110,9650,5000,23820,50,1,2200000,700,8.08,0.21,12,0.43,3934.00,153304.00,41150,20240925,-22.72,25300,20240805,25.69,34750,-8.49,20250717,26050,22.07,20250102,41150,-22.72,20240925,25500,24.71,20241212,1.00,Y,000850,5000,110 억,,219408,N,N,2,N,00,N
20250806,150109,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,31900,-300,5,-0.93,288721000,9059,375.27,32200,32650,31350,41850,22550,32200,31871.18,9.97,0,2005,33100,32650,32000,31550,30900,32875,31775,110,9650,5000,23820,50,1,2200000,702,8.11,0.21,12,0.41,3934.00,153304.00,41150,20240925,-22.48,25300,20240805,26.09,34750,-8.20,20250717,26050,22.46,20250102,41150,-22.48,20240925,25500,25.10,20241212,1.00,Y,000850,5000,110 억,,219408,N,N,3,N,00,N
20250806,140109,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,31750,-450,5,-1.40,154559900,4876,201.99,32200,32200,31350,41850,22550,32200,31698.09,9.97,0,345,33100,32650,32000,31550,30900,32875,31775,110,9650,5000,23820,50,1,2200000,699,8.07,0.21,12,0.22,3934.00,153304.00,41150,20240925,-22.84,25300,20240805,25.49,34750,-8.63,20250717,26050,21.88,20250102,41150,-22.84,20240925,25500,24.51,20241212,1.00,Y,000850,5000,110 억,,219408,N,N,3,N,00,N
20250806,130109,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,31550,-650,5,-2.02,98511100,3120,129.25,32200,32200,31350,41850,22550,32200,31574.07,9.97,0,345,33100,32650,32000,31550,30900,32875,31775,110,9650,5000,23820,50,1,2200000,694,8.02,0.21,12,0.14,3934.00,153304.00,41150,20240925,-23.33,25300,20240805,24.70,34750,-9.21,20250717,26050,21.11,20250102,41150,-23.33,20240925,25500,23.73,20241212,1.00,Y,000850,5000,110 억,,219408,N,N,3,N,00,N
20250806,120108,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,31700,-500,5,-1.55,65545500,2074,85.92,32200,32200,31550,41850,22550,32200,31603.42,9.97,0,47,33100,32650,32000,31550,30900,32875,31775,110,9650,5000,23820,50,1,2200000,697,8.06,0.21,12,0.09,3934.00,153304.00,41150,20240925,-22.96,25300,20240805,25.30,34750,-8.78,20250717,26050,21.69,20250102,41150,-22.96,20240925,25500,24.31,20241212,1.00,Y,000850,5000,110 억,,219408,N,N,3,N,00,N
20250806,110109,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,32000,-200,5,-0.62,57727000,1828,75.72,32200,32200,31550,41850,22550,32200,31579.32,9.97,0,7,33100,32650,32000,31550,30900,32875,31775,110,9650,5000,23820,50,1,2200000,704,8.13,0.21,12,0.08,3934.00,153304.00,41150,20240925,-22.24,25300,20240805,26.48,34750,-7.91,20250717,26050,22.84,20250102,41150,-22.24,20240925,25500,25.49,20241212,1.00,Y,000850,5000,110 억,,219408,N,N,3,N,00,N
20250806,100109,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,32050,-150,5,-0.47,57313150,1815,75.19,32200,32200,31550,41850,22550,32200,31577.49,9.97,0,-1,33100,32650,32000,31550,30900,32875,31775,110,9650,5000,23820,50,1,2200000,705,8.15,0.21,12,0.08,3934.00,153304.00,41150,20240925,-22.11,25300,20240805,26.68,34750,-7.77,20250717,26050,23.03,20250102,41150,-22.11,20240925,25500,25.69,20241212,1.00,Y,000850,5000,110 억,,219408,N,N,3,N,00,N
20250806,090110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,32200,0,3,0.00,128800,4,0.17,32200,32200,32200,41850,22550,32200,32200.00,9.97,0,-2,33100,32650,32000,31550,30900,32875,31775,110,9650,5000,23820,50,1,2200000,708,8.19,0.21,12,0.00,3934.00,153304.00,41150,20240925,-21.75,25300,20240805,27.27,34750,-7.34,20250717,26050,23.61,20250102,41150,-21.75,20240925,25500,26.27,20241212,1.00,Y,000850,5000,110 억,,219408,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 160109 57 100.00 KOSPI 기계·장비 N N N N N 31800 -400 5 -1.24 300129100 9417 390.10 32200 32650 31350 41850 22550 32200 31870.99 9.97 0 1883 33100 32650 32000 31550 30900 32875 31775 110 9650 5000 23820 50 1 2200000 700 8.08 0.21 12 0.43 3934.00 153304.00 41150 20240925 -22.72 25300 20240805 25.69 34750 -8.49 20250717 26050 22.07 20250102 41150 -22.72 20240925 25500 24.71 20241212 1.00 Y 000850 5000 110 억 219408 N N 2 N 00 N
3 20250806 150109 57 100.00 KOSPI 기계·장비 N N N N N 31900 -300 5 -0.93 288721000 9059 375.27 32200 32650 31350 41850 22550 32200 31871.18 9.97 0 2005 33100 32650 32000 31550 30900 32875 31775 110 9650 5000 23820 50 1 2200000 702 8.11 0.21 12 0.41 3934.00 153304.00 41150 20240925 -22.48 25300 20240805 26.09 34750 -8.20 20250717 26050 22.46 20250102 41150 -22.48 20240925 25500 25.10 20241212 1.00 Y 000850 5000 110 억 219408 N N 3 N 00 N
4 20250806 140109 57 100.00 KOSPI 기계·장비 N N N N N 31750 -450 5 -1.40 154559900 4876 201.99 32200 32200 31350 41850 22550 32200 31698.09 9.97 0 345 33100 32650 32000 31550 30900 32875 31775 110 9650 5000 23820 50 1 2200000 699 8.07 0.21 12 0.22 3934.00 153304.00 41150 20240925 -22.84 25300 20240805 25.49 34750 -8.63 20250717 26050 21.88 20250102 41150 -22.84 20240925 25500 24.51 20241212 1.00 Y 000850 5000 110 억 219408 N N 3 N 00 N
5 20250806 130109 57 100.00 KOSPI 기계·장비 N N N N N 31550 -650 5 -2.02 98511100 3120 129.25 32200 32200 31350 41850 22550 32200 31574.07 9.97 0 345 33100 32650 32000 31550 30900 32875 31775 110 9650 5000 23820 50 1 2200000 694 8.02 0.21 12 0.14 3934.00 153304.00 41150 20240925 -23.33 25300 20240805 24.70 34750 -9.21 20250717 26050 21.11 20250102 41150 -23.33 20240925 25500 23.73 20241212 1.00 Y 000850 5000 110 억 219408 N N 3 N 00 N
6 20250806 120108 57 100.00 KOSPI 기계·장비 N N N N N 31700 -500 5 -1.55 65545500 2074 85.92 32200 32200 31550 41850 22550 32200 31603.42 9.97 0 47 33100 32650 32000 31550 30900 32875 31775 110 9650 5000 23820 50 1 2200000 697 8.06 0.21 12 0.09 3934.00 153304.00 41150 20240925 -22.96 25300 20240805 25.30 34750 -8.78 20250717 26050 21.69 20250102 41150 -22.96 20240925 25500 24.31 20241212 1.00 Y 000850 5000 110 억 219408 N N 3 N 00 N
7 20250806 110109 57 100.00 KOSPI 기계·장비 N N N N N 32000 -200 5 -0.62 57727000 1828 75.72 32200 32200 31550 41850 22550 32200 31579.32 9.97 0 7 33100 32650 32000 31550 30900 32875 31775 110 9650 5000 23820 50 1 2200000 704 8.13 0.21 12 0.08 3934.00 153304.00 41150 20240925 -22.24 25300 20240805 26.48 34750 -7.91 20250717 26050 22.84 20250102 41150 -22.24 20240925 25500 25.49 20241212 1.00 Y 000850 5000 110 억 219408 N N 3 N 00 N
8 20250806 100109 57 100.00 KOSPI 기계·장비 N N N N N 32050 -150 5 -0.47 57313150 1815 75.19 32200 32200 31550 41850 22550 32200 31577.49 9.97 0 -1 33100 32650 32000 31550 30900 32875 31775 110 9650 5000 23820 50 1 2200000 705 8.15 0.21 12 0.08 3934.00 153304.00 41150 20240925 -22.11 25300 20240805 26.68 34750 -7.77 20250717 26050 23.03 20250102 41150 -22.11 20240925 25500 25.69 20241212 1.00 Y 000850 5000 110 억 219408 N N 3 N 00 N
9 20250806 090110 57 100.00 KOSPI 기계·장비 N N N N N 32200 0 3 0.00 128800 4 0.17 32200 32200 32200 41850 22550 32200 32200.00 9.97 0 -2 33100 32650 32000 31550 30900 32875 31775 110 9650 5000 23820 50 1 2200000 708 8.19 0.21 12 0.00 3934.00 153304.00 41150 20240925 -21.75 25300 20240805 27.27 34750 -7.34 20250717 26050 23.61 20250102 41150 -21.75 20240925 25500 26.27 20241212 1.00 Y 000850 5000 110 억 219408 N N 3 N 00 N