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
001420/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
20250806,160115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3770,90,2,2.45,13004365,3493,61.15,3680,3795,3680,4780,2580,3680,3722.98,2.49,0,1,3810,3745,3700,3635,3590,3722,3612,38,1100,500,2500,5,1,7600000,287,1.64,0.62,12,0.05,2299.00,6062.00,4550,20250702,-17.14,2790,20241209,35.13,4550,-17.14,20250702,3220,17.08,20250328,4550,-17.14,20250702,2790,35.13,20241209,0.00,Y,001420,500,38 억,,189312,N,N,15,N,00,N
20250806,150115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3730,50,2,1.36,12940290,3476,60.85,3680,3795,3680,4780,2580,3680,3722.75,2.49,0,5,3810,3745,3700,3635,3590,3722,3612,38,1100,500,2500,5,1,7600000,283,1.62,0.62,12,0.05,2299.00,6062.00,4550,20250702,-18.02,2790,20241209,33.69,4550,-18.02,20250702,3220,15.84,20250328,4550,-18.02,20250702,2790,33.69,20241209,0.00,Y,001420,500,38 억,,189312,N,N,36,N,00,N
20250806,140115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3710,30,2,0.82,11940590,3207,56.14,3680,3795,3680,4780,2580,3680,3723.29,2.49,0,-4,3810,3745,3700,3635,3590,3722,3612,38,1100,500,2500,5,1,7600000,282,1.61,0.61,12,0.04,2299.00,6062.00,4550,20250702,-18.46,2790,20241209,32.97,4550,-18.46,20250702,3220,15.22,20250328,4550,-18.46,20250702,2790,32.97,20241209,0.00,Y,001420,500,38 억,,189312,N,N,36,N,00,N
20250806,130115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3710,30,2,0.82,11940590,3207,56.14,3680,3795,3680,4780,2580,3680,3723.29,2.49,0,-4,3810,3745,3700,3635,3590,3722,3612,38,1100,500,2500,5,1,7600000,282,1.61,0.61,12,0.04,2299.00,6062.00,4550,20250702,-18.46,2790,20241209,32.97,4550,-18.46,20250702,3220,15.22,20250328,4550,-18.46,20250702,2790,32.97,20241209,0.00,Y,001420,500,38 억,,189312,N,N,36,N,00,N
20250806,120115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,85,2,2.31,6761875,1810,31.69,3680,3795,3680,4780,2580,3680,3735.84,2.49,0,-5,3810,3745,3700,3635,3590,3722,3612,38,1100,500,2500,5,1,7600000,286,1.64,0.62,12,0.02,2299.00,6062.00,4550,20250702,-17.25,2790,20241209,34.95,4550,-17.25,20250702,3220,16.93,20250328,4550,-17.25,20250702,2790,34.95,20241209,0.00,Y,001420,500,38 억,,189312,N,N,36,N,00,N
20250806,110115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3770,90,2,2.45,6720455,1799,31.50,3680,3795,3680,4780,2580,3680,3735.66,2.49,0,-5,3810,3745,3700,3635,3590,3722,3612,38,1100,500,2500,5,1,7600000,287,1.64,0.62,12,0.02,2299.00,6062.00,4550,20250702,-17.14,2790,20241209,35.13,4550,-17.14,20250702,3220,17.08,20250328,4550,-17.14,20250702,2790,35.13,20241209,0.00,Y,001420,500,38 억,,189312,N,N,36,N,00,N
20250806,100114,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3740,60,2,1.63,4730230,1267,22.18,3680,3795,3680,4780,2580,3680,3733.41,2.49,0,0,3810,3745,3700,3635,3590,3722,3612,38,1100,500,2500,5,1,7600000,284,1.63,0.62,12,0.02,2299.00,6062.00,4550,20250702,-17.80,2790,20241209,34.05,4550,-17.80,20250702,3220,16.15,20250328,4550,-17.80,20250702,2790,34.05,20241209,0.00,Y,001420,500,38 억,,189312,N,N,36,N,00,N
20250806,090116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3690,10,2,0.27,544650,148,2.59,3680,3690,3680,4780,2580,3680,3680.07,2.49,0,1,3810,3745,3700,3635,3590,3722,3612,38,1100,500,2500,5,1,7600000,280,1.61,0.61,12,0.00,2299.00,6062.00,4550,20250702,-18.90,2790,20241209,32.26,4550,-18.90,20250702,3220,14.60,20250328,4550,-18.90,20250702,2790,32.26,20241209,0.00,Y,001420,500,38 억,,189312,N,N,36,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 160115 57 100.00 KOSPI 운송장비·부품 N N N N N 3770 90 2 2.45 13004365 3493 61.15 3680 3795 3680 4780 2580 3680 3722.98 2.49 0 1 3810 3745 3700 3635 3590 3722 3612 38 1100 500 2500 5 1 7600000 287 1.64 0.62 12 0.05 2299.00 6062.00 4550 20250702 -17.14 2790 20241209 35.13 4550 -17.14 20250702 3220 17.08 20250328 4550 -17.14 20250702 2790 35.13 20241209 0.00 Y 001420 500 38 억 189312 N N 15 N 00 N
3 20250806 150115 57 100.00 KOSPI 운송장비·부품 N N N N N 3730 50 2 1.36 12940290 3476 60.85 3680 3795 3680 4780 2580 3680 3722.75 2.49 0 5 3810 3745 3700 3635 3590 3722 3612 38 1100 500 2500 5 1 7600000 283 1.62 0.62 12 0.05 2299.00 6062.00 4550 20250702 -18.02 2790 20241209 33.69 4550 -18.02 20250702 3220 15.84 20250328 4550 -18.02 20250702 2790 33.69 20241209 0.00 Y 001420 500 38 억 189312 N N 36 N 00 N
4 20250806 140115 57 100.00 KOSPI 운송장비·부품 N N N N N 3710 30 2 0.82 11940590 3207 56.14 3680 3795 3680 4780 2580 3680 3723.29 2.49 0 -4 3810 3745 3700 3635 3590 3722 3612 38 1100 500 2500 5 1 7600000 282 1.61 0.61 12 0.04 2299.00 6062.00 4550 20250702 -18.46 2790 20241209 32.97 4550 -18.46 20250702 3220 15.22 20250328 4550 -18.46 20250702 2790 32.97 20241209 0.00 Y 001420 500 38 억 189312 N N 36 N 00 N
5 20250806 130115 57 100.00 KOSPI 운송장비·부품 N N N N N 3710 30 2 0.82 11940590 3207 56.14 3680 3795 3680 4780 2580 3680 3723.29 2.49 0 -4 3810 3745 3700 3635 3590 3722 3612 38 1100 500 2500 5 1 7600000 282 1.61 0.61 12 0.04 2299.00 6062.00 4550 20250702 -18.46 2790 20241209 32.97 4550 -18.46 20250702 3220 15.22 20250328 4550 -18.46 20250702 2790 32.97 20241209 0.00 Y 001420 500 38 억 189312 N N 36 N 00 N
6 20250806 120115 57 100.00 KOSPI 운송장비·부품 N N N N N 3765 85 2 2.31 6761875 1810 31.69 3680 3795 3680 4780 2580 3680 3735.84 2.49 0 -5 3810 3745 3700 3635 3590 3722 3612 38 1100 500 2500 5 1 7600000 286 1.64 0.62 12 0.02 2299.00 6062.00 4550 20250702 -17.25 2790 20241209 34.95 4550 -17.25 20250702 3220 16.93 20250328 4550 -17.25 20250702 2790 34.95 20241209 0.00 Y 001420 500 38 억 189312 N N 36 N 00 N
7 20250806 110115 57 100.00 KOSPI 운송장비·부품 N N N N N 3770 90 2 2.45 6720455 1799 31.50 3680 3795 3680 4780 2580 3680 3735.66 2.49 0 -5 3810 3745 3700 3635 3590 3722 3612 38 1100 500 2500 5 1 7600000 287 1.64 0.62 12 0.02 2299.00 6062.00 4550 20250702 -17.14 2790 20241209 35.13 4550 -17.14 20250702 3220 17.08 20250328 4550 -17.14 20250702 2790 35.13 20241209 0.00 Y 001420 500 38 억 189312 N N 36 N 00 N
8 20250806 100114 57 100.00 KOSPI 운송장비·부품 N N N N N 3740 60 2 1.63 4730230 1267 22.18 3680 3795 3680 4780 2580 3680 3733.41 2.49 0 0 3810 3745 3700 3635 3590 3722 3612 38 1100 500 2500 5 1 7600000 284 1.63 0.62 12 0.02 2299.00 6062.00 4550 20250702 -17.80 2790 20241209 34.05 4550 -17.80 20250702 3220 16.15 20250328 4550 -17.80 20250702 2790 34.05 20241209 0.00 Y 001420 500 38 억 189312 N N 36 N 00 N
9 20250806 090116 57 100.00 KOSPI 운송장비·부품 N N N N N 3690 10 2 0.27 544650 148 2.59 3680 3690 3680 4780 2580 3680 3680.07 2.49 0 1 3810 3745 3700 3635 3590 3722 3612 38 1100 500 2500 5 1 7600000 280 1.61 0.61 12 0.00 2299.00 6062.00 4550 20250702 -18.90 2790 20241209 32.26 4550 -18.90 20250702 3220 14.60 20250328 4550 -18.90 20250702 2790 32.26 20241209 0.00 Y 001420 500 38 억 189312 N N 36 N 00 N