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
001620/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
20250806,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,493,1,2,0.20,23230200,47338,136.72,494,494,488,639,345,492,490.73,0.58,0,1127,507,499,492,484,477,496,481,556,147,500,350,1,1,111293031,549,2.15,0.25,12,0.04,229.00,1991.00,634,20240801,-22.24,440,20241209,12.05,560,-11.96,20250428,470,4.89,20250219,626,-21.25,20240821,440,12.05,20241209,0.00,Y,001620,500,556 억,,646087,N,N,111,N,00,N
20250806,150118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,493,1,2,0.20,22686311,46234,133.53,494,494,488,639,345,492,490.68,0.58,0,1093,507,499,492,484,477,496,481,556,147,500,350,1,1,111293031,549,2.15,0.25,12,0.04,229.00,1991.00,634,20240801,-22.24,440,20241209,12.05,560,-11.96,20250428,470,4.89,20250219,626,-21.25,20240821,440,12.05,20241209,0.00,Y,001620,500,556 억,,646087,N,N,12,N,00,N
20250806,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,491,-1,5,-0.20,16339155,33309,96.20,494,494,488,639,345,492,490.53,0.58,0,504,507,499,492,484,477,496,481,556,147,500,350,1,1,111293031,546,2.14,0.25,12,0.03,229.00,1991.00,634,20240801,-22.56,440,20241209,11.59,560,-12.32,20250428,470,4.47,20250219,626,-21.57,20240821,440,11.59,20241209,0.00,Y,001620,500,556 억,,646087,N,N,12,N,00,N
20250806,130118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,491,-1,5,-0.20,15452410,31503,90.99,494,494,488,639,345,492,490.51,0.58,0,504,507,499,492,484,477,496,481,556,147,500,350,1,1,111293031,546,2.14,0.25,12,0.03,229.00,1991.00,634,20240801,-22.56,440,20241209,11.59,560,-12.32,20250428,470,4.47,20250219,626,-21.57,20240821,440,11.59,20241209,0.00,Y,001620,500,556 억,,646087,N,N,12,N,00,N
20250806,120117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,489,-3,5,-0.61,14428234,29409,84.94,494,494,488,639,345,492,490.61,0.58,0,497,507,499,492,484,477,496,481,556,147,500,350,1,1,111293031,544,2.14,0.25,12,0.03,229.00,1991.00,634,20240801,-22.87,440,20241209,11.14,560,-12.68,20250428,470,4.04,20250219,626,-21.88,20240821,440,11.14,20241209,0.00,Y,001620,500,556 억,,646087,N,N,12,N,00,N
20250806,110119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,490,-2,5,-0.41,8056807,16417,47.42,494,494,488,639,345,492,490.76,0.58,0,114,507,499,492,484,477,496,481,556,147,500,350,1,1,111293031,545,2.14,0.25,12,0.01,229.00,1991.00,634,20240801,-22.71,440,20241209,11.36,560,-12.50,20250428,470,4.26,20250219,626,-21.73,20240821,440,11.36,20241209,0.00,Y,001620,500,556 억,,646087,N,N,12,N,00,N
20250806,100118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,489,-3,5,-0.61,3047705,6231,18.00,494,494,488,639,345,492,489.12,0.58,0,-432,507,499,492,484,477,496,481,556,147,500,350,1,1,111293031,544,2.14,0.25,12,0.01,229.00,1991.00,634,20240801,-22.87,440,20241209,11.14,560,-12.68,20250428,470,4.04,20250219,626,-21.88,20240821,440,11.14,20241209,0.00,Y,001620,500,556 억,,646087,N,N,12,N,00,N
20250806,090119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,490,-2,5,-0.41,101374,206,0.59,494,494,490,639,345,492,492.11,0.58,0,-100,507,499,492,484,477,496,481,556,147,500,350,1,1,111293031,545,2.14,0.25,12,0.00,229.00,1991.00,634,20240801,-22.71,440,20241209,11.36,560,-12.50,20250428,470,4.26,20250219,626,-21.73,20240821,440,11.36,20241209,0.00,Y,001620,500,556 억,,646087,N,N,12,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 160118 57 100.00 KOSPI 운송장비·부품 N N N N N 493 1 2 0.20 23230200 47338 136.72 494 494 488 639 345 492 490.73 0.58 0 1127 507 499 492 484 477 496 481 556 147 500 350 1 1 111293031 549 2.15 0.25 12 0.04 229.00 1991.00 634 20240801 -22.24 440 20241209 12.05 560 -11.96 20250428 470 4.89 20250219 626 -21.25 20240821 440 12.05 20241209 0.00 Y 001620 500 556 억 646087 N N 111 N 00 N
3 20250806 150118 57 100.00 KOSPI 운송장비·부품 N N N N N 493 1 2 0.20 22686311 46234 133.53 494 494 488 639 345 492 490.68 0.58 0 1093 507 499 492 484 477 496 481 556 147 500 350 1 1 111293031 549 2.15 0.25 12 0.04 229.00 1991.00 634 20240801 -22.24 440 20241209 12.05 560 -11.96 20250428 470 4.89 20250219 626 -21.25 20240821 440 12.05 20241209 0.00 Y 001620 500 556 억 646087 N N 12 N 00 N
4 20250806 140118 57 100.00 KOSPI 운송장비·부품 N N N N N 491 -1 5 -0.20 16339155 33309 96.20 494 494 488 639 345 492 490.53 0.58 0 504 507 499 492 484 477 496 481 556 147 500 350 1 1 111293031 546 2.14 0.25 12 0.03 229.00 1991.00 634 20240801 -22.56 440 20241209 11.59 560 -12.32 20250428 470 4.47 20250219 626 -21.57 20240821 440 11.59 20241209 0.00 Y 001620 500 556 억 646087 N N 12 N 00 N
5 20250806 130118 57 100.00 KOSPI 운송장비·부품 N N N N N 491 -1 5 -0.20 15452410 31503 90.99 494 494 488 639 345 492 490.51 0.58 0 504 507 499 492 484 477 496 481 556 147 500 350 1 1 111293031 546 2.14 0.25 12 0.03 229.00 1991.00 634 20240801 -22.56 440 20241209 11.59 560 -12.32 20250428 470 4.47 20250219 626 -21.57 20240821 440 11.59 20241209 0.00 Y 001620 500 556 억 646087 N N 12 N 00 N
6 20250806 120117 57 100.00 KOSPI 운송장비·부품 N N N N N 489 -3 5 -0.61 14428234 29409 84.94 494 494 488 639 345 492 490.61 0.58 0 497 507 499 492 484 477 496 481 556 147 500 350 1 1 111293031 544 2.14 0.25 12 0.03 229.00 1991.00 634 20240801 -22.87 440 20241209 11.14 560 -12.68 20250428 470 4.04 20250219 626 -21.88 20240821 440 11.14 20241209 0.00 Y 001620 500 556 억 646087 N N 12 N 00 N
7 20250806 110119 57 100.00 KOSPI 운송장비·부품 N N N N N 490 -2 5 -0.41 8056807 16417 47.42 494 494 488 639 345 492 490.76 0.58 0 114 507 499 492 484 477 496 481 556 147 500 350 1 1 111293031 545 2.14 0.25 12 0.01 229.00 1991.00 634 20240801 -22.71 440 20241209 11.36 560 -12.50 20250428 470 4.26 20250219 626 -21.73 20240821 440 11.36 20241209 0.00 Y 001620 500 556 억 646087 N N 12 N 00 N
8 20250806 100118 57 100.00 KOSPI 운송장비·부품 N N N N N 489 -3 5 -0.61 3047705 6231 18.00 494 494 488 639 345 492 489.12 0.58 0 -432 507 499 492 484 477 496 481 556 147 500 350 1 1 111293031 544 2.14 0.25 12 0.01 229.00 1991.00 634 20240801 -22.87 440 20241209 11.14 560 -12.68 20250428 470 4.04 20250219 626 -21.88 20240821 440 11.14 20241209 0.00 Y 001620 500 556 억 646087 N N 12 N 00 N
9 20250806 090119 57 100.00 KOSPI 운송장비·부품 N N N N N 490 -2 5 -0.41 101374 206 0.59 494 494 490 639 345 492 492.11 0.58 0 -100 507 499 492 484 477 496 481 556 147 500 350 1 1 111293031 545 2.14 0.25 12 0.00 229.00 1991.00 634 20240801 -22.71 440 20241209 11.36 560 -12.50 20250428 470 4.26 20250219 626 -21.73 20240821 440 11.36 20241209 0.00 Y 001620 500 556 억 646087 N N 12 N 00 N