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
023810/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
20250806,160302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6240,-10,5,-0.16,45358620,7293,72.06,6250,6250,6170,8120,4380,6250,6219.47,0.00,0,-1601,6336,6292,6206,6162,6076,6315,6185,50,1870,500,4370,10,1,10000000,624,26.78,0.50,12,0.07,233.00,12445.00,8110,20240924,-23.06,5260,20241202,18.63,7190,-13.21,20250704,5310,17.51,20250106,8110,-23.06,20240924,5260,18.63,20241202,1.86,Y,023810,500,50 억,,0,N,N,12,N,00,N
20250806,150307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6200,-50,5,-0.80,37306140,6002,59.30,6250,6250,6170,8120,4380,6250,6215.62,0.00,0,-1553,6336,6292,6206,6162,6076,6315,6185,50,1870,500,4370,10,1,10000000,620,26.61,0.50,12,0.06,233.00,12445.00,8110,20240924,-23.55,5260,20241202,17.87,7190,-13.77,20250704,5310,16.76,20250106,8110,-23.55,20240924,5260,17.87,20241202,1.86,Y,023810,500,50 억,,0,N,N,96,N,00,N
20250806,140308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6240,-10,5,-0.16,35158040,5657,55.89,6250,6250,6170,8120,4380,6250,6214.96,0.00,0,-1301,6336,6292,6206,6162,6076,6315,6185,50,1870,500,4370,10,1,10000000,624,26.78,0.50,12,0.06,233.00,12445.00,8110,20240924,-23.06,5260,20241202,18.63,7190,-13.21,20250704,5310,17.51,20250106,8110,-23.06,20240924,5260,18.63,20241202,1.86,Y,023810,500,50 억,,0,N,N,96,N,00,N
20250806,130306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6230,-20,5,-0.32,29879780,4809,47.52,6250,6250,6170,8120,4380,6250,6213.30,0.00,0,-1092,6336,6292,6206,6162,6076,6315,6185,50,1870,500,4370,10,1,10000000,623,26.74,0.50,12,0.05,233.00,12445.00,8110,20240924,-23.18,5260,20241202,18.44,7190,-13.35,20250704,5310,17.33,20250106,8110,-23.18,20240924,5260,18.44,20241202,1.86,Y,023810,500,50 억,,0,N,N,96,N,00,N
20250806,120305,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6230,-20,5,-0.32,15657690,2517,24.87,6250,6250,6170,8120,4380,6250,6220.77,0.00,0,-623,6336,6292,6206,6162,6076,6315,6185,50,1870,500,4370,10,1,10000000,623,26.74,0.50,12,0.03,233.00,12445.00,8110,20240924,-23.18,5260,20241202,18.44,7190,-13.35,20250704,5310,17.33,20250106,8110,-23.18,20240924,5260,18.44,20241202,1.86,Y,023810,500,50 억,,0,N,N,96,N,00,N
20250806,110307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6240,-10,5,-0.16,9405370,1513,14.95,6250,6250,6170,8120,4380,6250,6216.37,0.00,0,-182,6336,6292,6206,6162,6076,6315,6185,50,1870,500,4370,10,1,10000000,624,26.78,0.50,12,0.02,233.00,12445.00,8110,20240924,-23.06,5260,20241202,18.63,7190,-13.21,20250704,5310,17.51,20250106,8110,-23.06,20240924,5260,18.63,20241202,1.86,Y,023810,500,50 억,,0,N,N,96,N,00,N
20250806,100305,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6220,-30,5,-0.48,5850200,942,9.31,6250,6250,6170,8120,4380,6250,6210.40,0.00,0,-151,6336,6292,6206,6162,6076,6315,6185,50,1870,500,4370,10,1,10000000,622,26.70,0.50,12,0.01,233.00,12445.00,8110,20240924,-23.30,5260,20241202,18.25,7190,-13.49,20250704,5310,17.14,20250106,8110,-23.30,20240924,5260,18.25,20241202,1.86,Y,023810,500,50 억,,0,N,N,96,N,00,N
20250806,090305,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6200,-50,5,-0.80,913820,147,1.45,6250,6250,6200,8120,4380,6250,6216.46,0.00,0,-123,6336,6292,6206,6162,6076,6315,6185,50,1870,500,4370,10,1,10000000,620,26.61,0.50,12,0.00,233.00,12445.00,8110,20240924,-23.55,5260,20241202,17.87,7190,-13.77,20250704,5310,16.76,20250106,8110,-23.55,20240924,5260,17.87,20241202,1.86,Y,023810,500,50 억,,0,N,N,96,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 160302 57 100.00 KOSPI 운송장비·부품 N N N N N 6240 -10 5 -0.16 45358620 7293 72.06 6250 6250 6170 8120 4380 6250 6219.47 0.00 0 -1601 6336 6292 6206 6162 6076 6315 6185 50 1870 500 4370 10 1 10000000 624 26.78 0.50 12 0.07 233.00 12445.00 8110 20240924 -23.06 5260 20241202 18.63 7190 -13.21 20250704 5310 17.51 20250106 8110 -23.06 20240924 5260 18.63 20241202 1.86 Y 023810 500 50 억 0 N N 12 N 00 N
3 20250806 150307 57 100.00 KOSPI 운송장비·부품 N N N N N 6200 -50 5 -0.80 37306140 6002 59.30 6250 6250 6170 8120 4380 6250 6215.62 0.00 0 -1553 6336 6292 6206 6162 6076 6315 6185 50 1870 500 4370 10 1 10000000 620 26.61 0.50 12 0.06 233.00 12445.00 8110 20240924 -23.55 5260 20241202 17.87 7190 -13.77 20250704 5310 16.76 20250106 8110 -23.55 20240924 5260 17.87 20241202 1.86 Y 023810 500 50 억 0 N N 96 N 00 N
4 20250806 140308 57 100.00 KOSPI 운송장비·부품 N N N N N 6240 -10 5 -0.16 35158040 5657 55.89 6250 6250 6170 8120 4380 6250 6214.96 0.00 0 -1301 6336 6292 6206 6162 6076 6315 6185 50 1870 500 4370 10 1 10000000 624 26.78 0.50 12 0.06 233.00 12445.00 8110 20240924 -23.06 5260 20241202 18.63 7190 -13.21 20250704 5310 17.51 20250106 8110 -23.06 20240924 5260 18.63 20241202 1.86 Y 023810 500 50 억 0 N N 96 N 00 N
5 20250806 130306 57 100.00 KOSPI 운송장비·부품 N N N N N 6230 -20 5 -0.32 29879780 4809 47.52 6250 6250 6170 8120 4380 6250 6213.30 0.00 0 -1092 6336 6292 6206 6162 6076 6315 6185 50 1870 500 4370 10 1 10000000 623 26.74 0.50 12 0.05 233.00 12445.00 8110 20240924 -23.18 5260 20241202 18.44 7190 -13.35 20250704 5310 17.33 20250106 8110 -23.18 20240924 5260 18.44 20241202 1.86 Y 023810 500 50 억 0 N N 96 N 00 N
6 20250806 120305 57 100.00 KOSPI 운송장비·부품 N N N N N 6230 -20 5 -0.32 15657690 2517 24.87 6250 6250 6170 8120 4380 6250 6220.77 0.00 0 -623 6336 6292 6206 6162 6076 6315 6185 50 1870 500 4370 10 1 10000000 623 26.74 0.50 12 0.03 233.00 12445.00 8110 20240924 -23.18 5260 20241202 18.44 7190 -13.35 20250704 5310 17.33 20250106 8110 -23.18 20240924 5260 18.44 20241202 1.86 Y 023810 500 50 억 0 N N 96 N 00 N
7 20250806 110307 57 100.00 KOSPI 운송장비·부품 N N N N N 6240 -10 5 -0.16 9405370 1513 14.95 6250 6250 6170 8120 4380 6250 6216.37 0.00 0 -182 6336 6292 6206 6162 6076 6315 6185 50 1870 500 4370 10 1 10000000 624 26.78 0.50 12 0.02 233.00 12445.00 8110 20240924 -23.06 5260 20241202 18.63 7190 -13.21 20250704 5310 17.51 20250106 8110 -23.06 20240924 5260 18.63 20241202 1.86 Y 023810 500 50 억 0 N N 96 N 00 N
8 20250806 100305 57 100.00 KOSPI 운송장비·부품 N N N N N 6220 -30 5 -0.48 5850200 942 9.31 6250 6250 6170 8120 4380 6250 6210.40 0.00 0 -151 6336 6292 6206 6162 6076 6315 6185 50 1870 500 4370 10 1 10000000 622 26.70 0.50 12 0.01 233.00 12445.00 8110 20240924 -23.30 5260 20241202 18.25 7190 -13.49 20250704 5310 17.14 20250106 8110 -23.30 20240924 5260 18.25 20241202 1.86 Y 023810 500 50 억 0 N N 96 N 00 N
9 20250806 090305 57 100.00 KOSPI 운송장비·부품 N N N N N 6200 -50 5 -0.80 913820 147 1.45 6250 6250 6200 8120 4380 6250 6216.46 0.00 0 -123 6336 6292 6206 6162 6076 6315 6185 50 1870 500 4370 10 1 10000000 620 26.61 0.50 12 0.00 233.00 12445.00 8110 20240924 -23.55 5260 20241202 17.87 7190 -13.77 20250704 5310 16.76 20250106 8110 -23.55 20240924 5260 17.87 20241202 1.86 Y 023810 500 50 억 0 N N 96 N 00 N