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
042700/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
20250806,160358,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88400,500,2,0.57,33646522050,383634,94.11,86900,89200,86100,114200,61600,87900,87704.73,6.79,0,-4541,90700,89300,88200,86800,85700,88750,86250,127,26300,100,63280,100,1,95312200,84256,56.20,12.38,12,0.40,1573.00,7143.00,140800,20240726,-37.22,58200,20250409,51.89,127000,-30.39,20250122,58200,51.89,20250409,129800,-31.90,20240820,58200,51.89,20250409,2.35,Y,042700,100,127 억,,6467753,N,N,99928,N,00,N
20250806,150403,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88700,800,2,0.91,30061786150,343147,84.18,86900,89200,86100,114200,61600,87900,87606.15,6.79,0,6206,90700,89300,88200,86800,85700,88750,86250,127,26300,100,63280,100,1,95312200,84542,56.39,12.42,12,0.36,1573.00,7143.00,140800,20240726,-37.00,58200,20250409,52.41,127000,-30.16,20250122,58200,52.41,20250409,129800,-31.66,20240820,58200,52.41,20250409,2.35,Y,042700,100,127 억,,6467753,N,N,83938,N,00,N
20250806,140405,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88100,200,2,0.23,23149398100,265072,65.02,86900,89200,86100,114200,61600,87900,87332.49,6.79,0,11338,90700,89300,88200,86800,85700,88750,86250,127,26300,100,63280,100,1,95312200,83970,56.01,12.33,12,0.28,1573.00,7143.00,140800,20240726,-37.43,58200,20250409,51.37,127000,-30.63,20250122,58200,51.37,20250409,129800,-32.13,20240820,58200,51.37,20250409,2.35,Y,042700,100,127 억,,6467753,N,N,83938,N,00,N
20250806,130403,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,87700,-200,5,-0.23,16126420800,185520,45.51,86900,87800,86100,114200,61600,87900,86925.51,6.79,0,5735,90700,89300,88200,86800,85700,88750,86250,127,26300,100,63280,100,1,95312200,83589,55.75,12.28,12,0.19,1573.00,7143.00,140800,20240726,-37.71,58200,20250409,50.69,127000,-30.94,20250122,58200,50.69,20250409,129800,-32.43,20240820,58200,50.69,20250409,2.35,Y,042700,100,127 억,,6467753,N,N,83938,N,00,N
20250806,120401,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,87500,-400,5,-0.46,13960667600,160766,39.44,86900,87800,86100,114200,61600,87900,86838.43,6.79,0,1163,90700,89300,88200,86800,85700,88750,86250,127,26300,100,63280,100,1,95312200,83398,55.63,12.25,12,0.17,1573.00,7143.00,140800,20240726,-37.86,58200,20250409,50.34,127000,-31.10,20250122,58200,50.34,20250409,129800,-32.59,20240820,58200,50.34,20250409,2.35,Y,042700,100,127 억,,6467753,N,N,83938,N,00,N
20250806,110404,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,87600,-300,5,-0.34,11135162950,128490,31.52,86900,87700,86100,114200,61600,87900,86661.71,6.79,0,510,90700,89300,88200,86800,85700,88750,86250,127,26300,100,63280,100,1,95312200,83493,55.69,12.26,12,0.13,1573.00,7143.00,140800,20240726,-37.78,58200,20250409,50.52,127000,-31.02,20250122,58200,50.52,20250409,129800,-32.51,20240820,58200,50.52,20250409,2.35,Y,042700,100,127 억,,6467753,N,N,83938,N,00,N
20250806,100403,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,86600,-1300,5,-1.48,7619704400,88146,21.62,86900,87000,86100,114200,61600,87900,86444.13,6.79,0,-3286,90700,89300,88200,86800,85700,88750,86250,127,26300,100,63280,100,1,95312200,82540,55.05,12.12,12,0.09,1573.00,7143.00,140800,20240726,-38.49,58200,20250409,48.80,127000,-31.81,20250122,58200,48.80,20250409,129800,-33.28,20240820,58200,48.80,20250409,2.35,Y,042700,100,127 억,,6467753,N,N,83938,N,00,N
20250806,090401,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,86800,-1100,5,-1.25,1007640700,11617,2.85,86900,87000,86500,114200,61600,87900,86738.46,6.79,0,976,90700,89300,88200,86800,85700,88750,86250,127,26300,100,63280,100,1,95312200,82731,55.18,12.15,12,0.01,1573.00,7143.00,140800,20240726,-38.35,58200,20250409,49.14,127000,-31.65,20250122,58200,49.14,20250409,129800,-33.13,20240820,58200,49.14,20250409,2.35,Y,042700,100,127 억,,6467753,N,N,83938,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 160358 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 88400 500 2 0.57 33646522050 383634 94.11 86900 89200 86100 114200 61600 87900 87704.73 6.79 0 -4541 90700 89300 88200 86800 85700 88750 86250 127 26300 100 63280 100 1 95312200 84256 56.20 12.38 12 0.40 1573.00 7143.00 140800 20240726 -37.22 58200 20250409 51.89 127000 -30.39 20250122 58200 51.89 20250409 129800 -31.90 20240820 58200 51.89 20250409 2.35 Y 042700 100 127 억 6467753 N N 99928 N 00 N
3 20250806 150403 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 88700 800 2 0.91 30061786150 343147 84.18 86900 89200 86100 114200 61600 87900 87606.15 6.79 0 6206 90700 89300 88200 86800 85700 88750 86250 127 26300 100 63280 100 1 95312200 84542 56.39 12.42 12 0.36 1573.00 7143.00 140800 20240726 -37.00 58200 20250409 52.41 127000 -30.16 20250122 58200 52.41 20250409 129800 -31.66 20240820 58200 52.41 20250409 2.35 Y 042700 100 127 억 6467753 N N 83938 N 00 N
4 20250806 140405 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 88100 200 2 0.23 23149398100 265072 65.02 86900 89200 86100 114200 61600 87900 87332.49 6.79 0 11338 90700 89300 88200 86800 85700 88750 86250 127 26300 100 63280 100 1 95312200 83970 56.01 12.33 12 0.28 1573.00 7143.00 140800 20240726 -37.43 58200 20250409 51.37 127000 -30.63 20250122 58200 51.37 20250409 129800 -32.13 20240820 58200 51.37 20250409 2.35 Y 042700 100 127 억 6467753 N N 83938 N 00 N
5 20250806 130403 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 87700 -200 5 -0.23 16126420800 185520 45.51 86900 87800 86100 114200 61600 87900 86925.51 6.79 0 5735 90700 89300 88200 86800 85700 88750 86250 127 26300 100 63280 100 1 95312200 83589 55.75 12.28 12 0.19 1573.00 7143.00 140800 20240726 -37.71 58200 20250409 50.69 127000 -30.94 20250122 58200 50.69 20250409 129800 -32.43 20240820 58200 50.69 20250409 2.35 Y 042700 100 127 억 6467753 N N 83938 N 00 N
6 20250806 120401 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 87500 -400 5 -0.46 13960667600 160766 39.44 86900 87800 86100 114200 61600 87900 86838.43 6.79 0 1163 90700 89300 88200 86800 85700 88750 86250 127 26300 100 63280 100 1 95312200 83398 55.63 12.25 12 0.17 1573.00 7143.00 140800 20240726 -37.86 58200 20250409 50.34 127000 -31.10 20250122 58200 50.34 20250409 129800 -32.59 20240820 58200 50.34 20250409 2.35 Y 042700 100 127 억 6467753 N N 83938 N 00 N
7 20250806 110404 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 87600 -300 5 -0.34 11135162950 128490 31.52 86900 87700 86100 114200 61600 87900 86661.71 6.79 0 510 90700 89300 88200 86800 85700 88750 86250 127 26300 100 63280 100 1 95312200 83493 55.69 12.26 12 0.13 1573.00 7143.00 140800 20240726 -37.78 58200 20250409 50.52 127000 -31.02 20250122 58200 50.52 20250409 129800 -32.51 20240820 58200 50.52 20250409 2.35 Y 042700 100 127 억 6467753 N N 83938 N 00 N
8 20250806 100403 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 86600 -1300 5 -1.48 7619704400 88146 21.62 86900 87000 86100 114200 61600 87900 86444.13 6.79 0 -3286 90700 89300 88200 86800 85700 88750 86250 127 26300 100 63280 100 1 95312200 82540 55.05 12.12 12 0.09 1573.00 7143.00 140800 20240726 -38.49 58200 20250409 48.80 127000 -31.81 20250122 58200 48.80 20250409 129800 -33.28 20240820 58200 48.80 20250409 2.35 Y 042700 100 127 억 6467753 N N 83938 N 00 N
9 20250806 090401 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 86800 -1100 5 -1.25 1007640700 11617 2.85 86900 87000 86500 114200 61600 87900 86738.46 6.79 0 976 90700 89300 88200 86800 85700 88750 86250 127 26300 100 63280 100 1 95312200 82731 55.18 12.15 12 0.01 1573.00 7143.00 140800 20240726 -38.35 58200 20250409 49.14 127000 -31.65 20250122 58200 49.14 20250409 129800 -33.13 20240820 58200 49.14 20250409 2.35 Y 042700 100 127 억 6467753 N N 83938 N 00 N