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
123700/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
20250806,160627,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3540,20,2,0.57,39940591,11290,58.81,3520,3555,3510,4575,2465,3520,3537.69,5.52,0,2371,3600,3560,3520,3480,3440,3580,3500,78,1055,500,2600,5,1,15604898,552,2.66,0.25,12,0.07,1333.00,13949.00,3790,20240821,-6.60,2750,20250204,28.73,3740,-5.35,20250714,2750,28.73,20250204,3790,-6.60,20240821,2750,28.73,20250204,0.36,Y,123700,500,78 억,,861535,N,N,17,N,00,N
20250806,150638,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3550,30,2,0.85,39165110,11071,57.67,3520,3555,3510,4575,2465,3520,3537.63,5.52,0,2423,3600,3560,3520,3480,3440,3580,3500,78,1055,500,2600,5,1,15604898,554,2.66,0.25,12,0.07,1333.00,13949.00,3790,20240821,-6.33,2750,20250204,29.09,3740,-5.08,20250714,2750,29.09,20250204,3790,-6.33,20240821,2750,29.09,20250204,0.36,Y,123700,500,78 억,,861535,N,N,246,N,00,N
20250806,140640,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3535,15,2,0.43,37743555,10670,55.58,3520,3555,3510,4575,2465,3520,3537.35,5.52,0,2027,3600,3560,3520,3480,3440,3580,3500,78,1055,500,2600,5,1,15604898,552,2.65,0.25,12,0.07,1333.00,13949.00,3790,20240821,-6.73,2750,20250204,28.55,3740,-5.48,20250714,2750,28.55,20250204,3790,-6.73,20240821,2750,28.55,20250204,0.36,Y,123700,500,78 억,,861535,N,N,246,N,00,N
20250806,130637,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3550,30,2,0.85,31644540,8950,46.62,3520,3555,3510,4575,2465,3520,3535.70,5.52,0,1655,3600,3560,3520,3480,3440,3580,3500,78,1055,500,2600,5,1,15604898,554,2.66,0.25,12,0.06,1333.00,13949.00,3790,20240821,-6.33,2750,20250204,29.09,3740,-5.08,20250714,2750,29.09,20250204,3790,-6.33,20240821,2750,29.09,20250204,0.36,Y,123700,500,78 억,,861535,N,N,246,N,00,N
20250806,120635,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3540,20,2,0.57,24108830,6824,35.55,3520,3555,3510,4575,2465,3520,3532.95,5.52,0,1570,3600,3560,3520,3480,3440,3580,3500,78,1055,500,2600,5,1,15604898,552,2.66,0.25,12,0.04,1333.00,13949.00,3790,20240821,-6.60,2750,20250204,28.73,3740,-5.35,20250714,2750,28.73,20250204,3790,-6.60,20240821,2750,28.73,20250204,0.36,Y,123700,500,78 억,,861535,N,N,246,N,00,N
20250806,110641,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3545,25,2,0.71,14855195,4207,21.91,3520,3555,3510,4575,2465,3520,3531.07,5.52,0,-190,3600,3560,3520,3480,3440,3580,3500,78,1055,500,2600,5,1,15604898,553,2.66,0.25,12,0.03,1333.00,13949.00,3790,20240821,-6.46,2750,20250204,28.91,3740,-5.21,20250714,2750,28.91,20250204,3790,-6.46,20240821,2750,28.91,20250204,0.36,Y,123700,500,78 억,,861535,N,N,246,N,00,N
20250806,100638,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3550,30,2,0.85,12995040,3683,19.19,3520,3550,3510,4575,2465,3520,3528.38,5.52,0,-175,3600,3560,3520,3480,3440,3580,3500,78,1055,500,2600,5,1,15604898,554,2.66,0.25,12,0.02,1333.00,13949.00,3790,20240821,-6.33,2750,20250204,29.09,3740,-5.08,20250714,2750,29.09,20250204,3790,-6.33,20240821,2750,29.09,20250204,0.36,Y,123700,500,78 억,,861535,N,N,246,N,00,N
20250806,090635,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3520,0,3,0.00,289615,82,0.43,3520,3545,3520,4575,2465,3520,3531.89,5.52,0,-9,3600,3560,3520,3480,3440,3580,3500,78,1055,500,2600,5,1,15604898,549,2.64,0.25,12,0.00,1333.00,13949.00,3790,20240821,-7.12,2750,20250204,28.00,3740,-5.88,20250714,2750,28.00,20250204,3790,-7.12,20240821,2750,28.00,20250204,0.36,Y,123700,500,78 억,,861535,N,N,246,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 160627 57 100.00 KOSPI 운송장비·부품 N N N N N 3540 20 2 0.57 39940591 11290 58.81 3520 3555 3510 4575 2465 3520 3537.69 5.52 0 2371 3600 3560 3520 3480 3440 3580 3500 78 1055 500 2600 5 1 15604898 552 2.66 0.25 12 0.07 1333.00 13949.00 3790 20240821 -6.60 2750 20250204 28.73 3740 -5.35 20250714 2750 28.73 20250204 3790 -6.60 20240821 2750 28.73 20250204 0.36 Y 123700 500 78 억 861535 N N 17 N 00 N
3 20250806 150638 57 100.00 KOSPI 운송장비·부품 N N N N N 3550 30 2 0.85 39165110 11071 57.67 3520 3555 3510 4575 2465 3520 3537.63 5.52 0 2423 3600 3560 3520 3480 3440 3580 3500 78 1055 500 2600 5 1 15604898 554 2.66 0.25 12 0.07 1333.00 13949.00 3790 20240821 -6.33 2750 20250204 29.09 3740 -5.08 20250714 2750 29.09 20250204 3790 -6.33 20240821 2750 29.09 20250204 0.36 Y 123700 500 78 억 861535 N N 246 N 00 N
4 20250806 140640 57 100.00 KOSPI 운송장비·부품 N N N N N 3535 15 2 0.43 37743555 10670 55.58 3520 3555 3510 4575 2465 3520 3537.35 5.52 0 2027 3600 3560 3520 3480 3440 3580 3500 78 1055 500 2600 5 1 15604898 552 2.65 0.25 12 0.07 1333.00 13949.00 3790 20240821 -6.73 2750 20250204 28.55 3740 -5.48 20250714 2750 28.55 20250204 3790 -6.73 20240821 2750 28.55 20250204 0.36 Y 123700 500 78 억 861535 N N 246 N 00 N
5 20250806 130637 57 100.00 KOSPI 운송장비·부품 N N N N N 3550 30 2 0.85 31644540 8950 46.62 3520 3555 3510 4575 2465 3520 3535.70 5.52 0 1655 3600 3560 3520 3480 3440 3580 3500 78 1055 500 2600 5 1 15604898 554 2.66 0.25 12 0.06 1333.00 13949.00 3790 20240821 -6.33 2750 20250204 29.09 3740 -5.08 20250714 2750 29.09 20250204 3790 -6.33 20240821 2750 29.09 20250204 0.36 Y 123700 500 78 억 861535 N N 246 N 00 N
6 20250806 120635 57 100.00 KOSPI 운송장비·부품 N N N N N 3540 20 2 0.57 24108830 6824 35.55 3520 3555 3510 4575 2465 3520 3532.95 5.52 0 1570 3600 3560 3520 3480 3440 3580 3500 78 1055 500 2600 5 1 15604898 552 2.66 0.25 12 0.04 1333.00 13949.00 3790 20240821 -6.60 2750 20250204 28.73 3740 -5.35 20250714 2750 28.73 20250204 3790 -6.60 20240821 2750 28.73 20250204 0.36 Y 123700 500 78 억 861535 N N 246 N 00 N
7 20250806 110641 57 100.00 KOSPI 운송장비·부품 N N N N N 3545 25 2 0.71 14855195 4207 21.91 3520 3555 3510 4575 2465 3520 3531.07 5.52 0 -190 3600 3560 3520 3480 3440 3580 3500 78 1055 500 2600 5 1 15604898 553 2.66 0.25 12 0.03 1333.00 13949.00 3790 20240821 -6.46 2750 20250204 28.91 3740 -5.21 20250714 2750 28.91 20250204 3790 -6.46 20240821 2750 28.91 20250204 0.36 Y 123700 500 78 억 861535 N N 246 N 00 N
8 20250806 100638 57 100.00 KOSPI 운송장비·부품 N N N N N 3550 30 2 0.85 12995040 3683 19.19 3520 3550 3510 4575 2465 3520 3528.38 5.52 0 -175 3600 3560 3520 3480 3440 3580 3500 78 1055 500 2600 5 1 15604898 554 2.66 0.25 12 0.02 1333.00 13949.00 3790 20240821 -6.33 2750 20250204 29.09 3740 -5.08 20250714 2750 29.09 20250204 3790 -6.33 20240821 2750 29.09 20250204 0.36 Y 123700 500 78 억 861535 N N 246 N 00 N
9 20250806 090635 57 100.00 KOSPI 운송장비·부품 N N N N N 3520 0 3 0.00 289615 82 0.43 3520 3545 3520 4575 2465 3520 3531.89 5.52 0 -9 3600 3560 3520 3480 3440 3580 3500 78 1055 500 2600 5 1 15604898 549 2.64 0.25 12 0.00 1333.00 13949.00 3790 20240821 -7.12 2750 20250204 28.00 3740 -5.88 20250714 2750 28.00 20250204 3790 -7.12 20240821 2750 28.00 20250204 0.36 Y 123700 500 78 억 861535 N N 246 N 00 N