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
267270/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
20250806,160816,55,30.00,KOSPI,,기계·장비,N,N,N,Y,40,N,97400,-2200,5,-2.21,7057188700,71849,49.79,99600,100000,97200,129400,69800,99600,98222.50,18.17,0,7126,102066,100832,98866,97632,95666,101450,98250,940,29800,5000,73700,100,1,17661789,17203,18.46,1.05,12,0.41,5277.00,92774.00,100500,20250804,-3.08,45700,20240909,113.13,100500,-3.08,20250804,55900,74.24,20250409,100500,-3.08,20250804,45700,113.13,20240909,0.81,Y,267270,5000,939 억,,3208401,N,N,28,N,00,N
20250806,150829,55,30.00,KOSPI,,기계·장비,N,N,N,Y,40,N,97500,-2100,5,-2.11,6736182000,68555,47.51,99600,100000,97200,129400,69800,99600,98259.53,18.17,0,6393,102066,100832,98866,97632,95666,101450,98250,940,29800,5000,73700,100,1,17661789,17220,18.48,1.05,12,0.39,5277.00,92774.00,100500,20250804,-2.99,45700,20240909,113.35,100500,-2.99,20250804,55900,74.42,20250409,100500,-2.99,20250804,45700,113.35,20240909,0.81,Y,267270,5000,939 억,,3208401,N,N,415,N,00,N
20250806,140831,55,30.00,KOSPI,,기계·장비,N,N,N,Y,40,N,98300,-1300,5,-1.31,5595745150,56863,39.40,99600,100000,97200,129400,69800,99600,98407.49,18.17,0,2899,102066,100832,98866,97632,95666,101450,98250,940,29800,5000,73700,100,1,17661789,17362,18.63,1.06,12,0.32,5277.00,92774.00,100500,20250804,-2.19,45700,20240909,115.10,100500,-2.19,20250804,55900,75.85,20250409,100500,-2.19,20250804,45700,115.10,20240909,0.81,Y,267270,5000,939 억,,3208401,N,N,415,N,00,N
20250806,130829,55,30.00,KOSPI,,기계·장비,N,N,N,Y,40,N,98400,-1200,5,-1.20,4880297250,49575,34.35,99600,100000,97200,129400,69800,99600,98442.71,18.17,0,197,102066,100832,98866,97632,95666,101450,98250,940,29800,5000,73700,100,1,17661789,17379,18.65,1.06,12,0.28,5277.00,92774.00,100500,20250804,-2.09,45700,20240909,115.32,100500,-2.09,20250804,55900,76.03,20250409,100500,-2.09,20250804,45700,115.32,20240909,0.81,Y,267270,5000,939 억,,3208401,N,N,415,N,00,N
20250806,120825,55,30.00,KOSPI,,기계·장비,N,N,N,Y,40,N,98200,-1400,5,-1.41,4311297700,43798,30.35,99600,100000,97200,129400,69800,99600,98435.95,18.17,0,-590,102066,100832,98866,97632,95666,101450,98250,940,29800,5000,73700,100,1,17661789,17344,18.61,1.06,12,0.25,5277.00,92774.00,100500,20250804,-2.29,45700,20240909,114.88,100500,-2.29,20250804,55900,75.67,20250409,100500,-2.29,20250804,45700,114.88,20240909,0.81,Y,267270,5000,939 억,,3208401,N,N,415,N,00,N
20250806,110832,55,30.00,KOSPI,,기계·장비,N,N,N,Y,40,N,98500,-1100,5,-1.10,3631027650,36876,25.55,99600,100000,97200,129400,69800,99600,98465.88,18.17,0,-988,102066,100832,98866,97632,95666,101450,98250,940,29800,5000,73700,100,1,17661789,17397,18.67,1.06,12,0.21,5277.00,92774.00,100500,20250804,-1.99,45700,20240909,115.54,100500,-1.99,20250804,55900,76.21,20250409,100500,-1.99,20250804,45700,115.54,20240909,0.81,Y,267270,5000,939 억,,3208401,N,N,415,N,00,N
20250806,100829,55,30.00,KOSPI,,기계·장비,N,N,N,Y,40,N,98500,-1100,5,-1.10,1907991600,19277,13.36,99600,100000,98100,129400,69800,99600,98977.62,18.17,0,-3475,102066,100832,98866,97632,95666,101450,98250,940,29800,5000,73700,100,1,17661789,17397,18.67,1.06,12,0.11,5277.00,92774.00,100500,20250804,-1.99,45700,20240909,115.54,100500,-1.99,20250804,55900,76.21,20250409,100500,-1.99,20250804,45700,115.54,20240909,0.81,Y,267270,5000,939 억,,3208401,N,N,415,N,00,N
20250806,090827,55,30.00,KOSPI,,기계·장비,N,N,N,Y,40,N,99000,-600,5,-0.60,490532450,4957,3.44,99600,99600,98100,129400,69800,99600,98957.52,18.17,0,-251,102066,100832,98866,97632,95666,101450,98250,940,29800,5000,73700,100,1,17661789,17485,18.76,1.07,12,0.03,5277.00,92774.00,100500,20250804,-1.49,45700,20240909,116.63,100500,-1.49,20250804,55900,77.10,20250409,100500,-1.49,20250804,45700,116.63,20240909,0.81,Y,267270,5000,939 억,,3208401,N,N,415,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 160816 55 30.00 KOSPI 기계·장비 N N N Y 40 N 97400 -2200 5 -2.21 7057188700 71849 49.79 99600 100000 97200 129400 69800 99600 98222.50 18.17 0 7126 102066 100832 98866 97632 95666 101450 98250 940 29800 5000 73700 100 1 17661789 17203 18.46 1.05 12 0.41 5277.00 92774.00 100500 20250804 -3.08 45700 20240909 113.13 100500 -3.08 20250804 55900 74.24 20250409 100500 -3.08 20250804 45700 113.13 20240909 0.81 Y 267270 5000 939 억 3208401 N N 28 N 00 N
3 20250806 150829 55 30.00 KOSPI 기계·장비 N N N Y 40 N 97500 -2100 5 -2.11 6736182000 68555 47.51 99600 100000 97200 129400 69800 99600 98259.53 18.17 0 6393 102066 100832 98866 97632 95666 101450 98250 940 29800 5000 73700 100 1 17661789 17220 18.48 1.05 12 0.39 5277.00 92774.00 100500 20250804 -2.99 45700 20240909 113.35 100500 -2.99 20250804 55900 74.42 20250409 100500 -2.99 20250804 45700 113.35 20240909 0.81 Y 267270 5000 939 억 3208401 N N 415 N 00 N
4 20250806 140831 55 30.00 KOSPI 기계·장비 N N N Y 40 N 98300 -1300 5 -1.31 5595745150 56863 39.40 99600 100000 97200 129400 69800 99600 98407.49 18.17 0 2899 102066 100832 98866 97632 95666 101450 98250 940 29800 5000 73700 100 1 17661789 17362 18.63 1.06 12 0.32 5277.00 92774.00 100500 20250804 -2.19 45700 20240909 115.10 100500 -2.19 20250804 55900 75.85 20250409 100500 -2.19 20250804 45700 115.10 20240909 0.81 Y 267270 5000 939 억 3208401 N N 415 N 00 N
5 20250806 130829 55 30.00 KOSPI 기계·장비 N N N Y 40 N 98400 -1200 5 -1.20 4880297250 49575 34.35 99600 100000 97200 129400 69800 99600 98442.71 18.17 0 197 102066 100832 98866 97632 95666 101450 98250 940 29800 5000 73700 100 1 17661789 17379 18.65 1.06 12 0.28 5277.00 92774.00 100500 20250804 -2.09 45700 20240909 115.32 100500 -2.09 20250804 55900 76.03 20250409 100500 -2.09 20250804 45700 115.32 20240909 0.81 Y 267270 5000 939 억 3208401 N N 415 N 00 N
6 20250806 120825 55 30.00 KOSPI 기계·장비 N N N Y 40 N 98200 -1400 5 -1.41 4311297700 43798 30.35 99600 100000 97200 129400 69800 99600 98435.95 18.17 0 -590 102066 100832 98866 97632 95666 101450 98250 940 29800 5000 73700 100 1 17661789 17344 18.61 1.06 12 0.25 5277.00 92774.00 100500 20250804 -2.29 45700 20240909 114.88 100500 -2.29 20250804 55900 75.67 20250409 100500 -2.29 20250804 45700 114.88 20240909 0.81 Y 267270 5000 939 억 3208401 N N 415 N 00 N
7 20250806 110832 55 30.00 KOSPI 기계·장비 N N N Y 40 N 98500 -1100 5 -1.10 3631027650 36876 25.55 99600 100000 97200 129400 69800 99600 98465.88 18.17 0 -988 102066 100832 98866 97632 95666 101450 98250 940 29800 5000 73700 100 1 17661789 17397 18.67 1.06 12 0.21 5277.00 92774.00 100500 20250804 -1.99 45700 20240909 115.54 100500 -1.99 20250804 55900 76.21 20250409 100500 -1.99 20250804 45700 115.54 20240909 0.81 Y 267270 5000 939 억 3208401 N N 415 N 00 N
8 20250806 100829 55 30.00 KOSPI 기계·장비 N N N Y 40 N 98500 -1100 5 -1.10 1907991600 19277 13.36 99600 100000 98100 129400 69800 99600 98977.62 18.17 0 -3475 102066 100832 98866 97632 95666 101450 98250 940 29800 5000 73700 100 1 17661789 17397 18.67 1.06 12 0.11 5277.00 92774.00 100500 20250804 -1.99 45700 20240909 115.54 100500 -1.99 20250804 55900 76.21 20250409 100500 -1.99 20250804 45700 115.54 20240909 0.81 Y 267270 5000 939 억 3208401 N N 415 N 00 N
9 20250806 090827 55 30.00 KOSPI 기계·장비 N N N Y 40 N 99000 -600 5 -0.60 490532450 4957 3.44 99600 99600 98100 129400 69800 99600 98957.52 18.17 0 -251 102066 100832 98866 97632 95666 101450 98250 940 29800 5000 73700 100 1 17661789 17485 18.76 1.07 12 0.03 5277.00 92774.00 100500 20250804 -1.49 45700 20240909 116.63 100500 -1.49 20250804 55900 77.10 20250409 100500 -1.49 20250804 45700 116.63 20240909 0.81 Y 267270 5000 939 억 3208401 N N 415 N 00 N