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
271940/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
20250806,160819,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17280,780,2,4.73,802909075,46777,189.39,16700,17410,16600,21450,11550,16500,17164.61,3.89,0,12673,16853,16676,16563,16386,16273,16765,16475,182,4950,500,12210,10,1,36313190,6275,345.60,1.98,12,0.13,50.00,8743.00,22700,20240909,-23.88,12010,20250526,43.88,17910,-3.52,20250714,12010,43.88,20250526,22700,-23.88,20240909,12010,43.88,20250526,0.43,Y,271940,500,181 억,,1411472,N,N,736,N,00,N
20250806,150832,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17300,800,2,4.85,759641280,44272,179.25,16700,17410,16600,21450,11550,16500,17158.50,3.89,0,12394,16853,16676,16563,16386,16273,16765,16475,182,4950,500,12210,10,1,36313190,6282,346.00,1.98,12,0.12,50.00,8743.00,22700,20240909,-23.79,12010,20250526,44.05,17910,-3.41,20250714,12010,44.05,20250526,22700,-23.79,20240909,12010,44.05,20250526,0.43,Y,271940,500,181 억,,1411472,N,N,2850,N,00,N
20250806,140834,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17110,610,2,3.70,632750755,36906,149.42,16700,17410,16600,21450,11550,16500,17144.93,3.89,0,11293,16853,16676,16563,16386,16273,16765,16475,182,4950,500,12210,10,1,36313190,6213,342.20,1.96,12,0.10,50.00,8743.00,22700,20240909,-24.63,12010,20250526,42.46,17910,-4.47,20250714,12010,42.46,20250526,22700,-24.63,20240909,12010,42.46,20250526,0.43,Y,271940,500,181 억,,1411472,N,N,2850,N,00,N
20250806,130832,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17060,560,2,3.39,575984290,33590,136.00,16700,17410,16600,21450,11550,16500,17147.49,3.89,0,11637,16853,16676,16563,16386,16273,16765,16475,182,4950,500,12210,10,1,36313190,6195,341.20,1.95,12,0.09,50.00,8743.00,22700,20240909,-24.85,12010,20250526,42.05,17910,-4.75,20250714,12010,42.05,20250526,22700,-24.85,20240909,12010,42.05,20250526,0.43,Y,271940,500,181 억,,1411472,N,N,2850,N,00,N
20250806,120828,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17020,520,2,3.15,562443230,32795,132.78,16700,17410,16600,21450,11550,16500,17150.27,3.89,0,11512,16853,16676,16563,16386,16273,16765,16475,182,4950,500,12210,10,1,36313190,6181,340.40,1.95,12,0.09,50.00,8743.00,22700,20240909,-25.02,12010,20250526,41.72,17910,-4.97,20250714,12010,41.72,20250526,22700,-25.02,20240909,12010,41.72,20250526,0.43,Y,271940,500,181 억,,1411472,N,N,2850,N,00,N
20250806,110835,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17160,660,2,4.00,519479020,30278,122.59,16700,17410,16600,21450,11550,16500,17156.98,3.89,0,11083,16853,16676,16563,16386,16273,16765,16475,182,4950,500,12210,10,1,36313190,6231,343.20,1.96,12,0.08,50.00,8743.00,22700,20240909,-24.41,12010,20250526,42.88,17910,-4.19,20250714,12010,42.88,20250526,22700,-24.41,20240909,12010,42.88,20250526,0.43,Y,271940,500,181 억,,1411472,N,N,2850,N,00,N
20250806,100832,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17370,870,2,5.27,447003140,26064,105.53,16700,17410,16600,21450,11550,16500,17150.21,3.89,0,11437,16853,16676,16563,16386,16273,16765,16475,182,4950,500,12210,10,1,36313190,6308,347.40,1.99,12,0.07,50.00,8743.00,22700,20240909,-23.48,12010,20250526,44.63,17910,-3.02,20250714,12010,44.63,20250526,22700,-23.48,20240909,12010,44.63,20250526,0.43,Y,271940,500,181 억,,1411472,N,N,2850,N,00,N
20250806,090830,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,16660,160,2,0.97,19213740,1152,4.66,16700,16730,16600,21450,11550,16500,16678.59,3.89,0,758,16853,16676,16563,16386,16273,16765,16475,182,4950,500,12210,10,1,36313190,6050,333.20,1.91,12,0.00,50.00,8743.00,22700,20240909,-26.61,12010,20250526,38.72,17910,-6.98,20250714,12010,38.72,20250526,22700,-26.61,20240909,12010,38.72,20250526,0.43,Y,271940,500,181 억,,1411472,N,N,2850,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 160819 57 100.00 KOSPI 운송장비·부품 N N N N N 17280 780 2 4.73 802909075 46777 189.39 16700 17410 16600 21450 11550 16500 17164.61 3.89 0 12673 16853 16676 16563 16386 16273 16765 16475 182 4950 500 12210 10 1 36313190 6275 345.60 1.98 12 0.13 50.00 8743.00 22700 20240909 -23.88 12010 20250526 43.88 17910 -3.52 20250714 12010 43.88 20250526 22700 -23.88 20240909 12010 43.88 20250526 0.43 Y 271940 500 181 억 1411472 N N 736 N 00 N
3 20250806 150832 57 100.00 KOSPI 운송장비·부품 N N N N N 17300 800 2 4.85 759641280 44272 179.25 16700 17410 16600 21450 11550 16500 17158.50 3.89 0 12394 16853 16676 16563 16386 16273 16765 16475 182 4950 500 12210 10 1 36313190 6282 346.00 1.98 12 0.12 50.00 8743.00 22700 20240909 -23.79 12010 20250526 44.05 17910 -3.41 20250714 12010 44.05 20250526 22700 -23.79 20240909 12010 44.05 20250526 0.43 Y 271940 500 181 억 1411472 N N 2850 N 00 N
4 20250806 140834 57 100.00 KOSPI 운송장비·부품 N N N N N 17110 610 2 3.70 632750755 36906 149.42 16700 17410 16600 21450 11550 16500 17144.93 3.89 0 11293 16853 16676 16563 16386 16273 16765 16475 182 4950 500 12210 10 1 36313190 6213 342.20 1.96 12 0.10 50.00 8743.00 22700 20240909 -24.63 12010 20250526 42.46 17910 -4.47 20250714 12010 42.46 20250526 22700 -24.63 20240909 12010 42.46 20250526 0.43 Y 271940 500 181 억 1411472 N N 2850 N 00 N
5 20250806 130832 57 100.00 KOSPI 운송장비·부품 N N N N N 17060 560 2 3.39 575984290 33590 136.00 16700 17410 16600 21450 11550 16500 17147.49 3.89 0 11637 16853 16676 16563 16386 16273 16765 16475 182 4950 500 12210 10 1 36313190 6195 341.20 1.95 12 0.09 50.00 8743.00 22700 20240909 -24.85 12010 20250526 42.05 17910 -4.75 20250714 12010 42.05 20250526 22700 -24.85 20240909 12010 42.05 20250526 0.43 Y 271940 500 181 억 1411472 N N 2850 N 00 N
6 20250806 120828 57 100.00 KOSPI 운송장비·부품 N N N N N 17020 520 2 3.15 562443230 32795 132.78 16700 17410 16600 21450 11550 16500 17150.27 3.89 0 11512 16853 16676 16563 16386 16273 16765 16475 182 4950 500 12210 10 1 36313190 6181 340.40 1.95 12 0.09 50.00 8743.00 22700 20240909 -25.02 12010 20250526 41.72 17910 -4.97 20250714 12010 41.72 20250526 22700 -25.02 20240909 12010 41.72 20250526 0.43 Y 271940 500 181 억 1411472 N N 2850 N 00 N
7 20250806 110835 57 100.00 KOSPI 운송장비·부품 N N N N N 17160 660 2 4.00 519479020 30278 122.59 16700 17410 16600 21450 11550 16500 17156.98 3.89 0 11083 16853 16676 16563 16386 16273 16765 16475 182 4950 500 12210 10 1 36313190 6231 343.20 1.96 12 0.08 50.00 8743.00 22700 20240909 -24.41 12010 20250526 42.88 17910 -4.19 20250714 12010 42.88 20250526 22700 -24.41 20240909 12010 42.88 20250526 0.43 Y 271940 500 181 억 1411472 N N 2850 N 00 N
8 20250806 100832 57 100.00 KOSPI 운송장비·부품 N N N N N 17370 870 2 5.27 447003140 26064 105.53 16700 17410 16600 21450 11550 16500 17150.21 3.89 0 11437 16853 16676 16563 16386 16273 16765 16475 182 4950 500 12210 10 1 36313190 6308 347.40 1.99 12 0.07 50.00 8743.00 22700 20240909 -23.48 12010 20250526 44.63 17910 -3.02 20250714 12010 44.63 20250526 22700 -23.48 20240909 12010 44.63 20250526 0.43 Y 271940 500 181 억 1411472 N N 2850 N 00 N
9 20250806 090830 57 100.00 KOSPI 운송장비·부품 N N N N N 16660 160 2 0.97 19213740 1152 4.66 16700 16730 16600 21450 11550 16500 16678.59 3.89 0 758 16853 16676 16563 16386 16273 16765 16475 182 4950 500 12210 10 1 36313190 6050 333.20 1.91 12 0.00 50.00 8743.00 22700 20240909 -26.61 12010 20250526 38.72 17910 -6.98 20250714 12010 38.72 20250526 22700 -26.61 20240909 12010 38.72 20250526 0.43 Y 271940 500 181 억 1411472 N N 2850 N 00 N