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
378850/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
20250806,160928,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3195,-15,5,-0.47,73810849,23015,87.86,3260,3260,3175,4170,2250,3210,3207.08,2.42,0,-1990,3280,3245,3215,3180,3150,3230,3165,95,960,500,2240,5,1,18993623,607,1.87,0.40,12,0.12,1707.00,7924.00,4945,20241016,-35.39,2755,20241209,15.97,3740,-14.57,20250304,2775,15.14,20250204,4945,-35.39,20241016,2755,15.97,20241209,1.18,Y,378850,500,94 억,,460110,N,N,24,N,00,N
20250806,150945,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3205,-5,5,-0.16,70212679,21890,83.57,3260,3260,3175,4170,2250,3210,3207.52,2.42,0,-1807,3280,3245,3215,3180,3150,3230,3165,95,960,500,2240,5,1,18993623,609,1.88,0.40,12,0.12,1707.00,7924.00,4945,20241016,-35.19,2755,20241209,16.33,3740,-14.30,20250304,2775,15.50,20250204,4945,-35.19,20241016,2755,16.33,20241209,1.18,Y,378850,500,94 억,,460110,N,N,43,N,00,N
20250806,140947,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3205,-5,5,-0.16,61328769,19117,72.98,3260,3260,3175,4170,2250,3210,3208.07,2.42,0,-1866,3280,3245,3215,3180,3150,3230,3165,95,960,500,2240,5,1,18993623,609,1.88,0.40,12,0.10,1707.00,7924.00,4945,20241016,-35.19,2755,20241209,16.33,3740,-14.30,20250304,2775,15.50,20250204,4945,-35.19,20241016,2755,16.33,20241209,1.18,Y,378850,500,94 억,,460110,N,N,43,N,00,N
20250806,130942,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3210,0,3,0.00,57529587,17930,68.45,3260,3260,3175,4170,2250,3210,3208.57,2.42,0,-1942,3280,3245,3215,3180,3150,3230,3165,95,960,500,2240,5,1,18993623,610,1.88,0.41,12,0.09,1707.00,7924.00,4945,20241016,-35.09,2755,20241209,16.52,3740,-14.17,20250304,2775,15.68,20250204,4945,-35.09,20241016,2755,16.52,20241209,1.18,Y,378850,500,94 억,,460110,N,N,43,N,00,N
20250806,120938,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3210,0,3,0.00,48940747,15252,58.23,3260,3260,3175,4170,2250,3210,3208.81,2.42,0,-1239,3280,3245,3215,3180,3150,3230,3165,95,960,500,2240,5,1,18993623,610,1.88,0.41,12,0.08,1707.00,7924.00,4945,20241016,-35.09,2755,20241209,16.52,3740,-14.17,20250304,2775,15.68,20250204,4945,-35.09,20241016,2755,16.52,20241209,1.18,Y,378850,500,94 억,,460110,N,N,43,N,00,N
20250806,110947,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3205,-5,5,-0.16,25463367,7943,30.32,3260,3260,3175,4170,2250,3210,3205.76,2.42,0,1350,3280,3245,3215,3180,3150,3230,3165,95,960,500,2240,5,1,18993623,609,1.88,0.40,12,0.04,1707.00,7924.00,4945,20241016,-35.19,2755,20241209,16.33,3740,-14.30,20250304,2775,15.50,20250204,4945,-35.19,20241016,2755,16.33,20241209,1.18,Y,378850,500,94 억,,460110,N,N,43,N,00,N
20250806,100945,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3215,5,2,0.16,22466942,7008,26.75,3260,3260,3175,4170,2250,3210,3205.90,2.42,0,1511,3280,3245,3215,3180,3150,3230,3165,95,960,500,2240,5,1,18993623,611,1.88,0.41,12,0.04,1707.00,7924.00,4945,20241016,-34.98,2755,20241209,16.70,3740,-14.04,20250304,2775,15.86,20250204,4945,-34.98,20241016,2755,16.70,20241209,1.18,Y,378850,500,94 억,,460110,N,N,43,N,00,N
20250806,090942,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3195,-15,5,-0.47,6612085,2037,7.78,3260,3260,3195,4170,2250,3210,3245.99,2.42,0,-519,3280,3245,3215,3180,3150,3230,3165,95,960,500,2240,5,1,18993623,607,1.87,0.40,12,0.01,1707.00,7924.00,4945,20241016,-35.39,2755,20241209,15.97,3740,-14.57,20250304,2775,15.14,20250204,4945,-35.39,20241016,2755,15.97,20241209,1.18,Y,378850,500,94 억,,460110,N,N,43,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 160928 57 100.00 KOSPI 운송장비·부품 N N N N N 3195 -15 5 -0.47 73810849 23015 87.86 3260 3260 3175 4170 2250 3210 3207.08 2.42 0 -1990 3280 3245 3215 3180 3150 3230 3165 95 960 500 2240 5 1 18993623 607 1.87 0.40 12 0.12 1707.00 7924.00 4945 20241016 -35.39 2755 20241209 15.97 3740 -14.57 20250304 2775 15.14 20250204 4945 -35.39 20241016 2755 15.97 20241209 1.18 Y 378850 500 94 억 460110 N N 24 N 00 N
3 20250806 150945 57 100.00 KOSPI 운송장비·부품 N N N N N 3205 -5 5 -0.16 70212679 21890 83.57 3260 3260 3175 4170 2250 3210 3207.52 2.42 0 -1807 3280 3245 3215 3180 3150 3230 3165 95 960 500 2240 5 1 18993623 609 1.88 0.40 12 0.12 1707.00 7924.00 4945 20241016 -35.19 2755 20241209 16.33 3740 -14.30 20250304 2775 15.50 20250204 4945 -35.19 20241016 2755 16.33 20241209 1.18 Y 378850 500 94 억 460110 N N 43 N 00 N
4 20250806 140947 57 100.00 KOSPI 운송장비·부품 N N N N N 3205 -5 5 -0.16 61328769 19117 72.98 3260 3260 3175 4170 2250 3210 3208.07 2.42 0 -1866 3280 3245 3215 3180 3150 3230 3165 95 960 500 2240 5 1 18993623 609 1.88 0.40 12 0.10 1707.00 7924.00 4945 20241016 -35.19 2755 20241209 16.33 3740 -14.30 20250304 2775 15.50 20250204 4945 -35.19 20241016 2755 16.33 20241209 1.18 Y 378850 500 94 억 460110 N N 43 N 00 N
5 20250806 130942 57 100.00 KOSPI 운송장비·부품 N N N N N 3210 0 3 0.00 57529587 17930 68.45 3260 3260 3175 4170 2250 3210 3208.57 2.42 0 -1942 3280 3245 3215 3180 3150 3230 3165 95 960 500 2240 5 1 18993623 610 1.88 0.41 12 0.09 1707.00 7924.00 4945 20241016 -35.09 2755 20241209 16.52 3740 -14.17 20250304 2775 15.68 20250204 4945 -35.09 20241016 2755 16.52 20241209 1.18 Y 378850 500 94 억 460110 N N 43 N 00 N
6 20250806 120938 57 100.00 KOSPI 운송장비·부품 N N N N N 3210 0 3 0.00 48940747 15252 58.23 3260 3260 3175 4170 2250 3210 3208.81 2.42 0 -1239 3280 3245 3215 3180 3150 3230 3165 95 960 500 2240 5 1 18993623 610 1.88 0.41 12 0.08 1707.00 7924.00 4945 20241016 -35.09 2755 20241209 16.52 3740 -14.17 20250304 2775 15.68 20250204 4945 -35.09 20241016 2755 16.52 20241209 1.18 Y 378850 500 94 억 460110 N N 43 N 00 N
7 20250806 110947 57 100.00 KOSPI 운송장비·부품 N N N N N 3205 -5 5 -0.16 25463367 7943 30.32 3260 3260 3175 4170 2250 3210 3205.76 2.42 0 1350 3280 3245 3215 3180 3150 3230 3165 95 960 500 2240 5 1 18993623 609 1.88 0.40 12 0.04 1707.00 7924.00 4945 20241016 -35.19 2755 20241209 16.33 3740 -14.30 20250304 2775 15.50 20250204 4945 -35.19 20241016 2755 16.33 20241209 1.18 Y 378850 500 94 억 460110 N N 43 N 00 N
8 20250806 100945 57 100.00 KOSPI 운송장비·부품 N N N N N 3215 5 2 0.16 22466942 7008 26.75 3260 3260 3175 4170 2250 3210 3205.90 2.42 0 1511 3280 3245 3215 3180 3150 3230 3165 95 960 500 2240 5 1 18993623 611 1.88 0.41 12 0.04 1707.00 7924.00 4945 20241016 -34.98 2755 20241209 16.70 3740 -14.04 20250304 2775 15.86 20250204 4945 -34.98 20241016 2755 16.70 20241209 1.18 Y 378850 500 94 억 460110 N N 43 N 00 N
9 20250806 090942 57 100.00 KOSPI 운송장비·부품 N N N N N 3195 -15 5 -0.47 6612085 2037 7.78 3260 3260 3195 4170 2250 3210 3245.99 2.42 0 -519 3280 3245 3215 3180 3150 3230 3165 95 960 500 2240 5 1 18993623 607 1.87 0.40 12 0.01 1707.00 7924.00 4945 20241016 -35.39 2755 20241209 15.97 3740 -14.57 20250304 2775 15.14 20250204 4945 -35.39 20241016 2755 15.97 20241209 1.18 Y 378850 500 94 억 460110 N N 43 N 00 N