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
484870/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
20250806,161029,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,163300,-5600,5,-3.32,7275800050,44948,107.32,166100,167200,158800,219500,118300,168900,161871.50,6.42,0,-5547,175700,172300,167400,164000,159100,174000,165700,9,50600,100,128360,100,1,9153900,14948,48.60,9.04,12,0.49,3360.00,18067.00,197600,20250721,-17.36,41600,20241230,292.55,197600,-17.36,20250721,43100,278.89,20250102,197600,-17.36,20250721,41600,292.55,20241230,0.32,Y,484870,100,9 억,,587599,N,N,1522,N,00,N
20250806,151047,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,164400,-4500,5,-2.66,6968262450,43071,102.84,166100,167200,158800,219500,118300,168900,161785.48,6.42,0,-5379,175700,172300,167400,164000,159100,174000,165700,9,50600,100,128360,100,1,9153900,15049,48.93,9.10,12,0.47,3360.00,18067.00,197600,20250721,-16.80,41600,20241230,295.19,197600,-16.80,20250721,43100,281.44,20250102,197600,-16.80,20250721,41600,295.19,20241230,0.32,Y,484870,100,9 억,,587599,N,N,2621,N,00,N
20250806,141051,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,163200,-5700,5,-3.37,6276760450,38842,92.74,166100,167200,158800,219500,118300,168900,161597.25,6.42,0,-4917,175700,172300,167400,164000,159100,174000,165700,9,50600,100,128360,100,1,9153900,14939,48.57,9.03,12,0.42,3360.00,18067.00,197600,20250721,-17.41,41600,20241230,292.31,197600,-17.41,20250721,43100,278.65,20250102,197600,-17.41,20250721,41600,292.31,20241230,0.32,Y,484870,100,9 억,,587599,N,N,2621,N,00,N
20250806,131045,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,163200,-5700,5,-3.37,5757966800,35658,85.14,166100,167200,158800,219500,118300,168900,161477.56,6.42,0,-5674,175700,172300,167400,164000,159100,174000,165700,9,50600,100,128360,100,1,9153900,14939,48.57,9.03,12,0.39,3360.00,18067.00,197600,20250721,-17.41,41600,20241230,292.31,197600,-17.41,20250721,43100,278.65,20250102,197600,-17.41,20250721,41600,292.31,20241230,0.32,Y,484870,100,9 억,,587599,N,N,2621,N,00,N
20250806,121040,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,161500,-7400,5,-4.38,5124495700,31742,75.79,166100,167200,158800,219500,118300,168900,161442.12,6.42,0,-7408,175700,172300,167400,164000,159100,174000,165700,9,50600,100,128360,100,1,9153900,14784,48.07,8.94,12,0.35,3360.00,18067.00,197600,20250721,-18.27,41600,20241230,288.22,197600,-18.27,20250721,43100,274.71,20250102,197600,-18.27,20250721,41600,288.22,20241230,0.32,Y,484870,100,9 억,,587599,N,N,2621,N,00,N
20250806,111050,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,160100,-8800,5,-5.21,4433200100,27463,65.57,166100,167200,158800,219500,118300,168900,161424.47,6.42,0,-7656,175700,172300,167400,164000,159100,174000,165700,9,50600,100,128360,100,1,9153900,14655,47.65,8.86,12,0.30,3360.00,18067.00,197600,20250721,-18.98,41600,20241230,284.86,197600,-18.98,20250721,43100,271.46,20250102,197600,-18.98,20250721,41600,284.86,20241230,0.32,Y,484870,100,9 억,,587599,N,N,2621,N,00,N
20250806,101048,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,159800,-9100,5,-5.39,2906206300,17881,42.69,166100,167200,159800,219500,118300,168900,162530.41,6.42,0,-5773,175700,172300,167400,164000,159100,174000,165700,9,50600,100,128360,100,1,9153900,14628,47.56,8.84,12,0.20,3360.00,18067.00,197600,20250721,-19.13,41600,20241230,284.13,197600,-19.13,20250721,43100,270.77,20250102,197600,-19.13,20250721,41600,284.13,20241230,0.32,Y,484870,100,9 억,,587599,N,N,2621,N,00,N
20250806,091046,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,165000,-3900,5,-2.31,278714450,1680,4.01,166100,167200,164700,219500,118300,168900,165901.46,6.42,0,-308,175700,172300,167400,164000,159100,174000,165700,9,50600,100,128360,100,1,9153900,15104,49.11,9.13,12,0.02,3360.00,18067.00,197600,20250721,-16.50,41600,20241230,296.63,197600,-16.50,20250721,43100,282.83,20250102,197600,-16.50,20250721,41600,296.63,20241230,0.32,Y,484870,100,9 억,,587599,N,N,2621,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 161029 55 60.00 KOSPI 기계·장비 N N N Y 60 N 163300 -5600 5 -3.32 7275800050 44948 107.32 166100 167200 158800 219500 118300 168900 161871.50 6.42 0 -5547 175700 172300 167400 164000 159100 174000 165700 9 50600 100 128360 100 1 9153900 14948 48.60 9.04 12 0.49 3360.00 18067.00 197600 20250721 -17.36 41600 20241230 292.55 197600 -17.36 20250721 43100 278.89 20250102 197600 -17.36 20250721 41600 292.55 20241230 0.32 Y 484870 100 9 억 587599 N N 1522 N 00 N
3 20250806 151047 55 60.00 KOSPI 기계·장비 N N N Y 60 N 164400 -4500 5 -2.66 6968262450 43071 102.84 166100 167200 158800 219500 118300 168900 161785.48 6.42 0 -5379 175700 172300 167400 164000 159100 174000 165700 9 50600 100 128360 100 1 9153900 15049 48.93 9.10 12 0.47 3360.00 18067.00 197600 20250721 -16.80 41600 20241230 295.19 197600 -16.80 20250721 43100 281.44 20250102 197600 -16.80 20250721 41600 295.19 20241230 0.32 Y 484870 100 9 억 587599 N N 2621 N 00 N
4 20250806 141051 55 60.00 KOSPI 기계·장비 N N N Y 60 N 163200 -5700 5 -3.37 6276760450 38842 92.74 166100 167200 158800 219500 118300 168900 161597.25 6.42 0 -4917 175700 172300 167400 164000 159100 174000 165700 9 50600 100 128360 100 1 9153900 14939 48.57 9.03 12 0.42 3360.00 18067.00 197600 20250721 -17.41 41600 20241230 292.31 197600 -17.41 20250721 43100 278.65 20250102 197600 -17.41 20250721 41600 292.31 20241230 0.32 Y 484870 100 9 억 587599 N N 2621 N 00 N
5 20250806 131045 55 60.00 KOSPI 기계·장비 N N N Y 60 N 163200 -5700 5 -3.37 5757966800 35658 85.14 166100 167200 158800 219500 118300 168900 161477.56 6.42 0 -5674 175700 172300 167400 164000 159100 174000 165700 9 50600 100 128360 100 1 9153900 14939 48.57 9.03 12 0.39 3360.00 18067.00 197600 20250721 -17.41 41600 20241230 292.31 197600 -17.41 20250721 43100 278.65 20250102 197600 -17.41 20250721 41600 292.31 20241230 0.32 Y 484870 100 9 억 587599 N N 2621 N 00 N
6 20250806 121040 55 60.00 KOSPI 기계·장비 N N N Y 60 N 161500 -7400 5 -4.38 5124495700 31742 75.79 166100 167200 158800 219500 118300 168900 161442.12 6.42 0 -7408 175700 172300 167400 164000 159100 174000 165700 9 50600 100 128360 100 1 9153900 14784 48.07 8.94 12 0.35 3360.00 18067.00 197600 20250721 -18.27 41600 20241230 288.22 197600 -18.27 20250721 43100 274.71 20250102 197600 -18.27 20250721 41600 288.22 20241230 0.32 Y 484870 100 9 억 587599 N N 2621 N 00 N
7 20250806 111050 55 60.00 KOSPI 기계·장비 N N N Y 60 N 160100 -8800 5 -5.21 4433200100 27463 65.57 166100 167200 158800 219500 118300 168900 161424.47 6.42 0 -7656 175700 172300 167400 164000 159100 174000 165700 9 50600 100 128360 100 1 9153900 14655 47.65 8.86 12 0.30 3360.00 18067.00 197600 20250721 -18.98 41600 20241230 284.86 197600 -18.98 20250721 43100 271.46 20250102 197600 -18.98 20250721 41600 284.86 20241230 0.32 Y 484870 100 9 억 587599 N N 2621 N 00 N
8 20250806 101048 55 60.00 KOSPI 기계·장비 N N N Y 60 N 159800 -9100 5 -5.39 2906206300 17881 42.69 166100 167200 159800 219500 118300 168900 162530.41 6.42 0 -5773 175700 172300 167400 164000 159100 174000 165700 9 50600 100 128360 100 1 9153900 14628 47.56 8.84 12 0.20 3360.00 18067.00 197600 20250721 -19.13 41600 20241230 284.13 197600 -19.13 20250721 43100 270.77 20250102 197600 -19.13 20250721 41600 284.13 20241230 0.32 Y 484870 100 9 억 587599 N N 2621 N 00 N
9 20250806 091046 55 60.00 KOSPI 기계·장비 N N N Y 60 N 165000 -3900 5 -2.31 278714450 1680 4.01 166100 167200 164700 219500 118300 168900 165901.46 6.42 0 -308 175700 172300 167400 164000 159100 174000 165700 9 50600 100 128360 100 1 9153900 15104 49.11 9.13 12 0.02 3360.00 18067.00 197600 20250721 -16.50 41600 20241230 296.63 197600 -16.50 20250721 43100 282.83 20250102 197600 -16.50 20250721 41600 296.63 20241230 0.32 Y 484870 100 9 억 587599 N N 2621 N 00 N