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
064350/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
20250806,160443,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197400,-3600,5,-1.79,259692243350,1326751,92.53,203000,203000,191700,261000,141000,201000,195735.22,31.82,0,-330722,214266,207632,200866,194232,187466,204250,190850,5457,60000,5000,144720,100,1,109142293,215447,52.95,10.54,12,1.22,3728.00,18737.00,220500,20250623,-10.48,41000,20240805,381.46,220500,-10.48,20250623,49750,296.78,20250102,220500,-10.48,20250623,43650,352.23,20241210,1.35,Y,064350,5000,5457 억,,34733820,N,N,204514,N,00,N
20250806,150451,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,196800,-4200,5,-2.09,245416941600,1254290,87.48,203000,203000,191700,261000,141000,201000,195662.03,31.82,0,-355230,214266,207632,200866,194232,187466,204250,190850,5457,60000,5000,144720,100,1,109142293,214792,52.79,10.50,12,1.15,3728.00,18737.00,220500,20250623,-10.75,41000,20240805,380.00,220500,-10.75,20250623,49750,295.58,20250102,220500,-10.75,20250623,43650,350.86,20241210,1.35,Y,064350,5000,5457 억,,34733820,N,N,153611,N,00,N
20250806,140453,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,195900,-5100,5,-2.54,226504423850,1157869,80.75,203000,203000,191700,261000,141000,201000,195621.80,31.82,0,-351734,214266,207632,200866,194232,187466,204250,190850,5457,60000,5000,144720,100,1,109142293,213810,52.55,10.46,12,1.06,3728.00,18737.00,220500,20250623,-11.16,41000,20240805,377.80,220500,-11.16,20250623,49750,293.77,20250102,220500,-11.16,20250623,43650,348.80,20241210,1.35,Y,064350,5000,5457 억,,34733820,N,N,153611,N,00,N
20250806,130450,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,196600,-4400,5,-2.19,212145462550,1084727,75.65,203000,203000,191700,261000,141000,201000,195574.97,31.82,0,-340625,214266,207632,200866,194232,187466,204250,190850,5457,60000,5000,144720,100,1,109142293,214574,52.74,10.49,12,0.99,3728.00,18737.00,220500,20250623,-10.84,41000,20240805,379.51,220500,-10.84,20250623,49750,295.18,20250102,220500,-10.84,20250623,43650,350.40,20241210,1.35,Y,064350,5000,5457 억,,34733820,N,N,153611,N,00,N
20250806,120448,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,196500,-4500,5,-2.24,196896044100,1007159,70.24,203000,203000,191700,261000,141000,201000,195496.47,31.82,0,-353839,214266,207632,200866,194232,187466,204250,190850,5457,60000,5000,144720,100,1,109142293,214465,52.71,10.49,12,0.92,3728.00,18737.00,220500,20250623,-10.88,41000,20240805,379.27,220500,-10.88,20250623,49750,294.97,20250102,220500,-10.88,20250623,43650,350.17,20241210,1.35,Y,064350,5000,5457 억,,34733820,N,N,153611,N,00,N
20250806,110452,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,194900,-6100,5,-3.03,169649586600,868617,60.58,203000,203000,191700,261000,141000,201000,195309.99,31.82,0,-389724,214266,207632,200866,194232,187466,204250,190850,5457,60000,5000,144720,100,1,109142293,212718,52.28,10.40,12,0.80,3728.00,18737.00,220500,20250623,-11.61,41000,20240805,375.37,220500,-11.61,20250623,49750,291.76,20250102,220500,-11.61,20250623,43650,346.51,20241210,1.35,Y,064350,5000,5457 억,,34733820,N,N,153611,N,00,N
20250806,100450,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,193100,-7900,5,-3.93,131377486250,671017,46.80,203000,203000,191700,261000,141000,201000,195788.60,31.82,0,-317190,214266,207632,200866,194232,187466,204250,190850,5457,60000,5000,144720,100,1,109142293,210754,51.80,10.31,12,0.61,3728.00,18737.00,220500,20250623,-12.43,41000,20240805,370.98,220500,-12.43,20250623,49750,288.14,20250102,220500,-12.43,20250623,43650,342.38,20241210,1.35,Y,064350,5000,5457 억,,34733820,N,N,153611,N,00,N
20250806,090447,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,199800,-1200,5,-0.60,15944893100,79641,5.55,203000,203000,198300,261000,141000,201000,200209.58,31.82,0,-36834,214266,207632,200866,194232,187466,204250,190850,5457,60000,5000,144720,100,1,109142293,218066,53.59,10.66,12,0.07,3728.00,18737.00,220500,20250623,-9.39,41000,20240805,387.32,220500,-9.39,20250623,49750,301.61,20250102,220500,-9.39,20250623,43650,357.73,20241210,1.35,Y,064350,5000,5457 억,,34733820,N,N,153611,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 160443 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 197400 -3600 5 -1.79 259692243350 1326751 92.53 203000 203000 191700 261000 141000 201000 195735.22 31.82 0 -330722 214266 207632 200866 194232 187466 204250 190850 5457 60000 5000 144720 100 1 109142293 215447 52.95 10.54 12 1.22 3728.00 18737.00 220500 20250623 -10.48 41000 20240805 381.46 220500 -10.48 20250623 49750 296.78 20250102 220500 -10.48 20250623 43650 352.23 20241210 1.35 Y 064350 5000 5457 억 34733820 N N 204514 N 00 N
3 20250806 150451 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 196800 -4200 5 -2.09 245416941600 1254290 87.48 203000 203000 191700 261000 141000 201000 195662.03 31.82 0 -355230 214266 207632 200866 194232 187466 204250 190850 5457 60000 5000 144720 100 1 109142293 214792 52.79 10.50 12 1.15 3728.00 18737.00 220500 20250623 -10.75 41000 20240805 380.00 220500 -10.75 20250623 49750 295.58 20250102 220500 -10.75 20250623 43650 350.86 20241210 1.35 Y 064350 5000 5457 억 34733820 N N 153611 N 00 N
4 20250806 140453 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 195900 -5100 5 -2.54 226504423850 1157869 80.75 203000 203000 191700 261000 141000 201000 195621.80 31.82 0 -351734 214266 207632 200866 194232 187466 204250 190850 5457 60000 5000 144720 100 1 109142293 213810 52.55 10.46 12 1.06 3728.00 18737.00 220500 20250623 -11.16 41000 20240805 377.80 220500 -11.16 20250623 49750 293.77 20250102 220500 -11.16 20250623 43650 348.80 20241210 1.35 Y 064350 5000 5457 억 34733820 N N 153611 N 00 N
5 20250806 130450 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 196600 -4400 5 -2.19 212145462550 1084727 75.65 203000 203000 191700 261000 141000 201000 195574.97 31.82 0 -340625 214266 207632 200866 194232 187466 204250 190850 5457 60000 5000 144720 100 1 109142293 214574 52.74 10.49 12 0.99 3728.00 18737.00 220500 20250623 -10.84 41000 20240805 379.51 220500 -10.84 20250623 49750 295.18 20250102 220500 -10.84 20250623 43650 350.40 20241210 1.35 Y 064350 5000 5457 억 34733820 N N 153611 N 00 N
6 20250806 120448 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 196500 -4500 5 -2.24 196896044100 1007159 70.24 203000 203000 191700 261000 141000 201000 195496.47 31.82 0 -353839 214266 207632 200866 194232 187466 204250 190850 5457 60000 5000 144720 100 1 109142293 214465 52.71 10.49 12 0.92 3728.00 18737.00 220500 20250623 -10.88 41000 20240805 379.27 220500 -10.88 20250623 49750 294.97 20250102 220500 -10.88 20250623 43650 350.17 20241210 1.35 Y 064350 5000 5457 억 34733820 N N 153611 N 00 N
7 20250806 110452 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 194900 -6100 5 -3.03 169649586600 868617 60.58 203000 203000 191700 261000 141000 201000 195309.99 31.82 0 -389724 214266 207632 200866 194232 187466 204250 190850 5457 60000 5000 144720 100 1 109142293 212718 52.28 10.40 12 0.80 3728.00 18737.00 220500 20250623 -11.61 41000 20240805 375.37 220500 -11.61 20250623 49750 291.76 20250102 220500 -11.61 20250623 43650 346.51 20241210 1.35 Y 064350 5000 5457 억 34733820 N N 153611 N 00 N
8 20250806 100450 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 193100 -7900 5 -3.93 131377486250 671017 46.80 203000 203000 191700 261000 141000 201000 195788.60 31.82 0 -317190 214266 207632 200866 194232 187466 204250 190850 5457 60000 5000 144720 100 1 109142293 210754 51.80 10.31 12 0.61 3728.00 18737.00 220500 20250623 -12.43 41000 20240805 370.98 220500 -12.43 20250623 49750 288.14 20250102 220500 -12.43 20250623 43650 342.38 20241210 1.35 Y 064350 5000 5457 억 34733820 N N 153611 N 00 N
9 20250806 090447 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 199800 -1200 5 -0.60 15944893100 79641 5.55 203000 203000 198300 261000 141000 201000 200209.58 31.82 0 -36834 214266 207632 200866 194232 187466 204250 190850 5457 60000 5000 144720 100 1 109142293 218066 53.59 10.66 12 0.07 3728.00 18737.00 220500 20250623 -9.39 41000 20240805 387.32 220500 -9.39 20250623 49750 301.61 20250102 220500 -9.39 20250623 43650 357.73 20241210 1.35 Y 064350 5000 5457 억 34733820 N N 153611 N 00 N