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
204320/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
20250806,160721,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34400,-250,5,-0.72,6200445275,180348,84.12,34250,34600,34200,45000,24300,34650,34380.45,23.74,0,30372,35083,34866,34433,34216,33783,34975,34325,470,10350,1000,26330,50,1,46957120,16153,12.43,0.64,12,0.38,2767.00,53635.00,47000,20250213,-26.81,30850,20240909,11.51,47000,-26.81,20250213,32100,7.17,20250616,47000,-26.81,20250213,30850,11.51,20240909,1.22,Y,204320,1000,469 억,,11148562,N,N,3875,N,00,N
20250806,150732,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34450,-200,5,-0.58,5757030900,167462,78.11,34250,34600,34200,45000,24300,34650,34378.13,23.74,0,28634,35083,34866,34433,34216,33783,34975,34325,470,10350,1000,26330,50,1,46957120,16177,12.45,0.64,12,0.36,2767.00,53635.00,47000,20250213,-26.70,30850,20240909,11.67,47000,-26.70,20250213,32100,7.32,20250616,47000,-26.70,20250213,30850,11.67,20240909,1.22,Y,204320,1000,469 억,,11148562,N,N,28357,N,00,N
20250806,140734,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34400,-250,5,-0.72,4821557500,140265,65.42,34250,34600,34200,45000,24300,34650,34374.63,23.74,0,20342,35083,34866,34433,34216,33783,34975,34325,470,10350,1000,26330,50,1,46957120,16153,12.43,0.64,12,0.30,2767.00,53635.00,47000,20250213,-26.81,30850,20240909,11.51,47000,-26.81,20250213,32100,7.17,20250616,47000,-26.81,20250213,30850,11.51,20240909,1.22,Y,204320,1000,469 억,,11148562,N,N,28357,N,00,N
20250806,130732,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34350,-300,5,-0.87,3968327000,115435,53.84,34250,34600,34200,45000,24300,34650,34377.16,23.74,0,15436,35083,34866,34433,34216,33783,34975,34325,470,10350,1000,26330,50,1,46957120,16130,12.41,0.64,12,0.25,2767.00,53635.00,47000,20250213,-26.91,30850,20240909,11.35,47000,-26.91,20250213,32100,7.01,20250616,47000,-26.91,20250213,30850,11.35,20240909,1.22,Y,204320,1000,469 억,,11148562,N,N,28357,N,00,N
20250806,120729,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34400,-250,5,-0.72,3183231975,92586,43.18,34250,34600,34200,45000,24300,34650,34381.35,23.74,0,9329,35083,34866,34433,34216,33783,34975,34325,470,10350,1000,26330,50,1,46957120,16153,12.43,0.64,12,0.20,2767.00,53635.00,47000,20250213,-26.81,30850,20240909,11.51,47000,-26.81,20250213,32100,7.17,20250616,47000,-26.81,20250213,30850,11.51,20240909,1.22,Y,204320,1000,469 억,,11148562,N,N,28357,N,00,N
20250806,110735,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34350,-300,5,-0.87,2309385800,67156,31.32,34250,34600,34200,45000,24300,34650,34388.38,23.74,0,6996,35083,34866,34433,34216,33783,34975,34325,470,10350,1000,26330,50,1,46957120,16130,12.41,0.64,12,0.14,2767.00,53635.00,47000,20250213,-26.91,30850,20240909,11.35,47000,-26.91,20250213,32100,7.01,20250616,47000,-26.91,20250213,30850,11.35,20240909,1.22,Y,204320,1000,469 억,,11148562,N,N,28357,N,00,N
20250806,100733,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34450,-200,5,-0.58,1199320750,34841,16.25,34250,34600,34200,45000,24300,34650,34422.68,23.74,0,3062,35083,34866,34433,34216,33783,34975,34325,470,10350,1000,26330,50,1,46957120,16177,12.45,0.64,12,0.07,2767.00,53635.00,47000,20250213,-26.70,30850,20240909,11.67,47000,-26.70,20250213,32100,7.32,20250616,47000,-26.70,20250213,30850,11.67,20240909,1.22,Y,204320,1000,469 억,,11148562,N,N,28357,N,00,N
20250806,090729,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34350,-300,5,-0.87,212536500,6188,2.89,34250,34450,34250,45000,24300,34650,34346.56,23.74,0,2598,35083,34866,34433,34216,33783,34975,34325,470,10350,1000,26330,50,1,46957120,16130,12.41,0.64,12,0.01,2767.00,53635.00,47000,20250213,-26.91,30850,20240909,11.35,47000,-26.91,20250213,32100,7.01,20250616,47000,-26.91,20250213,30850,11.35,20240909,1.22,Y,204320,1000,469 억,,11148562,N,N,28357,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 160721 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 34400 -250 5 -0.72 6200445275 180348 84.12 34250 34600 34200 45000 24300 34650 34380.45 23.74 0 30372 35083 34866 34433 34216 33783 34975 34325 470 10350 1000 26330 50 1 46957120 16153 12.43 0.64 12 0.38 2767.00 53635.00 47000 20250213 -26.81 30850 20240909 11.51 47000 -26.81 20250213 32100 7.17 20250616 47000 -26.81 20250213 30850 11.51 20240909 1.22 Y 204320 1000 469 억 11148562 N N 3875 N 00 N
3 20250806 150732 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 34450 -200 5 -0.58 5757030900 167462 78.11 34250 34600 34200 45000 24300 34650 34378.13 23.74 0 28634 35083 34866 34433 34216 33783 34975 34325 470 10350 1000 26330 50 1 46957120 16177 12.45 0.64 12 0.36 2767.00 53635.00 47000 20250213 -26.70 30850 20240909 11.67 47000 -26.70 20250213 32100 7.32 20250616 47000 -26.70 20250213 30850 11.67 20240909 1.22 Y 204320 1000 469 억 11148562 N N 28357 N 00 N
4 20250806 140734 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 34400 -250 5 -0.72 4821557500 140265 65.42 34250 34600 34200 45000 24300 34650 34374.63 23.74 0 20342 35083 34866 34433 34216 33783 34975 34325 470 10350 1000 26330 50 1 46957120 16153 12.43 0.64 12 0.30 2767.00 53635.00 47000 20250213 -26.81 30850 20240909 11.51 47000 -26.81 20250213 32100 7.17 20250616 47000 -26.81 20250213 30850 11.51 20240909 1.22 Y 204320 1000 469 억 11148562 N N 28357 N 00 N
5 20250806 130732 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 34350 -300 5 -0.87 3968327000 115435 53.84 34250 34600 34200 45000 24300 34650 34377.16 23.74 0 15436 35083 34866 34433 34216 33783 34975 34325 470 10350 1000 26330 50 1 46957120 16130 12.41 0.64 12 0.25 2767.00 53635.00 47000 20250213 -26.91 30850 20240909 11.35 47000 -26.91 20250213 32100 7.01 20250616 47000 -26.91 20250213 30850 11.35 20240909 1.22 Y 204320 1000 469 억 11148562 N N 28357 N 00 N
6 20250806 120729 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 34400 -250 5 -0.72 3183231975 92586 43.18 34250 34600 34200 45000 24300 34650 34381.35 23.74 0 9329 35083 34866 34433 34216 33783 34975 34325 470 10350 1000 26330 50 1 46957120 16153 12.43 0.64 12 0.20 2767.00 53635.00 47000 20250213 -26.81 30850 20240909 11.51 47000 -26.81 20250213 32100 7.17 20250616 47000 -26.81 20250213 30850 11.51 20240909 1.22 Y 204320 1000 469 억 11148562 N N 28357 N 00 N
7 20250806 110735 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 34350 -300 5 -0.87 2309385800 67156 31.32 34250 34600 34200 45000 24300 34650 34388.38 23.74 0 6996 35083 34866 34433 34216 33783 34975 34325 470 10350 1000 26330 50 1 46957120 16130 12.41 0.64 12 0.14 2767.00 53635.00 47000 20250213 -26.91 30850 20240909 11.35 47000 -26.91 20250213 32100 7.01 20250616 47000 -26.91 20250213 30850 11.35 20240909 1.22 Y 204320 1000 469 억 11148562 N N 28357 N 00 N
8 20250806 100733 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 34450 -200 5 -0.58 1199320750 34841 16.25 34250 34600 34200 45000 24300 34650 34422.68 23.74 0 3062 35083 34866 34433 34216 33783 34975 34325 470 10350 1000 26330 50 1 46957120 16177 12.45 0.64 12 0.07 2767.00 53635.00 47000 20250213 -26.70 30850 20240909 11.67 47000 -26.70 20250213 32100 7.32 20250616 47000 -26.70 20250213 30850 11.67 20240909 1.22 Y 204320 1000 469 억 11148562 N N 28357 N 00 N
9 20250806 090729 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 34350 -300 5 -0.87 212536500 6188 2.89 34250 34450 34250 45000 24300 34650 34346.56 23.74 0 2598 35083 34866 34433 34216 33783 34975 34325 470 10350 1000 26330 50 1 46957120 16130 12.41 0.64 12 0.01 2767.00 53635.00 47000 20250213 -26.91 30850 20240909 11.35 47000 -26.91 20250213 32100 7.01 20250616 47000 -26.91 20250213 30850 11.35 20240909 1.22 Y 204320 1000 469 억 11148562 N N 28357 N 00 N