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
040610/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
20250806,160352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1841,15,2,0.82,75448433,41125,55.10,1833,1848,1820,2370,1279,1826,1834.61,1.01,0,15452,1863,1844,1831,1812,1799,1838,1806,170,544,500,1310,1,1,34087196,628,3.88,0.16,12,0.12,475.00,11189.00,2115,20250716,-12.96,1429,20240805,28.83,2115,-12.96,20250716,1468,25.41,20250404,2115,-12.96,20250716,1440,27.85,20240806,1.16,Y,040610,500,170 억,,345909,N,N,0,N,00,N
20250806,150358,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1841,15,2,0.82,72156090,39334,52.70,1833,1848,1820,2370,1279,1826,1834.45,1.01,0,14792,1863,1844,1831,1812,1799,1838,1806,170,544,500,1310,1,1,34087196,628,3.88,0.16,12,0.12,475.00,11189.00,2115,20250716,-12.96,1429,20240805,28.83,2115,-12.96,20250716,1468,25.41,20250404,2115,-12.96,20250716,1440,27.85,20240806,1.16,Y,040610,500,170 억,,345909,N,N,0,N,00,N
20250806,140400,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1843,17,2,0.93,65464438,35699,47.83,1833,1848,1820,2370,1279,1826,1833.79,1.01,0,14549,1863,1844,1831,1812,1799,1838,1806,170,544,500,1310,1,1,34087196,628,3.88,0.16,12,0.10,475.00,11189.00,2115,20250716,-12.86,1429,20240805,28.97,2115,-12.86,20250716,1468,25.54,20250404,2115,-12.86,20250716,1440,27.99,20240806,1.16,Y,040610,500,170 억,,345909,N,N,0,N,00,N
20250806,130357,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1836,10,2,0.55,59821376,32629,43.72,1833,1848,1820,2370,1279,1826,1833.38,1.01,0,11692,1863,1844,1831,1812,1799,1838,1806,170,544,500,1310,1,1,34087196,626,3.87,0.16,12,0.10,475.00,11189.00,2115,20250716,-13.19,1429,20240805,28.48,2115,-13.19,20250716,1468,25.07,20250404,2115,-13.19,20250716,1440,27.50,20240806,1.16,Y,040610,500,170 억,,345909,N,N,0,N,00,N
20250806,120355,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1836,10,2,0.55,48521229,26480,35.48,1833,1848,1820,2370,1279,1826,1832.37,1.01,0,11640,1863,1844,1831,1812,1799,1838,1806,170,544,500,1310,1,1,34087196,626,3.87,0.16,12,0.08,475.00,11189.00,2115,20250716,-13.19,1429,20240805,28.48,2115,-13.19,20250716,1468,25.07,20250404,2115,-13.19,20250716,1440,27.50,20240806,1.16,Y,040610,500,170 억,,345909,N,N,0,N,00,N
20250806,110359,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1844,18,2,0.99,36360903,19882,26.64,1833,1844,1820,2370,1279,1826,1828.84,1.01,0,11930,1863,1844,1831,1812,1799,1838,1806,170,544,500,1310,1,1,34087196,629,3.88,0.16,12,0.06,475.00,11189.00,2115,20250716,-12.81,1429,20240805,29.04,2115,-12.81,20250716,1468,25.61,20250404,2115,-12.81,20250716,1440,28.06,20240806,1.16,Y,040610,500,170 억,,345909,N,N,0,N,00,N
20250806,100357,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1828,2,2,0.11,28828554,15786,21.15,1833,1835,1820,2370,1279,1826,1826.21,1.01,0,10227,1863,1844,1831,1812,1799,1838,1806,170,544,500,1310,1,1,34087196,623,3.85,0.16,12,0.05,475.00,11189.00,2115,20250716,-13.57,1429,20240805,27.92,2115,-13.57,20250716,1468,24.52,20250404,2115,-13.57,20250716,1440,26.94,20240806,1.16,Y,040610,500,170 억,,345909,N,N,0,N,00,N
20250806,090356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1821,-5,5,-0.27,100349,55,0.07,1833,1833,1821,2370,1279,1826,1824.53,1.01,0,-12,1863,1844,1831,1812,1799,1838,1806,170,544,500,1310,1,1,34087196,621,3.83,0.16,12,0.00,475.00,11189.00,2115,20250716,-13.90,1429,20240805,27.43,2115,-13.90,20250716,1468,24.05,20250404,2115,-13.90,20250716,1440,26.46,20240806,1.16,Y,040610,500,170 억,,345909,N,N,0,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 160352 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1841 15 2 0.82 75448433 41125 55.10 1833 1848 1820 2370 1279 1826 1834.61 1.01 0 15452 1863 1844 1831 1812 1799 1838 1806 170 544 500 1310 1 1 34087196 628 3.88 0.16 12 0.12 475.00 11189.00 2115 20250716 -12.96 1429 20240805 28.83 2115 -12.96 20250716 1468 25.41 20250404 2115 -12.96 20250716 1440 27.85 20240806 1.16 Y 040610 500 170 억 345909 N N 0 N 00 N
3 20250806 150358 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1841 15 2 0.82 72156090 39334 52.70 1833 1848 1820 2370 1279 1826 1834.45 1.01 0 14792 1863 1844 1831 1812 1799 1838 1806 170 544 500 1310 1 1 34087196 628 3.88 0.16 12 0.12 475.00 11189.00 2115 20250716 -12.96 1429 20240805 28.83 2115 -12.96 20250716 1468 25.41 20250404 2115 -12.96 20250716 1440 27.85 20240806 1.16 Y 040610 500 170 억 345909 N N 0 N 00 N
4 20250806 140400 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1843 17 2 0.93 65464438 35699 47.83 1833 1848 1820 2370 1279 1826 1833.79 1.01 0 14549 1863 1844 1831 1812 1799 1838 1806 170 544 500 1310 1 1 34087196 628 3.88 0.16 12 0.10 475.00 11189.00 2115 20250716 -12.86 1429 20240805 28.97 2115 -12.86 20250716 1468 25.54 20250404 2115 -12.86 20250716 1440 27.99 20240806 1.16 Y 040610 500 170 억 345909 N N 0 N 00 N
5 20250806 130357 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1836 10 2 0.55 59821376 32629 43.72 1833 1848 1820 2370 1279 1826 1833.38 1.01 0 11692 1863 1844 1831 1812 1799 1838 1806 170 544 500 1310 1 1 34087196 626 3.87 0.16 12 0.10 475.00 11189.00 2115 20250716 -13.19 1429 20240805 28.48 2115 -13.19 20250716 1468 25.07 20250404 2115 -13.19 20250716 1440 27.50 20240806 1.16 Y 040610 500 170 억 345909 N N 0 N 00 N
6 20250806 120355 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1836 10 2 0.55 48521229 26480 35.48 1833 1848 1820 2370 1279 1826 1832.37 1.01 0 11640 1863 1844 1831 1812 1799 1838 1806 170 544 500 1310 1 1 34087196 626 3.87 0.16 12 0.08 475.00 11189.00 2115 20250716 -13.19 1429 20240805 28.48 2115 -13.19 20250716 1468 25.07 20250404 2115 -13.19 20250716 1440 27.50 20240806 1.16 Y 040610 500 170 억 345909 N N 0 N 00 N
7 20250806 110359 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1844 18 2 0.99 36360903 19882 26.64 1833 1844 1820 2370 1279 1826 1828.84 1.01 0 11930 1863 1844 1831 1812 1799 1838 1806 170 544 500 1310 1 1 34087196 629 3.88 0.16 12 0.06 475.00 11189.00 2115 20250716 -12.81 1429 20240805 29.04 2115 -12.81 20250716 1468 25.61 20250404 2115 -12.81 20250716 1440 28.06 20240806 1.16 Y 040610 500 170 억 345909 N N 0 N 00 N
8 20250806 100357 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1828 2 2 0.11 28828554 15786 21.15 1833 1835 1820 2370 1279 1826 1826.21 1.01 0 10227 1863 1844 1831 1812 1799 1838 1806 170 544 500 1310 1 1 34087196 623 3.85 0.16 12 0.05 475.00 11189.00 2115 20250716 -13.57 1429 20240805 27.92 2115 -13.57 20250716 1468 24.52 20250404 2115 -13.57 20250716 1440 26.94 20240806 1.16 Y 040610 500 170 억 345909 N N 0 N 00 N
9 20250806 090356 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1821 -5 5 -0.27 100349 55 0.07 1833 1833 1821 2370 1279 1826 1824.53 1.01 0 -12 1863 1844 1831 1812 1799 1838 1806 170 544 500 1310 1 1 34087196 621 3.83 0.16 12 0.00 475.00 11189.00 2115 20250716 -13.90 1429 20240805 27.43 2115 -13.90 20250716 1468 24.05 20250404 2115 -13.90 20250716 1440 26.46 20240806 1.16 Y 040610 500 170 억 345909 N N 0 N 00 N