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
099410/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
20250806,160557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3630,20,2,0.55,276398338,77353,44.35,3610,3630,3535,4690,2530,3610,3573.21,4.58,0,-4190,3690,3650,3580,3540,3470,3670,3560,70,1080,500,2520,5,1,14000000,508,8.38,1.21,12,0.55,433.00,2998.00,4070,20250527,-10.81,2350,20240805,54.47,4070,-10.81,20250527,2785,30.34,20250407,4070,-10.81,20250527,2360,53.81,20240829,1.75,Y,099410,500,70 억,,641703,N,N,0,N,00,N
20250806,150607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3595,-15,5,-0.42,234263628,65685,37.66,3610,3615,3535,4690,2530,3610,3566.47,4.58,0,-3004,3690,3650,3580,3540,3470,3670,3560,70,1080,500,2520,5,1,14000000,503,8.30,1.20,12,0.47,433.00,2998.00,4070,20250527,-11.67,2350,20240805,52.98,4070,-11.67,20250527,2785,29.08,20250407,4070,-11.67,20250527,2360,52.33,20240829,1.75,Y,099410,500,70 억,,641703,N,N,0,N,00,N
20250806,140608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,-40,5,-1.11,202004848,56689,32.50,3610,3615,3535,4690,2530,3610,3563.39,4.58,0,-1612,3690,3650,3580,3540,3470,3670,3560,70,1080,500,2520,5,1,14000000,500,8.24,1.19,12,0.40,433.00,2998.00,4070,20250527,-12.29,2350,20240805,51.91,4070,-12.29,20250527,2785,28.19,20250407,4070,-12.29,20250527,2360,51.27,20240829,1.75,Y,099410,500,70 억,,641703,N,N,0,N,00,N
20250806,130605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3590,-20,5,-0.55,185788685,52149,29.90,3610,3615,3535,4690,2530,3610,3562.65,4.58,0,-804,3690,3650,3580,3540,3470,3670,3560,70,1080,500,2520,5,1,14000000,503,8.29,1.20,12,0.37,433.00,2998.00,4070,20250527,-11.79,2350,20240805,52.77,4070,-11.79,20250527,2785,28.90,20250407,4070,-11.79,20250527,2360,52.12,20240829,1.75,Y,099410,500,70 억,,641703,N,N,0,N,00,N
20250806,120602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3555,-55,5,-1.52,155222297,43587,24.99,3610,3615,3535,4690,2530,3610,3561.21,4.58,0,-222,3690,3650,3580,3540,3470,3670,3560,70,1080,500,2520,5,1,14000000,498,8.21,1.19,12,0.31,433.00,2998.00,4070,20250527,-12.65,2350,20240805,51.28,4070,-12.65,20250527,2785,27.65,20250407,4070,-12.65,20250527,2360,50.64,20240829,1.75,Y,099410,500,70 억,,641703,N,N,0,N,00,N
20250806,110609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3555,-55,5,-1.52,93696167,26242,15.04,3610,3615,3550,4690,2530,3610,3570.47,4.58,0,-1963,3690,3650,3580,3540,3470,3670,3560,70,1080,500,2520,5,1,14000000,498,8.21,1.19,12,0.19,433.00,2998.00,4070,20250527,-12.65,2350,20240805,51.28,4070,-12.65,20250527,2785,27.65,20250407,4070,-12.65,20250527,2360,50.64,20240829,1.75,Y,099410,500,70 억,,641703,N,N,0,N,00,N
20250806,100606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3550,-60,5,-1.66,75013605,20991,12.03,3610,3615,3550,4690,2530,3610,3573.61,4.58,0,-1813,3690,3650,3580,3540,3470,3670,3560,70,1080,500,2520,5,1,14000000,497,8.20,1.18,12,0.15,433.00,2998.00,4070,20250527,-12.78,2350,20240805,51.06,4070,-12.78,20250527,2785,27.47,20250407,4070,-12.78,20250527,2360,50.42,20240829,1.75,Y,099410,500,70 억,,641703,N,N,0,N,00,N
20250806,090604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3600,-10,5,-0.28,7845690,2175,1.25,3610,3615,3600,4690,2530,3610,3607.21,4.58,0,-1061,3690,3650,3580,3540,3470,3670,3560,70,1080,500,2520,5,1,14000000,504,8.31,1.20,12,0.02,433.00,2998.00,4070,20250527,-11.55,2350,20240805,53.19,4070,-11.55,20250527,2785,29.26,20250407,4070,-11.55,20250527,2360,52.54,20240829,1.75,Y,099410,500,70 억,,641703,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 160557 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3630 20 2 0.55 276398338 77353 44.35 3610 3630 3535 4690 2530 3610 3573.21 4.58 0 -4190 3690 3650 3580 3540 3470 3670 3560 70 1080 500 2520 5 1 14000000 508 8.38 1.21 12 0.55 433.00 2998.00 4070 20250527 -10.81 2350 20240805 54.47 4070 -10.81 20250527 2785 30.34 20250407 4070 -10.81 20250527 2360 53.81 20240829 1.75 Y 099410 500 70 억 641703 N N 0 N 00 N
3 20250806 150607 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3595 -15 5 -0.42 234263628 65685 37.66 3610 3615 3535 4690 2530 3610 3566.47 4.58 0 -3004 3690 3650 3580 3540 3470 3670 3560 70 1080 500 2520 5 1 14000000 503 8.30 1.20 12 0.47 433.00 2998.00 4070 20250527 -11.67 2350 20240805 52.98 4070 -11.67 20250527 2785 29.08 20250407 4070 -11.67 20250527 2360 52.33 20240829 1.75 Y 099410 500 70 억 641703 N N 0 N 00 N
4 20250806 140608 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3570 -40 5 -1.11 202004848 56689 32.50 3610 3615 3535 4690 2530 3610 3563.39 4.58 0 -1612 3690 3650 3580 3540 3470 3670 3560 70 1080 500 2520 5 1 14000000 500 8.24 1.19 12 0.40 433.00 2998.00 4070 20250527 -12.29 2350 20240805 51.91 4070 -12.29 20250527 2785 28.19 20250407 4070 -12.29 20250527 2360 51.27 20240829 1.75 Y 099410 500 70 억 641703 N N 0 N 00 N
5 20250806 130605 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3590 -20 5 -0.55 185788685 52149 29.90 3610 3615 3535 4690 2530 3610 3562.65 4.58 0 -804 3690 3650 3580 3540 3470 3670 3560 70 1080 500 2520 5 1 14000000 503 8.29 1.20 12 0.37 433.00 2998.00 4070 20250527 -11.79 2350 20240805 52.77 4070 -11.79 20250527 2785 28.90 20250407 4070 -11.79 20250527 2360 52.12 20240829 1.75 Y 099410 500 70 억 641703 N N 0 N 00 N
6 20250806 120602 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3555 -55 5 -1.52 155222297 43587 24.99 3610 3615 3535 4690 2530 3610 3561.21 4.58 0 -222 3690 3650 3580 3540 3470 3670 3560 70 1080 500 2520 5 1 14000000 498 8.21 1.19 12 0.31 433.00 2998.00 4070 20250527 -12.65 2350 20240805 51.28 4070 -12.65 20250527 2785 27.65 20250407 4070 -12.65 20250527 2360 50.64 20240829 1.75 Y 099410 500 70 억 641703 N N 0 N 00 N
7 20250806 110609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3555 -55 5 -1.52 93696167 26242 15.04 3610 3615 3550 4690 2530 3610 3570.47 4.58 0 -1963 3690 3650 3580 3540 3470 3670 3560 70 1080 500 2520 5 1 14000000 498 8.21 1.19 12 0.19 433.00 2998.00 4070 20250527 -12.65 2350 20240805 51.28 4070 -12.65 20250527 2785 27.65 20250407 4070 -12.65 20250527 2360 50.64 20240829 1.75 Y 099410 500 70 억 641703 N N 0 N 00 N
8 20250806 100606 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3550 -60 5 -1.66 75013605 20991 12.03 3610 3615 3550 4690 2530 3610 3573.61 4.58 0 -1813 3690 3650 3580 3540 3470 3670 3560 70 1080 500 2520 5 1 14000000 497 8.20 1.18 12 0.15 433.00 2998.00 4070 20250527 -12.78 2350 20240805 51.06 4070 -12.78 20250527 2785 27.47 20250407 4070 -12.78 20250527 2360 50.42 20240829 1.75 Y 099410 500 70 억 641703 N N 0 N 00 N
9 20250806 090604 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3600 -10 5 -0.28 7845690 2175 1.25 3610 3615 3600 4690 2530 3610 3607.21 4.58 0 -1061 3690 3650 3580 3540 3470 3670 3560 70 1080 500 2520 5 1 14000000 504 8.31 1.20 12 0.02 433.00 2998.00 4070 20250527 -11.55 2350 20240805 53.19 4070 -11.55 20250527 2785 29.26 20250407 4070 -11.55 20250527 2360 52.54 20240829 1.75 Y 099410 500 70 억 641703 N N 0 N 00 N