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
122350/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
20250806,160624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1343,47,2,3.63,251920527,190966,115.10,1297,1349,1284,1684,908,1296,1319.19,2.11,0,51889,1343,1319,1294,1270,1245,1331,1282,38,388,100,900,1,1,38339428,515,-18.15,0.48,12,0.50,-74.00,2820.00,1900,20241023,-29.32,1009,20250409,33.10,1589,-15.48,20250718,1009,33.10,20250409,1900,-29.32,20241023,1009,33.10,20250409,0.76,Y,122350,100,38 억,,810552,N,N,38,N,00,N
20250806,150635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1344,48,2,3.70,241046147,182862,110.22,1297,1349,1284,1684,908,1296,1318.19,2.11,0,51676,1343,1319,1294,1270,1245,1331,1282,38,388,100,900,1,1,38339428,515,-18.16,0.48,12,0.48,-74.00,2820.00,1900,20241023,-29.26,1009,20250409,33.20,1589,-15.42,20250718,1009,33.20,20250409,1900,-29.26,20241023,1009,33.20,20250409,0.76,Y,122350,100,38 억,,810552,N,N,2125,N,00,N
20250806,140636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1330,34,2,2.62,198707222,151279,91.18,1297,1339,1284,1684,908,1296,1313.52,2.11,0,36435,1343,1319,1294,1270,1245,1331,1282,38,388,100,900,1,1,38339428,510,-17.97,0.47,12,0.39,-74.00,2820.00,1900,20241023,-30.00,1009,20250409,31.81,1589,-16.30,20250718,1009,31.81,20250409,1900,-30.00,20241023,1009,31.81,20250409,0.76,Y,122350,100,38 억,,810552,N,N,2125,N,00,N
20250806,130634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1319,23,2,1.77,122852041,94046,56.69,1297,1320,1284,1684,908,1296,1306.30,2.11,0,22886,1343,1319,1294,1270,1245,1331,1282,38,388,100,900,1,1,38339428,506,-17.82,0.47,12,0.25,-74.00,2820.00,1900,20241023,-30.58,1009,20250409,30.72,1589,-16.99,20250718,1009,30.72,20250409,1900,-30.58,20241023,1009,30.72,20250409,0.76,Y,122350,100,38 억,,810552,N,N,2125,N,00,N
20250806,120631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1312,16,2,1.23,85994542,66042,39.81,1297,1320,1284,1684,908,1296,1302.12,2.11,0,16413,1343,1319,1294,1270,1245,1331,1282,38,388,100,900,1,1,38339428,503,-17.73,0.47,12,0.17,-74.00,2820.00,1900,20241023,-30.95,1009,20250409,30.03,1589,-17.43,20250718,1009,30.03,20250409,1900,-30.95,20241023,1009,30.03,20250409,0.76,Y,122350,100,38 억,,810552,N,N,2125,N,00,N
20250806,110637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1307,11,2,0.85,78352038,60211,36.29,1297,1320,1284,1684,908,1296,1301.29,2.11,0,15872,1343,1319,1294,1270,1245,1331,1282,38,388,100,900,1,1,38339428,501,-17.66,0.46,12,0.16,-74.00,2820.00,1900,20241023,-31.21,1009,20250409,29.53,1589,-17.75,20250718,1009,29.53,20250409,1900,-31.21,20241023,1009,29.53,20250409,0.76,Y,122350,100,38 억,,810552,N,N,2125,N,00,N
20250806,100635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1306,10,2,0.77,47223397,36404,21.94,1297,1320,1284,1684,908,1296,1297.20,2.11,0,11357,1343,1319,1294,1270,1245,1331,1282,38,388,100,900,1,1,38339428,501,-17.65,0.46,12,0.09,-74.00,2820.00,1900,20241023,-31.26,1009,20250409,29.44,1589,-17.81,20250718,1009,29.44,20250409,1900,-31.26,20241023,1009,29.44,20250409,0.76,Y,122350,100,38 억,,810552,N,N,2125,N,00,N
20250806,090632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1299,3,2,0.23,16518143,12796,7.71,1297,1304,1284,1684,908,1296,1290.87,2.11,0,3836,1343,1319,1294,1270,1245,1331,1282,38,388,100,900,1,1,38339428,498,-17.55,0.46,12,0.03,-74.00,2820.00,1900,20241023,-31.63,1009,20250409,28.74,1589,-18.25,20250718,1009,28.74,20250409,1900,-31.63,20241023,1009,28.74,20250409,0.76,Y,122350,100,38 억,,810552,N,N,2125,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 160624 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1343 47 2 3.63 251920527 190966 115.10 1297 1349 1284 1684 908 1296 1319.19 2.11 0 51889 1343 1319 1294 1270 1245 1331 1282 38 388 100 900 1 1 38339428 515 -18.15 0.48 12 0.50 -74.00 2820.00 1900 20241023 -29.32 1009 20250409 33.10 1589 -15.48 20250718 1009 33.10 20250409 1900 -29.32 20241023 1009 33.10 20250409 0.76 Y 122350 100 38 억 810552 N N 38 N 00 N
3 20250806 150635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1344 48 2 3.70 241046147 182862 110.22 1297 1349 1284 1684 908 1296 1318.19 2.11 0 51676 1343 1319 1294 1270 1245 1331 1282 38 388 100 900 1 1 38339428 515 -18.16 0.48 12 0.48 -74.00 2820.00 1900 20241023 -29.26 1009 20250409 33.20 1589 -15.42 20250718 1009 33.20 20250409 1900 -29.26 20241023 1009 33.20 20250409 0.76 Y 122350 100 38 억 810552 N N 2125 N 00 N
4 20250806 140636 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1330 34 2 2.62 198707222 151279 91.18 1297 1339 1284 1684 908 1296 1313.52 2.11 0 36435 1343 1319 1294 1270 1245 1331 1282 38 388 100 900 1 1 38339428 510 -17.97 0.47 12 0.39 -74.00 2820.00 1900 20241023 -30.00 1009 20250409 31.81 1589 -16.30 20250718 1009 31.81 20250409 1900 -30.00 20241023 1009 31.81 20250409 0.76 Y 122350 100 38 억 810552 N N 2125 N 00 N
5 20250806 130634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1319 23 2 1.77 122852041 94046 56.69 1297 1320 1284 1684 908 1296 1306.30 2.11 0 22886 1343 1319 1294 1270 1245 1331 1282 38 388 100 900 1 1 38339428 506 -17.82 0.47 12 0.25 -74.00 2820.00 1900 20241023 -30.58 1009 20250409 30.72 1589 -16.99 20250718 1009 30.72 20250409 1900 -30.58 20241023 1009 30.72 20250409 0.76 Y 122350 100 38 억 810552 N N 2125 N 00 N
6 20250806 120631 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1312 16 2 1.23 85994542 66042 39.81 1297 1320 1284 1684 908 1296 1302.12 2.11 0 16413 1343 1319 1294 1270 1245 1331 1282 38 388 100 900 1 1 38339428 503 -17.73 0.47 12 0.17 -74.00 2820.00 1900 20241023 -30.95 1009 20250409 30.03 1589 -17.43 20250718 1009 30.03 20250409 1900 -30.95 20241023 1009 30.03 20250409 0.76 Y 122350 100 38 억 810552 N N 2125 N 00 N
7 20250806 110637 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1307 11 2 0.85 78352038 60211 36.29 1297 1320 1284 1684 908 1296 1301.29 2.11 0 15872 1343 1319 1294 1270 1245 1331 1282 38 388 100 900 1 1 38339428 501 -17.66 0.46 12 0.16 -74.00 2820.00 1900 20241023 -31.21 1009 20250409 29.53 1589 -17.75 20250718 1009 29.53 20250409 1900 -31.21 20241023 1009 29.53 20250409 0.76 Y 122350 100 38 억 810552 N N 2125 N 00 N
8 20250806 100635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1306 10 2 0.77 47223397 36404 21.94 1297 1320 1284 1684 908 1296 1297.20 2.11 0 11357 1343 1319 1294 1270 1245 1331 1282 38 388 100 900 1 1 38339428 501 -17.65 0.46 12 0.09 -74.00 2820.00 1900 20241023 -31.26 1009 20250409 29.44 1589 -17.81 20250718 1009 29.44 20250409 1900 -31.26 20241023 1009 29.44 20250409 0.76 Y 122350 100 38 억 810552 N N 2125 N 00 N
9 20250806 090632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1299 3 2 0.23 16518143 12796 7.71 1297 1304 1284 1684 908 1296 1290.87 2.11 0 3836 1343 1319 1294 1270 1245 1331 1282 38 388 100 900 1 1 38339428 498 -17.55 0.46 12 0.03 -74.00 2820.00 1900 20241023 -31.63 1009 20250409 28.74 1589 -18.25 20250718 1009 28.74 20250409 1900 -31.63 20241023 1009 28.74 20250409 0.76 Y 122350 100 38 억 810552 N N 2125 N 00 N