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
123040/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
20250806,160626,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,2845,90,2,3.27,1526608394,534040,174.10,2755,2910,2755,3580,1930,2755,2858.60,1.10,0,42723,2865,2810,2755,2700,2645,2837,2727,313,825,500,1920,5,1,62628299,1782,98.10,0.56,12,0.85,29.00,5111.00,4050,20240729,-29.75,2080,20250409,36.78,3250,-12.46,20250325,2080,36.78,20250409,3735,-23.83,20240816,2080,36.78,20250409,1.78,Y,123040,500,313 억,,691858,N,N,18522,N,00,N
20250806,150637,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,2845,90,2,3.27,1489218247,520884,169.81,2755,2910,2755,3580,1930,2755,2859.02,1.10,0,45512,2865,2810,2755,2700,2645,2837,2727,313,825,500,1920,5,1,62628299,1782,98.10,0.56,12,0.83,29.00,5111.00,4050,20240729,-29.75,2080,20250409,36.78,3250,-12.46,20250325,2080,36.78,20250409,3735,-23.83,20240816,2080,36.78,20250409,1.78,Y,123040,500,313 억,,691858,N,N,31247,N,00,N
20250806,140638,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,2835,80,2,2.90,1361310316,475784,155.10,2755,2910,2755,3580,1930,2755,2861.19,1.10,0,43319,2865,2810,2755,2700,2645,2837,2727,313,825,500,1920,5,1,62628299,1776,97.76,0.55,12,0.76,29.00,5111.00,4050,20240729,-30.00,2080,20250409,36.30,3250,-12.77,20250325,2080,36.30,20250409,3735,-24.10,20240816,2080,36.30,20250409,1.78,Y,123040,500,313 억,,691858,N,N,31247,N,00,N
20250806,130636,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,2810,55,2,2.00,1184824718,413273,134.73,2755,2910,2755,3580,1930,2755,2866.93,1.10,0,66968,2865,2810,2755,2700,2645,2837,2727,313,825,500,1920,5,1,62628299,1760,96.90,0.55,12,0.66,29.00,5111.00,4050,20240729,-30.62,2080,20250409,35.10,3250,-13.54,20250325,2080,35.10,20250409,3735,-24.77,20240816,2080,35.10,20250409,1.78,Y,123040,500,313 억,,691858,N,N,31247,N,00,N
20250806,120633,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,2830,75,2,2.72,1150560368,401068,130.75,2755,2910,2755,3580,1930,2755,2868.74,1.10,0,68337,2865,2810,2755,2700,2645,2837,2727,313,825,500,1920,5,1,62628299,1772,97.59,0.55,12,0.64,29.00,5111.00,4050,20240729,-30.12,2080,20250409,36.06,3250,-12.92,20250325,2080,36.06,20250409,3735,-24.23,20240816,2080,36.06,20250409,1.78,Y,123040,500,313 억,,691858,N,N,31247,N,00,N
20250806,110639,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,2850,95,2,3.45,1063432614,370299,120.72,2755,2910,2755,3580,1930,2755,2871.82,1.10,0,82963,2865,2810,2755,2700,2645,2837,2727,313,825,500,1920,5,1,62628299,1785,98.28,0.56,12,0.59,29.00,5111.00,4050,20240729,-29.63,2080,20250409,37.02,3250,-12.31,20250325,2080,37.02,20250409,3735,-23.69,20240816,2080,37.02,20250409,1.78,Y,123040,500,313 억,,691858,N,N,31247,N,00,N
20250806,100637,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,2867,112,2,4.07,774799515,269560,87.88,2755,2910,2755,3580,1930,2755,2874.31,1.10,0,99632,2865,2810,2755,2700,2645,2837,2727,313,825,500,1920,5,1,62628299,1796,98.86,0.56,12,0.43,29.00,5111.00,4050,20240729,-29.21,2080,20250409,37.84,3250,-11.78,20250325,2080,37.84,20250409,3735,-23.24,20240816,2080,37.84,20250409,1.78,Y,123040,500,313 억,,691858,N,N,31247,N,00,N
20250806,090634,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,2805,50,2,1.81,20163080,7213,2.35,2755,2810,2755,3580,1930,2755,2795.38,1.10,0,2406,2865,2810,2755,2700,2645,2837,2727,313,825,500,1920,5,1,62628299,1757,96.72,0.55,12,0.01,29.00,5111.00,4050,20240729,-30.74,2080,20250409,34.86,3250,-13.69,20250325,2080,34.86,20250409,3735,-24.90,20240816,2080,34.86,20250409,1.78,Y,123040,500,313 억,,691858,N,N,31247,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 160626 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 2845 90 2 3.27 1526608394 534040 174.10 2755 2910 2755 3580 1930 2755 2858.60 1.10 0 42723 2865 2810 2755 2700 2645 2837 2727 313 825 500 1920 5 1 62628299 1782 98.10 0.56 12 0.85 29.00 5111.00 4050 20240729 -29.75 2080 20250409 36.78 3250 -12.46 20250325 2080 36.78 20250409 3735 -23.83 20240816 2080 36.78 20250409 1.78 Y 123040 500 313 억 691858 N N 18522 N 00 N
3 20250806 150637 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 2845 90 2 3.27 1489218247 520884 169.81 2755 2910 2755 3580 1930 2755 2859.02 1.10 0 45512 2865 2810 2755 2700 2645 2837 2727 313 825 500 1920 5 1 62628299 1782 98.10 0.56 12 0.83 29.00 5111.00 4050 20240729 -29.75 2080 20250409 36.78 3250 -12.46 20250325 2080 36.78 20250409 3735 -23.83 20240816 2080 36.78 20250409 1.78 Y 123040 500 313 억 691858 N N 31247 N 00 N
4 20250806 140638 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 2835 80 2 2.90 1361310316 475784 155.10 2755 2910 2755 3580 1930 2755 2861.19 1.10 0 43319 2865 2810 2755 2700 2645 2837 2727 313 825 500 1920 5 1 62628299 1776 97.76 0.55 12 0.76 29.00 5111.00 4050 20240729 -30.00 2080 20250409 36.30 3250 -12.77 20250325 2080 36.30 20250409 3735 -24.10 20240816 2080 36.30 20250409 1.78 Y 123040 500 313 억 691858 N N 31247 N 00 N
5 20250806 130636 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 2810 55 2 2.00 1184824718 413273 134.73 2755 2910 2755 3580 1930 2755 2866.93 1.10 0 66968 2865 2810 2755 2700 2645 2837 2727 313 825 500 1920 5 1 62628299 1760 96.90 0.55 12 0.66 29.00 5111.00 4050 20240729 -30.62 2080 20250409 35.10 3250 -13.54 20250325 2080 35.10 20250409 3735 -24.77 20240816 2080 35.10 20250409 1.78 Y 123040 500 313 억 691858 N N 31247 N 00 N
6 20250806 120633 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 2830 75 2 2.72 1150560368 401068 130.75 2755 2910 2755 3580 1930 2755 2868.74 1.10 0 68337 2865 2810 2755 2700 2645 2837 2727 313 825 500 1920 5 1 62628299 1772 97.59 0.55 12 0.64 29.00 5111.00 4050 20240729 -30.12 2080 20250409 36.06 3250 -12.92 20250325 2080 36.06 20250409 3735 -24.23 20240816 2080 36.06 20250409 1.78 Y 123040 500 313 억 691858 N N 31247 N 00 N
7 20250806 110639 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 2850 95 2 3.45 1063432614 370299 120.72 2755 2910 2755 3580 1930 2755 2871.82 1.10 0 82963 2865 2810 2755 2700 2645 2837 2727 313 825 500 1920 5 1 62628299 1785 98.28 0.56 12 0.59 29.00 5111.00 4050 20240729 -29.63 2080 20250409 37.02 3250 -12.31 20250325 2080 37.02 20250409 3735 -23.69 20240816 2080 37.02 20250409 1.78 Y 123040 500 313 억 691858 N N 31247 N 00 N
8 20250806 100637 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 2867 112 2 4.07 774799515 269560 87.88 2755 2910 2755 3580 1930 2755 2874.31 1.10 0 99632 2865 2810 2755 2700 2645 2837 2727 313 825 500 1920 5 1 62628299 1796 98.86 0.56 12 0.43 29.00 5111.00 4050 20240729 -29.21 2080 20250409 37.84 3250 -11.78 20250325 2080 37.84 20250409 3735 -23.24 20240816 2080 37.84 20250409 1.78 Y 123040 500 313 억 691858 N N 31247 N 00 N
9 20250806 090634 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 2805 50 2 1.81 20163080 7213 2.35 2755 2810 2755 3580 1930 2755 2795.38 1.10 0 2406 2865 2810 2755 2700 2645 2837 2727 313 825 500 1920 5 1 62628299 1757 96.72 0.55 12 0.01 29.00 5111.00 4050 20240729 -30.74 2080 20250409 34.86 3250 -13.69 20250325 2080 34.86 20250409 3735 -24.90 20240816 2080 34.86 20250409 1.78 Y 123040 500 313 억 691858 N N 31247 N 00 N