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
123410/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
20250806,160626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4760,45,2,0.95,372387131,78666,49.43,4690,4760,4685,6120,3305,4715,4733.77,38.36,0,11652,4798,4756,4718,4676,4638,4777,4697,28,1405,100,3480,5,1,27841064,1325,3.77,0.62,12,0.28,1261.00,7705.00,7370,20240829,-35.41,4050,20250409,17.53,5490,-13.30,20250714,4050,17.53,20250409,7370,-35.41,20240829,4050,17.53,20250409,4.33,Y,123410,100,27 억,,10678586,N,N,2607,N,00,N
20250806,150637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4750,35,2,0.74,339995020,71857,45.15,4690,4760,4685,6120,3305,4715,4731.55,38.36,0,11507,4798,4756,4718,4676,4638,4777,4697,28,1405,100,3480,5,1,27841064,1322,3.77,0.62,12,0.26,1261.00,7705.00,7370,20240829,-35.55,4050,20250409,17.28,5490,-13.48,20250714,4050,17.28,20250409,7370,-35.55,20240829,4050,17.28,20250409,4.33,Y,123410,100,27 억,,10678586,N,N,7874,N,00,N
20250806,140639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4745,30,2,0.64,297380413,62877,39.51,4690,4760,4685,6120,3305,4715,4729.56,38.36,0,9987,4798,4756,4718,4676,4638,4777,4697,28,1405,100,3480,5,1,27841064,1321,3.76,0.62,12,0.23,1261.00,7705.00,7370,20240829,-35.62,4050,20250409,17.16,5490,-13.57,20250714,4050,17.16,20250409,7370,-35.62,20240829,4050,17.16,20250409,4.33,Y,123410,100,27 억,,10678586,N,N,7874,N,00,N
20250806,130636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4740,25,2,0.53,265214879,56090,35.25,4690,4760,4685,6120,3305,4715,4728.38,38.36,0,8876,4798,4756,4718,4676,4638,4777,4697,28,1405,100,3480,5,1,27841064,1320,3.76,0.62,12,0.20,1261.00,7705.00,7370,20240829,-35.69,4050,20250409,17.04,5490,-13.66,20250714,4050,17.04,20250409,7370,-35.69,20240829,4050,17.04,20250409,4.33,Y,123410,100,27 억,,10678586,N,N,7874,N,00,N
20250806,120634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4740,25,2,0.53,247501609,52354,32.90,4690,4760,4685,6120,3305,4715,4727.46,38.36,0,8888,4798,4756,4718,4676,4638,4777,4697,28,1405,100,3480,5,1,27841064,1320,3.76,0.62,12,0.19,1261.00,7705.00,7370,20240829,-35.69,4050,20250409,17.04,5490,-13.66,20250714,4050,17.04,20250409,7370,-35.69,20240829,4050,17.04,20250409,4.33,Y,123410,100,27 억,,10678586,N,N,7874,N,00,N
20250806,110640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4750,35,2,0.74,215098115,45522,28.61,4690,4760,4685,6120,3305,4715,4725.15,38.36,0,9190,4798,4756,4718,4676,4638,4777,4697,28,1405,100,3480,5,1,27841064,1322,3.77,0.62,12,0.16,1261.00,7705.00,7370,20240829,-35.55,4050,20250409,17.28,5490,-13.48,20250714,4050,17.28,20250409,7370,-35.55,20240829,4050,17.28,20250409,4.33,Y,123410,100,27 억,,10678586,N,N,7874,N,00,N
20250806,100637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4740,25,2,0.53,103447469,21960,13.80,4690,4740,4685,6120,3305,4715,4710.72,38.36,0,5818,4798,4756,4718,4676,4638,4777,4697,28,1405,100,3480,5,1,27841064,1320,3.76,0.62,12,0.08,1261.00,7705.00,7370,20240829,-35.69,4050,20250409,17.04,5490,-13.66,20250714,4050,17.04,20250409,7370,-35.69,20240829,4050,17.04,20250409,4.33,Y,123410,100,27 억,,10678586,N,N,7874,N,00,N
20250806,090634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4700,-15,5,-0.32,17406440,3708,2.33,4690,4725,4685,6120,3305,4715,4694.29,38.36,0,1143,4798,4756,4718,4676,4638,4777,4697,28,1405,100,3480,5,1,27841064,1309,3.73,0.61,12,0.01,1261.00,7705.00,7370,20240829,-36.23,4050,20250409,16.05,5490,-14.39,20250714,4050,16.05,20250409,7370,-36.23,20240829,4050,16.05,20250409,4.33,Y,123410,100,27 억,,10678586,N,N,7874,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 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4760 45 2 0.95 372387131 78666 49.43 4690 4760 4685 6120 3305 4715 4733.77 38.36 0 11652 4798 4756 4718 4676 4638 4777 4697 28 1405 100 3480 5 1 27841064 1325 3.77 0.62 12 0.28 1261.00 7705.00 7370 20240829 -35.41 4050 20250409 17.53 5490 -13.30 20250714 4050 17.53 20250409 7370 -35.41 20240829 4050 17.53 20250409 4.33 Y 123410 100 27 억 10678586 N N 2607 N 00 N
3 20250806 150637 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4750 35 2 0.74 339995020 71857 45.15 4690 4760 4685 6120 3305 4715 4731.55 38.36 0 11507 4798 4756 4718 4676 4638 4777 4697 28 1405 100 3480 5 1 27841064 1322 3.77 0.62 12 0.26 1261.00 7705.00 7370 20240829 -35.55 4050 20250409 17.28 5490 -13.48 20250714 4050 17.28 20250409 7370 -35.55 20240829 4050 17.28 20250409 4.33 Y 123410 100 27 억 10678586 N N 7874 N 00 N
4 20250806 140639 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4745 30 2 0.64 297380413 62877 39.51 4690 4760 4685 6120 3305 4715 4729.56 38.36 0 9987 4798 4756 4718 4676 4638 4777 4697 28 1405 100 3480 5 1 27841064 1321 3.76 0.62 12 0.23 1261.00 7705.00 7370 20240829 -35.62 4050 20250409 17.16 5490 -13.57 20250714 4050 17.16 20250409 7370 -35.62 20240829 4050 17.16 20250409 4.33 Y 123410 100 27 억 10678586 N N 7874 N 00 N
5 20250806 130636 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4740 25 2 0.53 265214879 56090 35.25 4690 4760 4685 6120 3305 4715 4728.38 38.36 0 8876 4798 4756 4718 4676 4638 4777 4697 28 1405 100 3480 5 1 27841064 1320 3.76 0.62 12 0.20 1261.00 7705.00 7370 20240829 -35.69 4050 20250409 17.04 5490 -13.66 20250714 4050 17.04 20250409 7370 -35.69 20240829 4050 17.04 20250409 4.33 Y 123410 100 27 억 10678586 N N 7874 N 00 N
6 20250806 120634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4740 25 2 0.53 247501609 52354 32.90 4690 4760 4685 6120 3305 4715 4727.46 38.36 0 8888 4798 4756 4718 4676 4638 4777 4697 28 1405 100 3480 5 1 27841064 1320 3.76 0.62 12 0.19 1261.00 7705.00 7370 20240829 -35.69 4050 20250409 17.04 5490 -13.66 20250714 4050 17.04 20250409 7370 -35.69 20240829 4050 17.04 20250409 4.33 Y 123410 100 27 억 10678586 N N 7874 N 00 N
7 20250806 110640 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4750 35 2 0.74 215098115 45522 28.61 4690 4760 4685 6120 3305 4715 4725.15 38.36 0 9190 4798 4756 4718 4676 4638 4777 4697 28 1405 100 3480 5 1 27841064 1322 3.77 0.62 12 0.16 1261.00 7705.00 7370 20240829 -35.55 4050 20250409 17.28 5490 -13.48 20250714 4050 17.28 20250409 7370 -35.55 20240829 4050 17.28 20250409 4.33 Y 123410 100 27 억 10678586 N N 7874 N 00 N
8 20250806 100637 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4740 25 2 0.53 103447469 21960 13.80 4690 4740 4685 6120 3305 4715 4710.72 38.36 0 5818 4798 4756 4718 4676 4638 4777 4697 28 1405 100 3480 5 1 27841064 1320 3.76 0.62 12 0.08 1261.00 7705.00 7370 20240829 -35.69 4050 20250409 17.04 5490 -13.66 20250714 4050 17.04 20250409 7370 -35.69 20240829 4050 17.04 20250409 4.33 Y 123410 100 27 억 10678586 N N 7874 N 00 N
9 20250806 090634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4700 -15 5 -0.32 17406440 3708 2.33 4690 4725 4685 6120 3305 4715 4694.29 38.36 0 1143 4798 4756 4718 4676 4638 4777 4697 28 1405 100 3480 5 1 27841064 1309 3.73 0.61 12 0.01 1261.00 7705.00 7370 20240829 -36.23 4050 20250409 16.05 5490 -14.39 20250714 4050 16.05 20250409 7370 -36.23 20240829 4050 16.05 20250409 4.33 Y 123410 100 27 억 10678586 N N 7874 N 00 N