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
123750/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
20250806,160627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1459,-7,5,-0.48,15241604,10346,185.48,1500,1527,1459,1905,1027,1466,1473.19,0.65,0,3062,1492,1478,1472,1458,1452,1476,1456,64,439,500,990,1,1,12746297,186,-2.93,0.92,12,0.08,-498.00,1581.00,1856,20240801,-21.39,1214,20241209,20.18,1697,-14.02,20250120,1356,7.60,20250311,1734,-15.86,20240911,1214,20.18,20241209,0.00,Y,123750,500,63 억,,82713,N,N,0,N,00,N
20250806,150638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1463,-3,5,-0.20,13208455,8955,160.54,1500,1527,1460,1905,1027,1466,1474.98,0.65,0,2093,1492,1478,1472,1458,1452,1476,1456,64,439,500,990,1,1,12746297,186,-2.94,0.93,12,0.07,-498.00,1581.00,1856,20240801,-21.17,1214,20241209,20.51,1697,-13.79,20250120,1356,7.89,20250311,1734,-15.63,20240911,1214,20.51,20241209,0.00,Y,123750,500,63 억,,82713,N,N,0,N,00,N
20250806,140640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1463,-3,5,-0.20,12605516,8543,153.16,1500,1527,1460,1905,1027,1466,1475.54,0.65,0,2310,1492,1478,1472,1458,1452,1476,1456,64,439,500,990,1,1,12746297,186,-2.94,0.93,12,0.07,-498.00,1581.00,1856,20240801,-21.17,1214,20241209,20.51,1697,-13.79,20250120,1356,7.89,20250311,1734,-15.63,20240911,1214,20.51,20241209,0.00,Y,123750,500,63 억,,82713,N,N,0,N,00,N
20250806,130637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1462,-4,5,-0.27,12013405,8138,145.89,1500,1527,1460,1905,1027,1466,1476.21,0.65,0,2715,1492,1478,1472,1458,1452,1476,1456,64,439,500,990,1,1,12746297,186,-2.94,0.92,12,0.06,-498.00,1581.00,1856,20240801,-21.23,1214,20241209,20.43,1697,-13.85,20250120,1356,7.82,20250311,1734,-15.69,20240911,1214,20.43,20241209,0.00,Y,123750,500,63 억,,82713,N,N,0,N,00,N
20250806,120635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1465,-1,5,-0.07,11641082,7883,141.32,1500,1527,1460,1905,1027,1466,1476.73,0.65,0,2727,1492,1478,1472,1458,1452,1476,1456,64,439,500,990,1,1,12746297,187,-2.94,0.93,12,0.06,-498.00,1581.00,1856,20240801,-21.07,1214,20241209,20.68,1697,-13.67,20250120,1356,8.04,20250311,1734,-15.51,20240911,1214,20.68,20241209,0.00,Y,123750,500,63 억,,82713,N,N,0,N,00,N
20250806,110641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1463,-3,5,-0.20,11241601,7610,136.43,1500,1527,1460,1905,1027,1466,1477.21,0.65,0,2740,1492,1478,1472,1458,1452,1476,1456,64,439,500,990,1,1,12746297,186,-2.94,0.93,12,0.06,-498.00,1581.00,1856,20240801,-21.17,1214,20241209,20.51,1697,-13.79,20250120,1356,7.89,20250311,1734,-15.63,20240911,1214,20.51,20241209,0.00,Y,123750,500,63 억,,82713,N,N,0,N,00,N
20250806,100638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1460,-6,5,-0.41,11083796,7502,134.49,1500,1527,1460,1905,1027,1466,1477.45,0.65,0,2753,1492,1478,1472,1458,1452,1476,1456,64,439,500,990,1,1,12746297,186,-2.93,0.92,12,0.06,-498.00,1581.00,1856,20240801,-21.34,1214,20241209,20.26,1697,-13.97,20250120,1356,7.67,20250311,1734,-15.80,20240911,1214,20.26,20241209,0.00,Y,123750,500,63 억,,82713,N,N,0,N,00,N
20250806,090635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1466,0,3,0.00,10458210,7074,126.82,1500,1527,1461,1905,1027,1466,1478.40,0.65,0,2776,1492,1478,1472,1458,1452,1476,1456,64,439,500,990,1,1,12746297,187,-2.94,0.93,12,0.06,-498.00,1581.00,1856,20240801,-21.01,1214,20241209,20.76,1697,-13.61,20250120,1356,8.11,20250311,1734,-15.46,20240911,1214,20.76,20241209,0.00,Y,123750,500,63 억,,82713,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 160627 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1459 -7 5 -0.48 15241604 10346 185.48 1500 1527 1459 1905 1027 1466 1473.19 0.65 0 3062 1492 1478 1472 1458 1452 1476 1456 64 439 500 990 1 1 12746297 186 -2.93 0.92 12 0.08 -498.00 1581.00 1856 20240801 -21.39 1214 20241209 20.18 1697 -14.02 20250120 1356 7.60 20250311 1734 -15.86 20240911 1214 20.18 20241209 0.00 Y 123750 500 63 억 82713 N N 0 N 00 N
3 20250806 150638 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1463 -3 5 -0.20 13208455 8955 160.54 1500 1527 1460 1905 1027 1466 1474.98 0.65 0 2093 1492 1478 1472 1458 1452 1476 1456 64 439 500 990 1 1 12746297 186 -2.94 0.93 12 0.07 -498.00 1581.00 1856 20240801 -21.17 1214 20241209 20.51 1697 -13.79 20250120 1356 7.89 20250311 1734 -15.63 20240911 1214 20.51 20241209 0.00 Y 123750 500 63 억 82713 N N 0 N 00 N
4 20250806 140640 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1463 -3 5 -0.20 12605516 8543 153.16 1500 1527 1460 1905 1027 1466 1475.54 0.65 0 2310 1492 1478 1472 1458 1452 1476 1456 64 439 500 990 1 1 12746297 186 -2.94 0.93 12 0.07 -498.00 1581.00 1856 20240801 -21.17 1214 20241209 20.51 1697 -13.79 20250120 1356 7.89 20250311 1734 -15.63 20240911 1214 20.51 20241209 0.00 Y 123750 500 63 억 82713 N N 0 N 00 N
5 20250806 130637 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1462 -4 5 -0.27 12013405 8138 145.89 1500 1527 1460 1905 1027 1466 1476.21 0.65 0 2715 1492 1478 1472 1458 1452 1476 1456 64 439 500 990 1 1 12746297 186 -2.94 0.92 12 0.06 -498.00 1581.00 1856 20240801 -21.23 1214 20241209 20.43 1697 -13.85 20250120 1356 7.82 20250311 1734 -15.69 20240911 1214 20.43 20241209 0.00 Y 123750 500 63 억 82713 N N 0 N 00 N
6 20250806 120635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1465 -1 5 -0.07 11641082 7883 141.32 1500 1527 1460 1905 1027 1466 1476.73 0.65 0 2727 1492 1478 1472 1458 1452 1476 1456 64 439 500 990 1 1 12746297 187 -2.94 0.93 12 0.06 -498.00 1581.00 1856 20240801 -21.07 1214 20241209 20.68 1697 -13.67 20250120 1356 8.04 20250311 1734 -15.51 20240911 1214 20.68 20241209 0.00 Y 123750 500 63 억 82713 N N 0 N 00 N
7 20250806 110641 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1463 -3 5 -0.20 11241601 7610 136.43 1500 1527 1460 1905 1027 1466 1477.21 0.65 0 2740 1492 1478 1472 1458 1452 1476 1456 64 439 500 990 1 1 12746297 186 -2.94 0.93 12 0.06 -498.00 1581.00 1856 20240801 -21.17 1214 20241209 20.51 1697 -13.79 20250120 1356 7.89 20250311 1734 -15.63 20240911 1214 20.51 20241209 0.00 Y 123750 500 63 억 82713 N N 0 N 00 N
8 20250806 100638 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1460 -6 5 -0.41 11083796 7502 134.49 1500 1527 1460 1905 1027 1466 1477.45 0.65 0 2753 1492 1478 1472 1458 1452 1476 1456 64 439 500 990 1 1 12746297 186 -2.93 0.92 12 0.06 -498.00 1581.00 1856 20240801 -21.34 1214 20241209 20.26 1697 -13.97 20250120 1356 7.67 20250311 1734 -15.80 20240911 1214 20.26 20241209 0.00 Y 123750 500 63 억 82713 N N 0 N 00 N
9 20250806 090635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1466 0 3 0.00 10458210 7074 126.82 1500 1527 1461 1905 1027 1466 1478.40 0.65 0 2776 1492 1478 1472 1458 1452 1476 1456 64 439 500 990 1 1 12746297 187 -2.94 0.93 12 0.06 -498.00 1581.00 1856 20240801 -21.01 1214 20241209 20.76 1697 -13.61 20250120 1356 8.11 20250311 1734 -15.46 20240911 1214 20.76 20241209 0.00 Y 123750 500 63 억 82713 N N 0 N 00 N