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
013720/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
20250806,160235,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1197,-21,5,-1.72,496231995,424355,41.76,1200,1201,1137,1583,853,1218,1169.38,3.96,0,-165953,1317,1267,1220,1170,1123,1292,1195,608,365,1000,850,1,1,60828143,728,-3.68,0.94,12,0.70,-325.00,1276.00,2030,20250512,-41.03,630,20250304,90.00,2030,-41.03,20250512,630,90.00,20250304,2030,-41.03,20250512,630,90.00,20250304,0.00,Y,013720,1000,608 억,,2406461,N,N,915,N,00,N
20250806,150239,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1192,-26,5,-2.13,475185859,406759,40.03,1200,1201,1137,1583,853,1218,1168.22,3.96,0,-157300,1317,1267,1220,1170,1123,1292,1195,608,365,1000,850,1,1,60828143,725,-3.67,0.93,12,0.67,-325.00,1276.00,2030,20250512,-41.28,630,20250304,89.21,2030,-41.28,20250512,630,89.21,20250304,2030,-41.28,20250512,630,89.21,20250304,0.00,Y,013720,1000,608 억,,2406461,N,N,1035,N,00,N
20250806,140240,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1198,-20,5,-1.64,452100953,387477,38.13,1200,1201,1137,1583,853,1218,1166.78,3.96,0,-153483,1317,1267,1220,1170,1123,1292,1195,608,365,1000,850,1,1,60828143,729,-3.69,0.94,12,0.64,-325.00,1276.00,2030,20250512,-40.99,630,20250304,90.16,2030,-40.99,20250512,630,90.16,20250304,2030,-40.99,20250512,630,90.16,20250304,0.00,Y,013720,1000,608 억,,2406461,N,N,1035,N,00,N
20250806,130238,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1170,-48,5,-3.94,391452686,336438,33.11,1200,1201,1137,1583,853,1218,1163.52,3.96,0,-146114,1317,1267,1220,1170,1123,1292,1195,608,365,1000,850,1,1,60828143,712,-3.60,0.92,12,0.55,-325.00,1276.00,2030,20250512,-42.36,630,20250304,85.71,2030,-42.36,20250512,630,85.71,20250304,2030,-42.36,20250512,630,85.71,20250304,0.00,Y,013720,1000,608 억,,2406461,N,N,1035,N,00,N
20250806,120237,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1176,-42,5,-3.45,356278989,306318,30.14,1200,1201,1137,1583,853,1218,1163.10,3.96,0,-129957,1317,1267,1220,1170,1123,1292,1195,608,365,1000,850,1,1,60828143,715,-3.62,0.92,12,0.50,-325.00,1276.00,2030,20250512,-42.07,630,20250304,86.67,2030,-42.07,20250512,630,86.67,20250304,2030,-42.07,20250512,630,86.67,20250304,0.00,Y,013720,1000,608 억,,2406461,N,N,1035,N,00,N
20250806,110239,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1151,-67,5,-5.50,320733901,275706,27.13,1200,1201,1137,1583,853,1218,1163.32,3.96,0,-126354,1317,1267,1220,1170,1123,1292,1195,608,365,1000,850,1,1,60828143,700,-3.54,0.90,12,0.45,-325.00,1276.00,2030,20250512,-43.30,630,20250304,82.70,2030,-43.30,20250512,630,82.70,20250304,2030,-43.30,20250512,630,82.70,20250304,0.00,Y,013720,1000,608 억,,2406461,N,N,1035,N,00,N
20250806,100237,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1146,-72,5,-5.91,285493570,245093,24.12,1200,1201,1137,1583,853,1218,1164.84,3.96,0,-118478,1317,1267,1220,1170,1123,1292,1195,608,365,1000,850,1,1,60828143,697,-3.53,0.90,12,0.40,-325.00,1276.00,2030,20250512,-43.55,630,20250304,81.90,2030,-43.55,20250512,630,81.90,20250304,2030,-43.55,20250512,630,81.90,20250304,0.00,Y,013720,1000,608 억,,2406461,N,N,1035,N,00,N
20250806,090238,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1175,-43,5,-3.53,58839793,49376,4.86,1200,1201,1175,1583,853,1218,1191.67,3.96,0,-6195,1317,1267,1220,1170,1123,1292,1195,608,365,1000,850,1,1,60828143,715,-3.62,0.92,12,0.08,-325.00,1276.00,2030,20250512,-42.12,630,20250304,86.51,2030,-42.12,20250512,630,86.51,20250304,2030,-42.12,20250512,630,86.51,20250304,0.00,Y,013720,1000,608 억,,2406461,N,N,1035,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 160235 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1197 -21 5 -1.72 496231995 424355 41.76 1200 1201 1137 1583 853 1218 1169.38 3.96 0 -165953 1317 1267 1220 1170 1123 1292 1195 608 365 1000 850 1 1 60828143 728 -3.68 0.94 12 0.70 -325.00 1276.00 2030 20250512 -41.03 630 20250304 90.00 2030 -41.03 20250512 630 90.00 20250304 2030 -41.03 20250512 630 90.00 20250304 0.00 Y 013720 1000 608 억 2406461 N N 915 N 00 N
3 20250806 150239 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1192 -26 5 -2.13 475185859 406759 40.03 1200 1201 1137 1583 853 1218 1168.22 3.96 0 -157300 1317 1267 1220 1170 1123 1292 1195 608 365 1000 850 1 1 60828143 725 -3.67 0.93 12 0.67 -325.00 1276.00 2030 20250512 -41.28 630 20250304 89.21 2030 -41.28 20250512 630 89.21 20250304 2030 -41.28 20250512 630 89.21 20250304 0.00 Y 013720 1000 608 억 2406461 N N 1035 N 00 N
4 20250806 140240 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1198 -20 5 -1.64 452100953 387477 38.13 1200 1201 1137 1583 853 1218 1166.78 3.96 0 -153483 1317 1267 1220 1170 1123 1292 1195 608 365 1000 850 1 1 60828143 729 -3.69 0.94 12 0.64 -325.00 1276.00 2030 20250512 -40.99 630 20250304 90.16 2030 -40.99 20250512 630 90.16 20250304 2030 -40.99 20250512 630 90.16 20250304 0.00 Y 013720 1000 608 억 2406461 N N 1035 N 00 N
5 20250806 130238 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1170 -48 5 -3.94 391452686 336438 33.11 1200 1201 1137 1583 853 1218 1163.52 3.96 0 -146114 1317 1267 1220 1170 1123 1292 1195 608 365 1000 850 1 1 60828143 712 -3.60 0.92 12 0.55 -325.00 1276.00 2030 20250512 -42.36 630 20250304 85.71 2030 -42.36 20250512 630 85.71 20250304 2030 -42.36 20250512 630 85.71 20250304 0.00 Y 013720 1000 608 억 2406461 N N 1035 N 00 N
6 20250806 120237 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1176 -42 5 -3.45 356278989 306318 30.14 1200 1201 1137 1583 853 1218 1163.10 3.96 0 -129957 1317 1267 1220 1170 1123 1292 1195 608 365 1000 850 1 1 60828143 715 -3.62 0.92 12 0.50 -325.00 1276.00 2030 20250512 -42.07 630 20250304 86.67 2030 -42.07 20250512 630 86.67 20250304 2030 -42.07 20250512 630 86.67 20250304 0.00 Y 013720 1000 608 억 2406461 N N 1035 N 00 N
7 20250806 110239 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1151 -67 5 -5.50 320733901 275706 27.13 1200 1201 1137 1583 853 1218 1163.32 3.96 0 -126354 1317 1267 1220 1170 1123 1292 1195 608 365 1000 850 1 1 60828143 700 -3.54 0.90 12 0.45 -325.00 1276.00 2030 20250512 -43.30 630 20250304 82.70 2030 -43.30 20250512 630 82.70 20250304 2030 -43.30 20250512 630 82.70 20250304 0.00 Y 013720 1000 608 억 2406461 N N 1035 N 00 N
8 20250806 100237 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1146 -72 5 -5.91 285493570 245093 24.12 1200 1201 1137 1583 853 1218 1164.84 3.96 0 -118478 1317 1267 1220 1170 1123 1292 1195 608 365 1000 850 1 1 60828143 697 -3.53 0.90 12 0.40 -325.00 1276.00 2030 20250512 -43.55 630 20250304 81.90 2030 -43.55 20250512 630 81.90 20250304 2030 -43.55 20250512 630 81.90 20250304 0.00 Y 013720 1000 608 억 2406461 N N 1035 N 00 N
9 20250806 090238 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1175 -43 5 -3.53 58839793 49376 4.86 1200 1201 1175 1583 853 1218 1191.67 3.96 0 -6195 1317 1267 1220 1170 1123 1292 1195 608 365 1000 850 1 1 60828143 715 -3.62 0.92 12 0.08 -325.00 1276.00 2030 20250512 -42.12 630 20250304 86.51 2030 -42.12 20250512 630 86.51 20250304 2030 -42.12 20250512 630 86.51 20250304 0.00 Y 013720 1000 608 억 2406461 N N 1035 N 00 N