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
031510/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
20250806,160319,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1016,3,2,0.30,46662725,46403,482.06,1016,1016,1001,1316,710,1013,1005.60,0.70,0,-90,1025,1019,1012,1006,999,1015,1002,140,303,500,720,1,1,28000000,284,-0.74,0.41,12,0.17,-1378.00,2488.00,1379,20240930,-26.32,979,20250407,3.78,1333,-23.78,20250306,979,3.78,20250407,1379,-26.32,20240930,979,3.78,20250407,0.12,Y,031510,500,140 억,,197300,N,N,0,N,00,N
20250806,150324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,2,2,0.20,42025159,41787,434.11,1016,1016,1001,1316,710,1013,1005.70,0.70,0,248,1025,1019,1012,1006,999,1015,1002,140,303,500,720,1,1,28000000,284,-0.74,0.41,12,0.15,-1378.00,2488.00,1379,20240930,-26.40,979,20250407,3.68,1333,-23.86,20250306,979,3.68,20250407,1379,-26.40,20240930,979,3.68,20250407,0.12,Y,031510,500,140 억,,197300,N,N,0,N,00,N
20250806,140325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,2,2,0.20,41708483,41475,430.86,1016,1016,1001,1316,710,1013,1005.63,0.70,0,399,1025,1019,1012,1006,999,1015,1002,140,303,500,720,1,1,28000000,284,-0.74,0.41,12,0.15,-1378.00,2488.00,1379,20240930,-26.40,979,20250407,3.68,1333,-23.86,20250306,979,3.68,20250407,1379,-26.40,20240930,979,3.68,20250407,0.12,Y,031510,500,140 억,,197300,N,N,0,N,00,N
20250806,130324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1006,-7,5,-0.69,41175560,40947,425.38,1016,1016,1001,1316,710,1013,1005.58,0.70,0,399,1025,1019,1012,1006,999,1015,1002,140,303,500,720,1,1,28000000,282,-0.73,0.40,12,0.15,-1378.00,2488.00,1379,20240930,-27.05,979,20250407,2.76,1333,-24.53,20250306,979,2.76,20250407,1379,-27.05,20240930,979,2.76,20250407,0.12,Y,031510,500,140 억,,197300,N,N,0,N,00,N
20250806,120322,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1006,-7,5,-0.69,29024154,28885,300.07,1016,1016,1001,1316,710,1013,1004.82,0.70,0,421,1025,1019,1012,1006,999,1015,1002,140,303,500,720,1,1,28000000,282,-0.73,0.40,12,0.10,-1378.00,2488.00,1379,20240930,-27.05,979,20250407,2.76,1333,-24.53,20250306,979,2.76,20250407,1379,-27.05,20240930,979,2.76,20250407,0.12,Y,031510,500,140 억,,197300,N,N,0,N,00,N
20250806,110324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1006,-7,5,-0.69,28958764,28820,299.40,1016,1016,1001,1316,710,1013,1004.81,0.70,0,421,1025,1019,1012,1006,999,1015,1002,140,303,500,720,1,1,28000000,282,-0.73,0.40,12,0.10,-1378.00,2488.00,1379,20240930,-27.05,979,20250407,2.76,1333,-24.53,20250306,979,2.76,20250407,1379,-27.05,20240930,979,2.76,20250407,0.12,Y,031510,500,140 억,,197300,N,N,0,N,00,N
20250806,100322,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1010,-3,5,-0.30,25936676,25825,268.28,1016,1016,1001,1316,710,1013,1004.32,0.70,0,323,1025,1019,1012,1006,999,1015,1002,140,303,500,720,1,1,28000000,283,-0.73,0.41,12,0.09,-1378.00,2488.00,1379,20240930,-26.76,979,20250407,3.17,1333,-24.23,20250306,979,3.17,20250407,1379,-26.76,20240930,979,3.17,20250407,0.12,Y,031510,500,140 억,,197300,N,N,0,N,00,N
20250806,090323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1005,-8,5,-0.79,1755911,1746,18.14,1016,1016,1001,1316,710,1013,1005.68,0.70,0,527,1025,1019,1012,1006,999,1015,1002,140,303,500,720,1,1,28000000,281,-0.73,0.40,12,0.01,-1378.00,2488.00,1379,20240930,-27.12,979,20250407,2.66,1333,-24.61,20250306,979,2.66,20250407,1379,-27.12,20240930,979,2.66,20250407,0.12,Y,031510,500,140 억,,197300,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 160319 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1016 3 2 0.30 46662725 46403 482.06 1016 1016 1001 1316 710 1013 1005.60 0.70 0 -90 1025 1019 1012 1006 999 1015 1002 140 303 500 720 1 1 28000000 284 -0.74 0.41 12 0.17 -1378.00 2488.00 1379 20240930 -26.32 979 20250407 3.78 1333 -23.78 20250306 979 3.78 20250407 1379 -26.32 20240930 979 3.78 20250407 0.12 Y 031510 500 140 억 197300 N N 0 N 00 N
3 20250806 150324 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1015 2 2 0.20 42025159 41787 434.11 1016 1016 1001 1316 710 1013 1005.70 0.70 0 248 1025 1019 1012 1006 999 1015 1002 140 303 500 720 1 1 28000000 284 -0.74 0.41 12 0.15 -1378.00 2488.00 1379 20240930 -26.40 979 20250407 3.68 1333 -23.86 20250306 979 3.68 20250407 1379 -26.40 20240930 979 3.68 20250407 0.12 Y 031510 500 140 억 197300 N N 0 N 00 N
4 20250806 140325 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1015 2 2 0.20 41708483 41475 430.86 1016 1016 1001 1316 710 1013 1005.63 0.70 0 399 1025 1019 1012 1006 999 1015 1002 140 303 500 720 1 1 28000000 284 -0.74 0.41 12 0.15 -1378.00 2488.00 1379 20240930 -26.40 979 20250407 3.68 1333 -23.86 20250306 979 3.68 20250407 1379 -26.40 20240930 979 3.68 20250407 0.12 Y 031510 500 140 억 197300 N N 0 N 00 N
5 20250806 130324 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1006 -7 5 -0.69 41175560 40947 425.38 1016 1016 1001 1316 710 1013 1005.58 0.70 0 399 1025 1019 1012 1006 999 1015 1002 140 303 500 720 1 1 28000000 282 -0.73 0.40 12 0.15 -1378.00 2488.00 1379 20240930 -27.05 979 20250407 2.76 1333 -24.53 20250306 979 2.76 20250407 1379 -27.05 20240930 979 2.76 20250407 0.12 Y 031510 500 140 억 197300 N N 0 N 00 N
6 20250806 120322 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1006 -7 5 -0.69 29024154 28885 300.07 1016 1016 1001 1316 710 1013 1004.82 0.70 0 421 1025 1019 1012 1006 999 1015 1002 140 303 500 720 1 1 28000000 282 -0.73 0.40 12 0.10 -1378.00 2488.00 1379 20240930 -27.05 979 20250407 2.76 1333 -24.53 20250306 979 2.76 20250407 1379 -27.05 20240930 979 2.76 20250407 0.12 Y 031510 500 140 억 197300 N N 0 N 00 N
7 20250806 110324 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1006 -7 5 -0.69 28958764 28820 299.40 1016 1016 1001 1316 710 1013 1004.81 0.70 0 421 1025 1019 1012 1006 999 1015 1002 140 303 500 720 1 1 28000000 282 -0.73 0.40 12 0.10 -1378.00 2488.00 1379 20240930 -27.05 979 20250407 2.76 1333 -24.53 20250306 979 2.76 20250407 1379 -27.05 20240930 979 2.76 20250407 0.12 Y 031510 500 140 억 197300 N N 0 N 00 N
8 20250806 100322 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1010 -3 5 -0.30 25936676 25825 268.28 1016 1016 1001 1316 710 1013 1004.32 0.70 0 323 1025 1019 1012 1006 999 1015 1002 140 303 500 720 1 1 28000000 283 -0.73 0.41 12 0.09 -1378.00 2488.00 1379 20240930 -26.76 979 20250407 3.17 1333 -24.23 20250306 979 3.17 20250407 1379 -26.76 20240930 979 3.17 20250407 0.12 Y 031510 500 140 억 197300 N N 0 N 00 N
9 20250806 090323 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1005 -8 5 -0.79 1755911 1746 18.14 1016 1016 1001 1316 710 1013 1005.68 0.70 0 527 1025 1019 1012 1006 999 1015 1002 140 303 500 720 1 1 28000000 281 -0.73 0.40 12 0.01 -1378.00 2488.00 1379 20240930 -27.12 979 20250407 2.66 1333 -24.61 20250306 979 2.66 20250407 1379 -27.12 20240930 979 2.66 20250407 0.12 Y 031510 500 140 억 197300 N N 0 N 00 N