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
053270/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
20250806,160423,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2335,30,2,1.30,130696570,56509,59.86,2315,2335,2270,2995,1615,2305,2312.84,1.99,0,17349,2345,2325,2295,2275,2245,2335,2285,137,690,500,1610,5,1,27410405,640,3.51,0.48,12,0.21,665.00,4845.00,2720,20241021,-14.15,1785,20241209,30.81,2690,-13.20,20250724,1971,18.47,20250102,2720,-14.15,20241021,1785,30.81,20241209,1.68,Y,053270,500,137 억,,546086,N,N,0,N,00,N
20250806,150430,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2335,30,2,1.30,124591510,53892,57.09,2315,2335,2270,2995,1615,2305,2311.87,1.99,0,17776,2345,2325,2295,2275,2245,2335,2285,137,690,500,1610,5,1,27410405,640,3.51,0.48,12,0.20,665.00,4845.00,2720,20241021,-14.15,1785,20241209,30.81,2690,-13.20,20250724,1971,18.47,20250102,2720,-14.15,20241021,1785,30.81,20241209,1.68,Y,053270,500,137 억,,546086,N,N,0,N,00,N
20250806,140431,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,15,2,0.65,99218645,42992,45.54,2315,2330,2270,2995,1615,2305,2307.84,1.99,0,18245,2345,2325,2295,2275,2245,2335,2285,137,690,500,1610,5,1,27410405,636,3.49,0.48,12,0.16,665.00,4845.00,2720,20241021,-14.71,1785,20241209,29.97,2690,-13.75,20250724,1971,17.71,20250102,2720,-14.71,20241021,1785,29.97,20241209,1.68,Y,053270,500,137 억,,546086,N,N,0,N,00,N
20250806,130429,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,15,2,0.65,96677100,41896,44.38,2315,2330,2270,2995,1615,2305,2307.55,1.99,0,17397,2345,2325,2295,2275,2245,2335,2285,137,690,500,1610,5,1,27410405,636,3.49,0.48,12,0.15,665.00,4845.00,2720,20241021,-14.71,1785,20241209,29.97,2690,-13.75,20250724,1971,17.71,20250102,2720,-14.71,20241021,1785,29.97,20241209,1.68,Y,053270,500,137 억,,546086,N,N,0,N,00,N
20250806,120428,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2315,10,2,0.43,87319080,37851,40.10,2315,2330,2270,2995,1615,2305,2306.92,1.99,0,17800,2345,2325,2295,2275,2245,2335,2285,137,690,500,1610,5,1,27410405,635,3.48,0.48,12,0.14,665.00,4845.00,2720,20241021,-14.89,1785,20241209,29.69,2690,-13.94,20250724,1971,17.45,20250102,2720,-14.89,20241021,1785,29.69,20241209,1.68,Y,053270,500,137 억,,546086,N,N,0,N,00,N
20250806,110431,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2315,10,2,0.43,77676385,33673,35.67,2315,2330,2270,2995,1615,2305,2306.79,1.99,0,16541,2345,2325,2295,2275,2245,2335,2285,137,690,500,1610,5,1,27410405,635,3.48,0.48,12,0.12,665.00,4845.00,2720,20241021,-14.89,1785,20241209,29.69,2690,-13.94,20250724,1971,17.45,20250102,2720,-14.89,20241021,1785,29.69,20241209,1.68,Y,053270,500,137 억,,546086,N,N,0,N,00,N
20250806,100430,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2330,25,2,1.08,68037930,29523,31.28,2315,2330,2270,2995,1615,2305,2304.57,1.99,0,13110,2345,2325,2295,2275,2245,2335,2285,137,690,500,1610,5,1,27410405,639,3.50,0.48,12,0.11,665.00,4845.00,2720,20241021,-14.34,1785,20241209,30.53,2690,-13.38,20250724,1971,18.21,20250102,2720,-14.34,20241021,1785,30.53,20241209,1.68,Y,053270,500,137 억,,546086,N,N,0,N,00,N
20250806,090428,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2305,0,3,0.00,5643105,2447,2.59,2315,2315,2305,2995,1615,2305,2306.13,1.99,0,-1946,2345,2325,2295,2275,2245,2335,2285,137,690,500,1610,5,1,27410405,632,3.47,0.48,12,0.01,665.00,4845.00,2720,20241021,-15.26,1785,20241209,29.13,2690,-14.31,20250724,1971,16.95,20250102,2720,-15.26,20241021,1785,29.13,20241209,1.68,Y,053270,500,137 억,,546086,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 160423 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2335 30 2 1.30 130696570 56509 59.86 2315 2335 2270 2995 1615 2305 2312.84 1.99 0 17349 2345 2325 2295 2275 2245 2335 2285 137 690 500 1610 5 1 27410405 640 3.51 0.48 12 0.21 665.00 4845.00 2720 20241021 -14.15 1785 20241209 30.81 2690 -13.20 20250724 1971 18.47 20250102 2720 -14.15 20241021 1785 30.81 20241209 1.68 Y 053270 500 137 억 546086 N N 0 N 00 N
3 20250806 150430 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2335 30 2 1.30 124591510 53892 57.09 2315 2335 2270 2995 1615 2305 2311.87 1.99 0 17776 2345 2325 2295 2275 2245 2335 2285 137 690 500 1610 5 1 27410405 640 3.51 0.48 12 0.20 665.00 4845.00 2720 20241021 -14.15 1785 20241209 30.81 2690 -13.20 20250724 1971 18.47 20250102 2720 -14.15 20241021 1785 30.81 20241209 1.68 Y 053270 500 137 억 546086 N N 0 N 00 N
4 20250806 140431 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2320 15 2 0.65 99218645 42992 45.54 2315 2330 2270 2995 1615 2305 2307.84 1.99 0 18245 2345 2325 2295 2275 2245 2335 2285 137 690 500 1610 5 1 27410405 636 3.49 0.48 12 0.16 665.00 4845.00 2720 20241021 -14.71 1785 20241209 29.97 2690 -13.75 20250724 1971 17.71 20250102 2720 -14.71 20241021 1785 29.97 20241209 1.68 Y 053270 500 137 억 546086 N N 0 N 00 N
5 20250806 130429 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2320 15 2 0.65 96677100 41896 44.38 2315 2330 2270 2995 1615 2305 2307.55 1.99 0 17397 2345 2325 2295 2275 2245 2335 2285 137 690 500 1610 5 1 27410405 636 3.49 0.48 12 0.15 665.00 4845.00 2720 20241021 -14.71 1785 20241209 29.97 2690 -13.75 20250724 1971 17.71 20250102 2720 -14.71 20241021 1785 29.97 20241209 1.68 Y 053270 500 137 억 546086 N N 0 N 00 N
6 20250806 120428 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2315 10 2 0.43 87319080 37851 40.10 2315 2330 2270 2995 1615 2305 2306.92 1.99 0 17800 2345 2325 2295 2275 2245 2335 2285 137 690 500 1610 5 1 27410405 635 3.48 0.48 12 0.14 665.00 4845.00 2720 20241021 -14.89 1785 20241209 29.69 2690 -13.94 20250724 1971 17.45 20250102 2720 -14.89 20241021 1785 29.69 20241209 1.68 Y 053270 500 137 억 546086 N N 0 N 00 N
7 20250806 110431 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2315 10 2 0.43 77676385 33673 35.67 2315 2330 2270 2995 1615 2305 2306.79 1.99 0 16541 2345 2325 2295 2275 2245 2335 2285 137 690 500 1610 5 1 27410405 635 3.48 0.48 12 0.12 665.00 4845.00 2720 20241021 -14.89 1785 20241209 29.69 2690 -13.94 20250724 1971 17.45 20250102 2720 -14.89 20241021 1785 29.69 20241209 1.68 Y 053270 500 137 억 546086 N N 0 N 00 N
8 20250806 100430 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2330 25 2 1.08 68037930 29523 31.28 2315 2330 2270 2995 1615 2305 2304.57 1.99 0 13110 2345 2325 2295 2275 2245 2335 2285 137 690 500 1610 5 1 27410405 639 3.50 0.48 12 0.11 665.00 4845.00 2720 20241021 -14.34 1785 20241209 30.53 2690 -13.38 20250724 1971 18.21 20250102 2720 -14.34 20241021 1785 30.53 20241209 1.68 Y 053270 500 137 억 546086 N N 0 N 00 N
9 20250806 090428 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2305 0 3 0.00 5643105 2447 2.59 2315 2315 2305 2995 1615 2305 2306.13 1.99 0 -1946 2345 2325 2295 2275 2245 2335 2285 137 690 500 1610 5 1 27410405 632 3.47 0.48 12 0.01 665.00 4845.00 2720 20241021 -15.26 1785 20241209 29.13 2690 -14.31 20250724 1971 16.95 20250102 2720 -15.26 20241021 1785 29.13 20241209 1.68 Y 053270 500 137 억 546086 N N 0 N 00 N