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
060240/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
20250806,160437,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.83,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,16134,20240830,-87.75,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481007,N,N,0,N,00,N
20250806,150444,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.83,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,16134,20240830,-87.75,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481007,N,N,0,N,00,N
20250806,140445,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.83,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,16134,20240830,-87.75,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481007,N,N,0,N,00,N
20250806,130443,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.83,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,16134,20240830,-87.75,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481007,N,N,0,N,00,N
20250806,120441,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.83,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,16134,20240830,-87.75,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481007,N,N,0,N,00,N
20250806,110446,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.83,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,16134,20240830,-87.75,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481007,N,N,0,N,00,N
20250806,100444,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.83,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,16134,20240830,-87.75,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481007,N,N,0,N,00,N
20250806,090441,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.83,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,16134,20240830,-87.75,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481007,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 160437 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.83 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 16134 20240830 -87.75 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481007 N N 0 N 00 N
3 20250806 150444 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.83 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 16134 20240830 -87.75 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481007 N N 0 N 00 N
4 20250806 140445 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.83 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 16134 20240830 -87.75 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481007 N N 0 N 00 N
5 20250806 130443 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.83 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 16134 20240830 -87.75 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481007 N N 0 N 00 N
6 20250806 120441 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.83 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 16134 20240830 -87.75 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481007 N N 0 N 00 N
7 20250806 110446 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.83 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 16134 20240830 -87.75 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481007 N N 0 N 00 N
8 20250806 100444 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.83 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 16134 20240830 -87.75 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481007 N N 0 N 00 N
9 20250806 090441 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.83 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 16134 20240830 -87.75 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481007 N N 0 N 00 N