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
078590/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
20250806,160513,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,475,5,2,1.06,33432837,71055,77.63,474,479,460,611,329,470,470.52,1.61,0,-813,480,474,469,463,458,478,467,281,141,500,320,1,1,56210338,267,5.59,0.53,12,0.13,85.00,890.00,803,20240801,-40.85,445,20250804,6.74,791,-39.95,20250224,445,6.74,20250804,791,-39.95,20250224,445,6.74,20250804,0.56,Y,078590,500,281 억,,907139,N,N,0,N,00,N
20250806,150522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,476,6,2,1.28,32369320,68816,75.18,474,479,460,611,329,470,470.37,1.61,0,-630,480,474,469,463,458,478,467,281,141,500,320,1,1,56210338,268,5.60,0.53,12,0.12,85.00,890.00,803,20240801,-40.72,445,20250804,6.97,791,-39.82,20250224,445,6.97,20250804,791,-39.82,20250224,445,6.97,20250804,0.56,Y,078590,500,281 억,,907139,N,N,0,N,00,N
20250806,140523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,476,6,2,1.28,25735628,54891,59.97,474,476,460,611,329,470,468.85,1.61,0,-962,480,474,469,463,458,478,467,281,141,500,320,1,1,56210338,268,5.60,0.53,12,0.10,85.00,890.00,803,20240801,-40.72,445,20250804,6.97,791,-39.82,20250224,445,6.97,20250804,791,-39.82,20250224,445,6.97,20250804,0.56,Y,078590,500,281 억,,907139,N,N,0,N,00,N
20250806,130520,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,471,1,2,0.21,21875638,46747,51.07,474,474,460,611,329,470,467.96,1.61,0,28,480,474,469,463,458,478,467,281,141,500,320,1,1,56210338,265,5.54,0.53,12,0.08,85.00,890.00,803,20240801,-41.34,445,20250804,5.84,791,-40.46,20250224,445,5.84,20250804,791,-40.46,20250224,445,5.84,20250804,0.56,Y,078590,500,281 억,,907139,N,N,0,N,00,N
20250806,120518,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,472,2,2,0.43,21661193,46292,50.58,474,474,460,611,329,470,467.93,1.61,0,28,480,474,469,463,458,478,467,281,141,500,320,1,1,56210338,265,5.55,0.53,12,0.08,85.00,890.00,803,20240801,-41.22,445,20250804,6.07,791,-40.33,20250224,445,6.07,20250804,791,-40.33,20250224,445,6.07,20250804,0.56,Y,078590,500,281 억,,907139,N,N,0,N,00,N
20250806,110523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,471,1,2,0.21,21213048,45341,49.54,474,474,460,611,329,470,467.86,1.61,0,28,480,474,469,463,458,478,467,281,141,500,320,1,1,56210338,265,5.54,0.53,12,0.08,85.00,890.00,803,20240801,-41.34,445,20250804,5.84,791,-40.46,20250224,445,5.84,20250804,791,-40.46,20250224,445,5.84,20250804,0.56,Y,078590,500,281 억,,907139,N,N,0,N,00,N
20250806,100521,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,473,3,2,0.64,20778794,44420,48.53,474,474,460,611,329,470,467.78,1.61,0,70,480,474,469,463,458,478,467,281,141,500,320,1,1,56210338,266,5.56,0.53,12,0.08,85.00,890.00,803,20240801,-41.10,445,20250804,6.29,791,-40.20,20250224,445,6.29,20250804,791,-40.20,20250224,445,6.29,20250804,0.56,Y,078590,500,281 억,,907139,N,N,0,N,00,N
20250806,090519,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,468,-2,5,-0.43,6401507,13616,14.88,474,474,468,611,329,470,470.15,1.61,0,-2831,480,474,469,463,458,478,467,281,141,500,320,1,1,56210338,263,5.51,0.53,12,0.02,85.00,890.00,803,20240801,-41.72,445,20250804,5.17,791,-40.83,20250224,445,5.17,20250804,791,-40.83,20250224,445,5.17,20250804,0.56,Y,078590,500,281 억,,907139,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 160513 57 100.00 KOSDAQ 운송장비·부품 N N N N N 475 5 2 1.06 33432837 71055 77.63 474 479 460 611 329 470 470.52 1.61 0 -813 480 474 469 463 458 478 467 281 141 500 320 1 1 56210338 267 5.59 0.53 12 0.13 85.00 890.00 803 20240801 -40.85 445 20250804 6.74 791 -39.95 20250224 445 6.74 20250804 791 -39.95 20250224 445 6.74 20250804 0.56 Y 078590 500 281 억 907139 N N 0 N 00 N
3 20250806 150522 57 100.00 KOSDAQ 운송장비·부품 N N N N N 476 6 2 1.28 32369320 68816 75.18 474 479 460 611 329 470 470.37 1.61 0 -630 480 474 469 463 458 478 467 281 141 500 320 1 1 56210338 268 5.60 0.53 12 0.12 85.00 890.00 803 20240801 -40.72 445 20250804 6.97 791 -39.82 20250224 445 6.97 20250804 791 -39.82 20250224 445 6.97 20250804 0.56 Y 078590 500 281 억 907139 N N 0 N 00 N
4 20250806 140523 57 100.00 KOSDAQ 운송장비·부품 N N N N N 476 6 2 1.28 25735628 54891 59.97 474 476 460 611 329 470 468.85 1.61 0 -962 480 474 469 463 458 478 467 281 141 500 320 1 1 56210338 268 5.60 0.53 12 0.10 85.00 890.00 803 20240801 -40.72 445 20250804 6.97 791 -39.82 20250224 445 6.97 20250804 791 -39.82 20250224 445 6.97 20250804 0.56 Y 078590 500 281 억 907139 N N 0 N 00 N
5 20250806 130520 57 100.00 KOSDAQ 운송장비·부품 N N N N N 471 1 2 0.21 21875638 46747 51.07 474 474 460 611 329 470 467.96 1.61 0 28 480 474 469 463 458 478 467 281 141 500 320 1 1 56210338 265 5.54 0.53 12 0.08 85.00 890.00 803 20240801 -41.34 445 20250804 5.84 791 -40.46 20250224 445 5.84 20250804 791 -40.46 20250224 445 5.84 20250804 0.56 Y 078590 500 281 억 907139 N N 0 N 00 N
6 20250806 120518 57 100.00 KOSDAQ 운송장비·부품 N N N N N 472 2 2 0.43 21661193 46292 50.58 474 474 460 611 329 470 467.93 1.61 0 28 480 474 469 463 458 478 467 281 141 500 320 1 1 56210338 265 5.55 0.53 12 0.08 85.00 890.00 803 20240801 -41.22 445 20250804 6.07 791 -40.33 20250224 445 6.07 20250804 791 -40.33 20250224 445 6.07 20250804 0.56 Y 078590 500 281 억 907139 N N 0 N 00 N
7 20250806 110523 57 100.00 KOSDAQ 운송장비·부품 N N N N N 471 1 2 0.21 21213048 45341 49.54 474 474 460 611 329 470 467.86 1.61 0 28 480 474 469 463 458 478 467 281 141 500 320 1 1 56210338 265 5.54 0.53 12 0.08 85.00 890.00 803 20240801 -41.34 445 20250804 5.84 791 -40.46 20250224 445 5.84 20250804 791 -40.46 20250224 445 5.84 20250804 0.56 Y 078590 500 281 억 907139 N N 0 N 00 N
8 20250806 100521 57 100.00 KOSDAQ 운송장비·부품 N N N N N 473 3 2 0.64 20778794 44420 48.53 474 474 460 611 329 470 467.78 1.61 0 70 480 474 469 463 458 478 467 281 141 500 320 1 1 56210338 266 5.56 0.53 12 0.08 85.00 890.00 803 20240801 -41.10 445 20250804 6.29 791 -40.20 20250224 445 6.29 20250804 791 -40.20 20250224 445 6.29 20250804 0.56 Y 078590 500 281 억 907139 N N 0 N 00 N
9 20250806 090519 57 100.00 KOSDAQ 운송장비·부품 N N N N N 468 -2 5 -0.43 6401507 13616 14.88 474 474 468 611 329 470 470.15 1.61 0 -2831 480 474 469 463 458 478 467 281 141 500 320 1 1 56210338 263 5.51 0.53 12 0.02 85.00 890.00 803 20240801 -41.72 445 20250804 5.17 791 -40.83 20250224 445 5.17 20250804 791 -40.83 20250224 445 5.17 20250804 0.56 Y 078590 500 281 억 907139 N N 0 N 00 N