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
241690/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
20250806,160756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3115,105,2,3.49,2206911168,700542,326.56,3035,3235,3020,3910,2110,3010,3150.36,1.06,0,87757,3183,3096,3013,2926,2843,3140,2970,125,900,500,1980,5,1,24470706,762,7.18,0.55,12,2.86,434.00,5696.00,5420,20240802,-42.53,2585,20241209,20.50,3580,-12.99,20250313,2700,15.37,20250311,5150,-39.51,20240812,2585,20.50,20241209,2.35,Y,241690,500,125 억,,260569,N,N,121,N,00,N
20250806,150809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3130,120,2,3.99,2126073113,674643,314.48,3035,3235,3020,3910,2110,3010,3151.40,1.06,0,80861,3183,3096,3013,2926,2843,3140,2970,125,900,500,1980,5,1,24470706,766,7.21,0.55,12,2.76,434.00,5696.00,5420,20240802,-42.25,2585,20241209,21.08,3580,-12.57,20250313,2700,15.93,20250311,5150,-39.22,20240812,2585,21.08,20241209,2.35,Y,241690,500,125 억,,260569,N,N,121,N,00,N
20250806,140811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3115,105,2,3.49,2001085593,634536,295.79,3035,3235,3020,3910,2110,3010,3153.62,1.06,0,71888,3183,3096,3013,2926,2843,3140,2970,125,900,500,1980,5,1,24470706,762,7.18,0.55,12,2.59,434.00,5696.00,5420,20240802,-42.53,2585,20241209,20.50,3580,-12.99,20250313,2700,15.37,20250311,5150,-39.51,20240812,2585,20.50,20241209,2.35,Y,241690,500,125 억,,260569,N,N,121,N,00,N
20250806,130809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3155,145,2,4.82,1939425524,614834,286.60,3035,3235,3020,3910,2110,3010,3154.39,1.06,0,70485,3183,3096,3013,2926,2843,3140,2970,125,900,500,1980,5,1,24470706,772,7.27,0.55,12,2.51,434.00,5696.00,5420,20240802,-41.79,2585,20241209,22.05,3580,-11.87,20250313,2700,16.85,20250311,5150,-38.74,20240812,2585,22.05,20241209,2.35,Y,241690,500,125 억,,260569,N,N,121,N,00,N
20250806,120805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3120,110,2,3.65,1814245645,575076,268.07,3035,3235,3020,3910,2110,3010,3154.79,1.06,0,63962,3183,3096,3013,2926,2843,3140,2970,125,900,500,1980,5,1,24470706,763,7.19,0.55,12,2.35,434.00,5696.00,5420,20240802,-42.44,2585,20241209,20.70,3580,-12.85,20250313,2700,15.56,20250311,5150,-39.42,20240812,2585,20.70,20241209,2.35,Y,241690,500,125 억,,260569,N,N,121,N,00,N
20250806,110812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3160,150,2,4.98,1626863400,515419,240.26,3035,3235,3020,3910,2110,3010,3156.39,1.06,0,62289,3183,3096,3013,2926,2843,3140,2970,125,900,500,1980,5,1,24470706,773,7.28,0.55,12,2.11,434.00,5696.00,5420,20240802,-41.70,2585,20241209,22.24,3580,-11.73,20250313,2700,17.04,20250311,5150,-38.64,20240812,2585,22.24,20241209,2.35,Y,241690,500,125 억,,260569,N,N,121,N,00,N
20250806,100809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3130,120,2,3.99,803997791,257721,120.14,3035,3180,3020,3910,2110,3010,3119.64,1.06,0,51393,3183,3096,3013,2926,2843,3140,2970,125,900,500,1980,5,1,24470706,766,7.21,0.55,12,1.05,434.00,5696.00,5420,20240802,-42.25,2585,20241209,21.08,3580,-12.57,20250313,2700,15.93,20250311,5150,-39.22,20240812,2585,21.08,20241209,2.35,Y,241690,500,125 억,,260569,N,N,121,N,00,N
20250806,090806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3045,35,2,1.16,30366480,9995,4.66,3035,3055,3020,3910,2110,3010,3038.17,1.06,0,-269,3183,3096,3013,2926,2843,3140,2970,125,900,500,1980,5,1,24470706,745,7.02,0.53,12,0.04,434.00,5696.00,5420,20240802,-43.82,2585,20241209,17.79,3580,-14.94,20250313,2700,12.78,20250311,5150,-40.87,20240812,2585,17.79,20241209,2.35,Y,241690,500,125 억,,260569,N,N,121,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 160756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3115 105 2 3.49 2206911168 700542 326.56 3035 3235 3020 3910 2110 3010 3150.36 1.06 0 87757 3183 3096 3013 2926 2843 3140 2970 125 900 500 1980 5 1 24470706 762 7.18 0.55 12 2.86 434.00 5696.00 5420 20240802 -42.53 2585 20241209 20.50 3580 -12.99 20250313 2700 15.37 20250311 5150 -39.51 20240812 2585 20.50 20241209 2.35 Y 241690 500 125 억 260569 N N 121 N 00 N
3 20250806 150809 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3130 120 2 3.99 2126073113 674643 314.48 3035 3235 3020 3910 2110 3010 3151.40 1.06 0 80861 3183 3096 3013 2926 2843 3140 2970 125 900 500 1980 5 1 24470706 766 7.21 0.55 12 2.76 434.00 5696.00 5420 20240802 -42.25 2585 20241209 21.08 3580 -12.57 20250313 2700 15.93 20250311 5150 -39.22 20240812 2585 21.08 20241209 2.35 Y 241690 500 125 억 260569 N N 121 N 00 N
4 20250806 140811 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3115 105 2 3.49 2001085593 634536 295.79 3035 3235 3020 3910 2110 3010 3153.62 1.06 0 71888 3183 3096 3013 2926 2843 3140 2970 125 900 500 1980 5 1 24470706 762 7.18 0.55 12 2.59 434.00 5696.00 5420 20240802 -42.53 2585 20241209 20.50 3580 -12.99 20250313 2700 15.37 20250311 5150 -39.51 20240812 2585 20.50 20241209 2.35 Y 241690 500 125 억 260569 N N 121 N 00 N
5 20250806 130809 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3155 145 2 4.82 1939425524 614834 286.60 3035 3235 3020 3910 2110 3010 3154.39 1.06 0 70485 3183 3096 3013 2926 2843 3140 2970 125 900 500 1980 5 1 24470706 772 7.27 0.55 12 2.51 434.00 5696.00 5420 20240802 -41.79 2585 20241209 22.05 3580 -11.87 20250313 2700 16.85 20250311 5150 -38.74 20240812 2585 22.05 20241209 2.35 Y 241690 500 125 억 260569 N N 121 N 00 N
6 20250806 120805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3120 110 2 3.65 1814245645 575076 268.07 3035 3235 3020 3910 2110 3010 3154.79 1.06 0 63962 3183 3096 3013 2926 2843 3140 2970 125 900 500 1980 5 1 24470706 763 7.19 0.55 12 2.35 434.00 5696.00 5420 20240802 -42.44 2585 20241209 20.70 3580 -12.85 20250313 2700 15.56 20250311 5150 -39.42 20240812 2585 20.70 20241209 2.35 Y 241690 500 125 억 260569 N N 121 N 00 N
7 20250806 110812 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3160 150 2 4.98 1626863400 515419 240.26 3035 3235 3020 3910 2110 3010 3156.39 1.06 0 62289 3183 3096 3013 2926 2843 3140 2970 125 900 500 1980 5 1 24470706 773 7.28 0.55 12 2.11 434.00 5696.00 5420 20240802 -41.70 2585 20241209 22.24 3580 -11.73 20250313 2700 17.04 20250311 5150 -38.64 20240812 2585 22.24 20241209 2.35 Y 241690 500 125 억 260569 N N 121 N 00 N
8 20250806 100809 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3130 120 2 3.99 803997791 257721 120.14 3035 3180 3020 3910 2110 3010 3119.64 1.06 0 51393 3183 3096 3013 2926 2843 3140 2970 125 900 500 1980 5 1 24470706 766 7.21 0.55 12 1.05 434.00 5696.00 5420 20240802 -42.25 2585 20241209 21.08 3580 -12.57 20250313 2700 15.93 20250311 5150 -39.22 20240812 2585 21.08 20241209 2.35 Y 241690 500 125 억 260569 N N 121 N 00 N
9 20250806 090806 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3045 35 2 1.16 30366480 9995 4.66 3035 3055 3020 3910 2110 3010 3038.17 1.06 0 -269 3183 3096 3013 2926 2843 3140 2970 125 900 500 1980 5 1 24470706 745 7.02 0.53 12 0.04 434.00 5696.00 5420 20240802 -43.82 2585 20241209 17.79 3580 -14.94 20250313 2700 12.78 20250311 5150 -40.87 20240812 2585 17.79 20241209 2.35 Y 241690 500 125 억 260569 N N 121 N 00 N