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
274090/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
20250806,160820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11620,-30,5,-0.26,869630660,75011,77.23,11460,11710,11460,15140,8160,11650,11593.36,4.05,0,26802,11903,11776,11653,11526,11403,11840,11590,66,3490,500,8380,10,1,13104750,1523,-19.46,0.82,12,0.57,-597.00,14188.00,17890,20250214,-35.05,7860,20241029,47.84,17890,-35.05,20250214,9810,18.45,20250102,17890,-35.05,20250214,7860,47.84,20241029,5.46,Y,274090,500,65 억,,531005,N,N,341,N,00,N
20250806,150834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11560,-90,5,-0.77,823954480,71072,73.18,11460,11710,11460,15140,8160,11650,11593.24,4.05,0,25994,11903,11776,11653,11526,11403,11840,11590,66,3490,500,8380,10,1,13104750,1515,-19.36,0.81,12,0.54,-597.00,14188.00,17890,20250214,-35.38,7860,20241029,47.07,17890,-35.38,20250214,9810,17.84,20250102,17890,-35.38,20250214,7860,47.07,20241029,5.46,Y,274090,500,65 억,,531005,N,N,506,N,00,N
20250806,140836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11500,-150,5,-1.29,704454890,60702,62.50,11460,11710,11460,15140,8160,11650,11605.13,4.05,0,23700,11903,11776,11653,11526,11403,11840,11590,66,3490,500,8380,10,1,13104750,1507,-19.26,0.81,12,0.46,-597.00,14188.00,17890,20250214,-35.72,7860,20241029,46.31,17890,-35.72,20250214,9810,17.23,20250102,17890,-35.72,20250214,7860,46.31,20241029,5.46,Y,274090,500,65 억,,531005,N,N,506,N,00,N
20250806,130834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11540,-110,5,-0.94,591696600,50908,52.42,11460,11710,11460,15140,8160,11650,11622.86,4.05,0,23086,11903,11776,11653,11526,11403,11840,11590,66,3490,500,8380,10,1,13104750,1512,-19.33,0.81,12,0.39,-597.00,14188.00,17890,20250214,-35.49,7860,20241029,46.82,17890,-35.49,20250214,9810,17.64,20250102,17890,-35.49,20250214,7860,46.82,20241029,5.46,Y,274090,500,65 억,,531005,N,N,506,N,00,N
20250806,120830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11630,-20,5,-0.17,470767780,40460,41.66,11460,11710,11460,15140,8160,11650,11635.39,4.05,0,20523,11903,11776,11653,11526,11403,11840,11590,66,3490,500,8380,10,1,13104750,1524,-19.48,0.82,12,0.31,-597.00,14188.00,17890,20250214,-34.99,7860,20241029,47.96,17890,-34.99,20250214,9810,18.55,20250102,17890,-34.99,20250214,7860,47.96,20241029,5.46,Y,274090,500,65 억,,531005,N,N,506,N,00,N
20250806,110837,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11660,10,2,0.09,424276800,36462,37.54,11460,11710,11460,15140,8160,11650,11636.14,4.05,0,20152,11903,11776,11653,11526,11403,11840,11590,66,3490,500,8380,10,1,13104750,1528,-19.53,0.82,12,0.28,-597.00,14188.00,17890,20250214,-34.82,7860,20241029,48.35,17890,-34.82,20250214,9810,18.86,20250102,17890,-34.82,20250214,7860,48.35,20241029,5.46,Y,274090,500,65 억,,531005,N,N,506,N,00,N
20250806,100833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11650,0,3,0.00,340990080,29311,30.18,11460,11710,11460,15140,8160,11650,11633.52,4.05,0,17859,11903,11776,11653,11526,11403,11840,11590,66,3490,500,8380,10,1,13104750,1527,-19.51,0.82,12,0.22,-597.00,14188.00,17890,20250214,-34.88,7860,20241029,48.22,17890,-34.88,20250214,9810,18.76,20250102,17890,-34.88,20250214,7860,48.22,20241029,5.46,Y,274090,500,65 억,,531005,N,N,506,N,00,N
20250806,090832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11580,-70,5,-0.60,55493510,4804,4.95,11460,11650,11460,15140,8160,11650,11551.52,4.05,0,2272,11903,11776,11653,11526,11403,11840,11590,66,3490,500,8380,10,1,13104750,1518,-19.40,0.82,12,0.04,-597.00,14188.00,17890,20250214,-35.27,7860,20241029,47.33,17890,-35.27,20250214,9810,18.04,20250102,17890,-35.27,20250214,7860,47.33,20241029,5.46,Y,274090,500,65 억,,531005,N,N,506,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 160820 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11620 -30 5 -0.26 869630660 75011 77.23 11460 11710 11460 15140 8160 11650 11593.36 4.05 0 26802 11903 11776 11653 11526 11403 11840 11590 66 3490 500 8380 10 1 13104750 1523 -19.46 0.82 12 0.57 -597.00 14188.00 17890 20250214 -35.05 7860 20241029 47.84 17890 -35.05 20250214 9810 18.45 20250102 17890 -35.05 20250214 7860 47.84 20241029 5.46 Y 274090 500 65 억 531005 N N 341 N 00 N
3 20250806 150834 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11560 -90 5 -0.77 823954480 71072 73.18 11460 11710 11460 15140 8160 11650 11593.24 4.05 0 25994 11903 11776 11653 11526 11403 11840 11590 66 3490 500 8380 10 1 13104750 1515 -19.36 0.81 12 0.54 -597.00 14188.00 17890 20250214 -35.38 7860 20241029 47.07 17890 -35.38 20250214 9810 17.84 20250102 17890 -35.38 20250214 7860 47.07 20241029 5.46 Y 274090 500 65 억 531005 N N 506 N 00 N
4 20250806 140836 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11500 -150 5 -1.29 704454890 60702 62.50 11460 11710 11460 15140 8160 11650 11605.13 4.05 0 23700 11903 11776 11653 11526 11403 11840 11590 66 3490 500 8380 10 1 13104750 1507 -19.26 0.81 12 0.46 -597.00 14188.00 17890 20250214 -35.72 7860 20241029 46.31 17890 -35.72 20250214 9810 17.23 20250102 17890 -35.72 20250214 7860 46.31 20241029 5.46 Y 274090 500 65 억 531005 N N 506 N 00 N
5 20250806 130834 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11540 -110 5 -0.94 591696600 50908 52.42 11460 11710 11460 15140 8160 11650 11622.86 4.05 0 23086 11903 11776 11653 11526 11403 11840 11590 66 3490 500 8380 10 1 13104750 1512 -19.33 0.81 12 0.39 -597.00 14188.00 17890 20250214 -35.49 7860 20241029 46.82 17890 -35.49 20250214 9810 17.64 20250102 17890 -35.49 20250214 7860 46.82 20241029 5.46 Y 274090 500 65 억 531005 N N 506 N 00 N
6 20250806 120830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11630 -20 5 -0.17 470767780 40460 41.66 11460 11710 11460 15140 8160 11650 11635.39 4.05 0 20523 11903 11776 11653 11526 11403 11840 11590 66 3490 500 8380 10 1 13104750 1524 -19.48 0.82 12 0.31 -597.00 14188.00 17890 20250214 -34.99 7860 20241029 47.96 17890 -34.99 20250214 9810 18.55 20250102 17890 -34.99 20250214 7860 47.96 20241029 5.46 Y 274090 500 65 억 531005 N N 506 N 00 N
7 20250806 110837 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11660 10 2 0.09 424276800 36462 37.54 11460 11710 11460 15140 8160 11650 11636.14 4.05 0 20152 11903 11776 11653 11526 11403 11840 11590 66 3490 500 8380 10 1 13104750 1528 -19.53 0.82 12 0.28 -597.00 14188.00 17890 20250214 -34.82 7860 20241029 48.35 17890 -34.82 20250214 9810 18.86 20250102 17890 -34.82 20250214 7860 48.35 20241029 5.46 Y 274090 500 65 억 531005 N N 506 N 00 N
8 20250806 100833 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11650 0 3 0.00 340990080 29311 30.18 11460 11710 11460 15140 8160 11650 11633.52 4.05 0 17859 11903 11776 11653 11526 11403 11840 11590 66 3490 500 8380 10 1 13104750 1527 -19.51 0.82 12 0.22 -597.00 14188.00 17890 20250214 -34.88 7860 20241029 48.22 17890 -34.88 20250214 9810 18.76 20250102 17890 -34.88 20250214 7860 48.22 20241029 5.46 Y 274090 500 65 억 531005 N N 506 N 00 N
9 20250806 090832 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11580 -70 5 -0.60 55493510 4804 4.95 11460 11650 11460 15140 8160 11650 11551.52 4.05 0 2272 11903 11776 11653 11526 11403 11840 11590 66 3490 500 8380 10 1 13104750 1518 -19.40 0.82 12 0.04 -597.00 14188.00 17890 20250214 -35.27 7860 20241029 47.33 17890 -35.27 20250214 9810 18.04 20250102 17890 -35.27 20250214 7860 47.33 20241029 5.46 Y 274090 500 65 억 531005 N N 506 N 00 N