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
290120/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
20250806,160829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2610,-35,5,-1.32,19324986,7390,46.38,2645,2660,2570,3435,1855,2645,2615.05,0.86,0,-735,2735,2690,2605,2560,2475,2712,2582,79,790,500,1790,5,1,15824249,413,17.76,0.44,12,0.05,147.00,5868.00,4345,20250602,-39.93,2115,20250325,23.40,4345,-39.93,20250602,2115,23.40,20250325,4345,-39.93,20250602,2115,23.40,20250325,0.00,Y,290120,500,79 억,,135439,N,N,10,N,00,N
20250806,150843,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2645,0,3,0.00,18742621,7167,44.98,2645,2660,2570,3435,1855,2645,2615.13,0.86,0,-744,2735,2690,2605,2560,2475,2712,2582,79,790,500,1790,5,1,15824249,419,17.99,0.45,12,0.05,147.00,5868.00,4345,20250602,-39.13,2115,20250325,25.06,4345,-39.13,20250602,2115,25.06,20250325,4345,-39.13,20250602,2115,25.06,20250325,0.00,Y,290120,500,79 억,,135439,N,N,0,N,00,N
20250806,140845,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2645,0,3,0.00,18136571,6938,43.54,2645,2660,2570,3435,1855,2645,2614.09,0.86,0,-699,2735,2690,2605,2560,2475,2712,2582,79,790,500,1790,5,1,15824249,419,17.99,0.45,12,0.04,147.00,5868.00,4345,20250602,-39.13,2115,20250325,25.06,4345,-39.13,20250602,2115,25.06,20250325,4345,-39.13,20250602,2115,25.06,20250325,0.00,Y,290120,500,79 억,,135439,N,N,0,N,00,N
20250806,130842,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2630,-15,5,-0.57,17968191,6874,43.14,2645,2660,2570,3435,1855,2645,2613.94,0.86,0,-692,2735,2690,2605,2560,2475,2712,2582,79,790,500,1790,5,1,15824249,416,17.89,0.45,12,0.04,147.00,5868.00,4345,20250602,-39.47,2115,20250325,24.35,4345,-39.47,20250602,2115,24.35,20250325,4345,-39.47,20250602,2115,24.35,20250325,0.00,Y,290120,500,79 억,,135439,N,N,0,N,00,N
20250806,120838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2645,0,3,0.00,12969281,4960,31.13,2645,2660,2570,3435,1855,2645,2614.77,0.86,0,-559,2735,2690,2605,2560,2475,2712,2582,79,790,500,1790,5,1,15824249,419,17.99,0.45,12,0.03,147.00,5868.00,4345,20250602,-39.13,2115,20250325,25.06,4345,-39.13,20250602,2115,25.06,20250325,4345,-39.13,20250602,2115,25.06,20250325,0.00,Y,290120,500,79 억,,135439,N,N,0,N,00,N
20250806,110846,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2660,15,2,0.57,10970056,4205,26.39,2645,2660,2570,3435,1855,2645,2608.81,0.86,0,-248,2735,2690,2605,2560,2475,2712,2582,79,790,500,1790,5,1,15824249,421,18.10,0.45,12,0.03,147.00,5868.00,4345,20250602,-38.78,2115,20250325,25.77,4345,-38.78,20250602,2115,25.77,20250325,4345,-38.78,20250602,2115,25.77,20250325,0.00,Y,290120,500,79 억,,135439,N,N,0,N,00,N
20250806,100842,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2570,-75,5,-2.84,2466631,943,5.92,2645,2645,2570,3435,1855,2645,2615.73,0.86,0,-131,2735,2690,2605,2560,2475,2712,2582,79,790,500,1790,5,1,15824249,407,17.48,0.44,12,0.01,147.00,5868.00,4345,20250602,-40.85,2115,20250325,21.51,4345,-40.85,20250602,2115,21.51,20250325,4345,-40.85,20250602,2115,21.51,20250325,0.00,Y,290120,500,79 억,,135439,N,N,0,N,00,N
20250806,090840,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2615,-30,5,-1.13,319355,121,0.76,2645,2645,2615,3435,1855,2645,2639.30,0.86,0,0,2735,2690,2605,2560,2475,2712,2582,79,790,500,1790,5,1,15824249,414,17.79,0.45,12,0.00,147.00,5868.00,4345,20250602,-39.82,2115,20250325,23.64,4345,-39.82,20250602,2115,23.64,20250325,4345,-39.82,20250602,2115,23.64,20250325,0.00,Y,290120,500,79 억,,135439,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 160829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2610 -35 5 -1.32 19324986 7390 46.38 2645 2660 2570 3435 1855 2645 2615.05 0.86 0 -735 2735 2690 2605 2560 2475 2712 2582 79 790 500 1790 5 1 15824249 413 17.76 0.44 12 0.05 147.00 5868.00 4345 20250602 -39.93 2115 20250325 23.40 4345 -39.93 20250602 2115 23.40 20250325 4345 -39.93 20250602 2115 23.40 20250325 0.00 Y 290120 500 79 억 135439 N N 10 N 00 N
3 20250806 150843 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2645 0 3 0.00 18742621 7167 44.98 2645 2660 2570 3435 1855 2645 2615.13 0.86 0 -744 2735 2690 2605 2560 2475 2712 2582 79 790 500 1790 5 1 15824249 419 17.99 0.45 12 0.05 147.00 5868.00 4345 20250602 -39.13 2115 20250325 25.06 4345 -39.13 20250602 2115 25.06 20250325 4345 -39.13 20250602 2115 25.06 20250325 0.00 Y 290120 500 79 억 135439 N N 0 N 00 N
4 20250806 140845 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2645 0 3 0.00 18136571 6938 43.54 2645 2660 2570 3435 1855 2645 2614.09 0.86 0 -699 2735 2690 2605 2560 2475 2712 2582 79 790 500 1790 5 1 15824249 419 17.99 0.45 12 0.04 147.00 5868.00 4345 20250602 -39.13 2115 20250325 25.06 4345 -39.13 20250602 2115 25.06 20250325 4345 -39.13 20250602 2115 25.06 20250325 0.00 Y 290120 500 79 억 135439 N N 0 N 00 N
5 20250806 130842 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2630 -15 5 -0.57 17968191 6874 43.14 2645 2660 2570 3435 1855 2645 2613.94 0.86 0 -692 2735 2690 2605 2560 2475 2712 2582 79 790 500 1790 5 1 15824249 416 17.89 0.45 12 0.04 147.00 5868.00 4345 20250602 -39.47 2115 20250325 24.35 4345 -39.47 20250602 2115 24.35 20250325 4345 -39.47 20250602 2115 24.35 20250325 0.00 Y 290120 500 79 억 135439 N N 0 N 00 N
6 20250806 120838 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2645 0 3 0.00 12969281 4960 31.13 2645 2660 2570 3435 1855 2645 2614.77 0.86 0 -559 2735 2690 2605 2560 2475 2712 2582 79 790 500 1790 5 1 15824249 419 17.99 0.45 12 0.03 147.00 5868.00 4345 20250602 -39.13 2115 20250325 25.06 4345 -39.13 20250602 2115 25.06 20250325 4345 -39.13 20250602 2115 25.06 20250325 0.00 Y 290120 500 79 억 135439 N N 0 N 00 N
7 20250806 110846 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2660 15 2 0.57 10970056 4205 26.39 2645 2660 2570 3435 1855 2645 2608.81 0.86 0 -248 2735 2690 2605 2560 2475 2712 2582 79 790 500 1790 5 1 15824249 421 18.10 0.45 12 0.03 147.00 5868.00 4345 20250602 -38.78 2115 20250325 25.77 4345 -38.78 20250602 2115 25.77 20250325 4345 -38.78 20250602 2115 25.77 20250325 0.00 Y 290120 500 79 억 135439 N N 0 N 00 N
8 20250806 100842 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2570 -75 5 -2.84 2466631 943 5.92 2645 2645 2570 3435 1855 2645 2615.73 0.86 0 -131 2735 2690 2605 2560 2475 2712 2582 79 790 500 1790 5 1 15824249 407 17.48 0.44 12 0.01 147.00 5868.00 4345 20250602 -40.85 2115 20250325 21.51 4345 -40.85 20250602 2115 21.51 20250325 4345 -40.85 20250602 2115 21.51 20250325 0.00 Y 290120 500 79 억 135439 N N 0 N 00 N
9 20250806 090840 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2615 -30 5 -1.13 319355 121 0.76 2645 2645 2615 3435 1855 2645 2639.30 0.86 0 0 2735 2690 2605 2560 2475 2712 2582 79 790 500 1790 5 1 15824249 414 17.79 0.45 12 0.00 147.00 5868.00 4345 20250602 -39.82 2115 20250325 23.64 4345 -39.82 20250602 2115 23.64 20250325 4345 -39.82 20250602 2115 23.64 20250325 0.00 Y 290120 500 79 억 135439 N N 0 N 00 N