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
088390/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
20250806,160533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11630,-330,5,-2.76,850734125,72718,50.50,11990,12040,11400,15540,8380,11960,11698.36,0.00,0,2928,12786,12372,12136,11722,11486,12255,11605,47,3580,500,7650,10,1,9385844,1092,-5.49,0.59,12,0.77,-2120.00,19629.00,17400,20240726,-33.16,6340,20250409,83.44,13700,-15.11,20250715,6340,83.44,20250409,14300,-18.67,20240822,6340,83.44,20250409,2.48,Y,088390,500,46 억,,0,N,N,304,N,00,N
20250806,150543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11580,-380,5,-3.18,814882415,69629,48.35,11990,12040,11400,15540,8380,11960,11702.46,0.00,0,2529,12786,12372,12136,11722,11486,12255,11605,47,3580,500,7650,10,1,9385844,1087,-5.46,0.59,12,0.74,-2120.00,19629.00,17400,20240726,-33.45,6340,20250409,82.65,13700,-15.47,20250715,6340,82.65,20250409,14300,-19.02,20240822,6340,82.65,20250409,2.48,Y,088390,500,46 억,,0,N,N,2984,N,00,N
20250806,140544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11650,-310,5,-2.59,748720355,63922,44.39,11990,12040,11400,15540,8380,11960,11712.25,0.00,0,2489,12786,12372,12136,11722,11486,12255,11605,47,3580,500,7650,10,1,9385844,1093,-5.50,0.59,12,0.68,-2120.00,19629.00,17400,20240726,-33.05,6340,20250409,83.75,13700,-14.96,20250715,6340,83.75,20250409,14300,-18.53,20240822,6340,83.75,20250409,2.48,Y,088390,500,46 억,,0,N,N,2984,N,00,N
20250806,130541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11660,-300,5,-2.51,686421855,58558,40.67,11990,12040,11400,15540,8380,11960,11721.26,0.00,0,2656,12786,12372,12136,11722,11486,12255,11605,47,3580,500,7650,10,1,9385844,1094,-5.50,0.59,12,0.62,-2120.00,19629.00,17400,20240726,-32.99,6340,20250409,83.91,13700,-14.89,20250715,6340,83.91,20250409,14300,-18.46,20240822,6340,83.91,20250409,2.48,Y,088390,500,46 억,,0,N,N,2984,N,00,N
20250806,120538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11710,-250,5,-2.09,597731900,50933,35.37,11990,12040,11400,15540,8380,11960,11734.76,0.00,0,2148,12786,12372,12136,11722,11486,12255,11605,47,3580,500,7650,10,1,9385844,1099,-5.52,0.60,12,0.54,-2120.00,19629.00,17400,20240726,-32.70,6340,20250409,84.70,13700,-14.53,20250715,6340,84.70,20250409,14300,-18.11,20240822,6340,84.70,20250409,2.48,Y,088390,500,46 억,,0,N,N,2984,N,00,N
20250806,110544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11750,-210,5,-1.76,528874790,45046,31.28,11990,12040,11400,15540,8380,11960,11739.78,0.00,0,3596,12786,12372,12136,11722,11486,12255,11605,47,3580,500,7650,10,1,9385844,1103,-5.54,0.60,12,0.48,-2120.00,19629.00,17400,20240726,-32.47,6340,20250409,85.33,13700,-14.23,20250715,6340,85.33,20250409,14300,-17.83,20240822,6340,85.33,20250409,2.48,Y,088390,500,46 억,,0,N,N,2984,N,00,N
20250806,100542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11750,-210,5,-1.76,460875620,39252,27.26,11990,12040,11400,15540,8380,11960,11740.33,0.00,0,2511,12786,12372,12136,11722,11486,12255,11605,47,3580,500,7650,10,1,9385844,1103,-5.54,0.60,12,0.42,-2120.00,19629.00,17400,20240726,-32.47,6340,20250409,85.33,13700,-14.23,20250715,6340,85.33,20250409,14300,-17.83,20240822,6340,85.33,20250409,2.48,Y,088390,500,46 억,,0,N,N,2984,N,00,N
20250806,090539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11920,-40,5,-0.33,55661820,4652,3.23,11990,12040,11900,15540,8380,11960,11965.37,0.00,0,-1999,12786,12372,12136,11722,11486,12255,11605,47,3580,500,7650,10,1,9385844,1119,-5.62,0.61,12,0.05,-2120.00,19629.00,17400,20240726,-31.49,6340,20250409,88.01,13700,-12.99,20250715,6340,88.01,20250409,14300,-16.64,20240822,6340,88.01,20250409,2.48,Y,088390,500,46 억,,0,N,N,2984,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 160533 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11630 -330 5 -2.76 850734125 72718 50.50 11990 12040 11400 15540 8380 11960 11698.36 0.00 0 2928 12786 12372 12136 11722 11486 12255 11605 47 3580 500 7650 10 1 9385844 1092 -5.49 0.59 12 0.77 -2120.00 19629.00 17400 20240726 -33.16 6340 20250409 83.44 13700 -15.11 20250715 6340 83.44 20250409 14300 -18.67 20240822 6340 83.44 20250409 2.48 Y 088390 500 46 억 0 N N 304 N 00 N
3 20250806 150543 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11580 -380 5 -3.18 814882415 69629 48.35 11990 12040 11400 15540 8380 11960 11702.46 0.00 0 2529 12786 12372 12136 11722 11486 12255 11605 47 3580 500 7650 10 1 9385844 1087 -5.46 0.59 12 0.74 -2120.00 19629.00 17400 20240726 -33.45 6340 20250409 82.65 13700 -15.47 20250715 6340 82.65 20250409 14300 -19.02 20240822 6340 82.65 20250409 2.48 Y 088390 500 46 억 0 N N 2984 N 00 N
4 20250806 140544 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11650 -310 5 -2.59 748720355 63922 44.39 11990 12040 11400 15540 8380 11960 11712.25 0.00 0 2489 12786 12372 12136 11722 11486 12255 11605 47 3580 500 7650 10 1 9385844 1093 -5.50 0.59 12 0.68 -2120.00 19629.00 17400 20240726 -33.05 6340 20250409 83.75 13700 -14.96 20250715 6340 83.75 20250409 14300 -18.53 20240822 6340 83.75 20250409 2.48 Y 088390 500 46 억 0 N N 2984 N 00 N
5 20250806 130541 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11660 -300 5 -2.51 686421855 58558 40.67 11990 12040 11400 15540 8380 11960 11721.26 0.00 0 2656 12786 12372 12136 11722 11486 12255 11605 47 3580 500 7650 10 1 9385844 1094 -5.50 0.59 12 0.62 -2120.00 19629.00 17400 20240726 -32.99 6340 20250409 83.91 13700 -14.89 20250715 6340 83.91 20250409 14300 -18.46 20240822 6340 83.91 20250409 2.48 Y 088390 500 46 억 0 N N 2984 N 00 N
6 20250806 120538 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11710 -250 5 -2.09 597731900 50933 35.37 11990 12040 11400 15540 8380 11960 11734.76 0.00 0 2148 12786 12372 12136 11722 11486 12255 11605 47 3580 500 7650 10 1 9385844 1099 -5.52 0.60 12 0.54 -2120.00 19629.00 17400 20240726 -32.70 6340 20250409 84.70 13700 -14.53 20250715 6340 84.70 20250409 14300 -18.11 20240822 6340 84.70 20250409 2.48 Y 088390 500 46 억 0 N N 2984 N 00 N
7 20250806 110544 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11750 -210 5 -1.76 528874790 45046 31.28 11990 12040 11400 15540 8380 11960 11739.78 0.00 0 3596 12786 12372 12136 11722 11486 12255 11605 47 3580 500 7650 10 1 9385844 1103 -5.54 0.60 12 0.48 -2120.00 19629.00 17400 20240726 -32.47 6340 20250409 85.33 13700 -14.23 20250715 6340 85.33 20250409 14300 -17.83 20240822 6340 85.33 20250409 2.48 Y 088390 500 46 억 0 N N 2984 N 00 N
8 20250806 100542 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11750 -210 5 -1.76 460875620 39252 27.26 11990 12040 11400 15540 8380 11960 11740.33 0.00 0 2511 12786 12372 12136 11722 11486 12255 11605 47 3580 500 7650 10 1 9385844 1103 -5.54 0.60 12 0.42 -2120.00 19629.00 17400 20240726 -32.47 6340 20250409 85.33 13700 -14.23 20250715 6340 85.33 20250409 14300 -17.83 20240822 6340 85.33 20250409 2.48 Y 088390 500 46 억 0 N N 2984 N 00 N
9 20250806 090539 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11920 -40 5 -0.33 55661820 4652 3.23 11990 12040 11900 15540 8380 11960 11965.37 0.00 0 -1999 12786 12372 12136 11722 11486 12255 11605 47 3580 500 7650 10 1 9385844 1119 -5.62 0.61 12 0.05 -2120.00 19629.00 17400 20240726 -31.49 6340 20250409 88.01 13700 -12.99 20250715 6340 88.01 20250409 14300 -16.64 20240822 6340 88.01 20250409 2.48 Y 088390 500 46 억 0 N N 2984 N 00 N