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
092460/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
20250806,160543,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11460,110,2,0.97,1524814665,135478,44.44,11350,11460,11110,14750,7950,11350,11254.80,7.50,0,-14229,11943,11646,11293,10996,10643,11795,11145,88,3400,500,8390,10,1,17109680,1961,14.29,1.11,12,0.79,802.00,10326.00,11590,20250805,-1.12,6050,20240906,89.42,11590,-1.12,20250805,7460,53.62,20250407,11590,-1.12,20250805,6050,89.42,20240906,2.62,Y,092460,500,88 억,,1283139,N,N,26,N,00,N
20250806,150553,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11320,-30,5,-0.26,1450472965,128959,42.31,11350,11400,11110,14750,7950,11350,11247.55,7.50,0,-10704,11943,11646,11293,10996,10643,11795,11145,88,3400,500,8390,10,1,17109680,1937,14.11,1.10,12,0.75,802.00,10326.00,11590,20250805,-2.33,6050,20240906,87.11,11590,-2.33,20250805,7460,51.74,20250407,11590,-2.33,20250805,6050,87.11,20240906,2.62,Y,092460,500,88 억,,1283139,N,N,9,N,00,N
20250806,140555,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11210,-140,5,-1.23,1124187275,100039,32.82,11350,11360,11110,14750,7950,11350,11237.49,7.50,0,-9474,11943,11646,11293,10996,10643,11795,11145,88,3400,500,8390,10,1,17109680,1918,13.98,1.09,12,0.58,802.00,10326.00,11590,20250805,-3.28,6050,20240906,85.29,11590,-3.28,20250805,7460,50.27,20250407,11590,-3.28,20250805,6050,85.29,20240906,2.62,Y,092460,500,88 억,,1283139,N,N,9,N,00,N
20250806,130551,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11230,-120,5,-1.06,1015375860,90340,29.64,11350,11360,11110,14750,7950,11350,11239.49,7.50,0,-6846,11943,11646,11293,10996,10643,11795,11145,88,3400,500,8390,10,1,17109680,1921,14.00,1.09,12,0.53,802.00,10326.00,11590,20250805,-3.11,6050,20240906,85.62,11590,-3.11,20250805,7460,50.54,20250407,11590,-3.11,20250805,6050,85.62,20240906,2.62,Y,092460,500,88 억,,1283139,N,N,9,N,00,N
20250806,120548,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11230,-120,5,-1.06,956296660,85076,27.91,11350,11360,11110,14750,7950,11350,11240.50,7.50,0,-6190,11943,11646,11293,10996,10643,11795,11145,88,3400,500,8390,10,1,17109680,1921,14.00,1.09,12,0.50,802.00,10326.00,11590,20250805,-3.11,6050,20240906,85.62,11590,-3.11,20250805,7460,50.54,20250407,11590,-3.11,20250805,6050,85.62,20240906,2.62,Y,092460,500,88 억,,1283139,N,N,9,N,00,N
20250806,110555,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11280,-70,5,-0.62,877807465,78083,25.62,11350,11360,11110,14750,7950,11350,11241.98,7.50,0,-4322,11943,11646,11293,10996,10643,11795,11145,88,3400,500,8390,10,1,17109680,1930,14.06,1.09,12,0.46,802.00,10326.00,11590,20250805,-2.67,6050,20240906,86.45,11590,-2.67,20250805,7460,51.21,20250407,11590,-2.67,20250805,6050,86.45,20240906,2.62,Y,092460,500,88 억,,1283139,N,N,9,N,00,N
20250806,100552,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11320,-30,5,-0.26,567057185,50554,16.58,11350,11350,11110,14750,7950,11350,11216.86,7.50,0,-6866,11943,11646,11293,10996,10643,11795,11145,88,3400,500,8390,10,1,17109680,1937,14.11,1.10,12,0.30,802.00,10326.00,11590,20250805,-2.33,6050,20240906,87.11,11590,-2.33,20250805,7460,51.74,20250407,11590,-2.33,20250805,6050,87.11,20240906,2.62,Y,092460,500,88 억,,1283139,N,N,9,N,00,N
20250806,090550,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11230,-120,5,-1.06,162538050,14492,4.75,11350,11350,11110,14750,7950,11350,11215.71,7.50,0,-4007,11943,11646,11293,10996,10643,11795,11145,88,3400,500,8390,10,1,17109680,1921,14.00,1.09,12,0.08,802.00,10326.00,11590,20250805,-3.11,6050,20240906,85.62,11590,-3.11,20250805,7460,50.54,20250407,11590,-3.11,20250805,6050,85.62,20240906,2.62,Y,092460,500,88 억,,1283139,N,N,9,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 160543 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11460 110 2 0.97 1524814665 135478 44.44 11350 11460 11110 14750 7950 11350 11254.80 7.50 0 -14229 11943 11646 11293 10996 10643 11795 11145 88 3400 500 8390 10 1 17109680 1961 14.29 1.11 12 0.79 802.00 10326.00 11590 20250805 -1.12 6050 20240906 89.42 11590 -1.12 20250805 7460 53.62 20250407 11590 -1.12 20250805 6050 89.42 20240906 2.62 Y 092460 500 88 억 1283139 N N 26 N 00 N
3 20250806 150553 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11320 -30 5 -0.26 1450472965 128959 42.31 11350 11400 11110 14750 7950 11350 11247.55 7.50 0 -10704 11943 11646 11293 10996 10643 11795 11145 88 3400 500 8390 10 1 17109680 1937 14.11 1.10 12 0.75 802.00 10326.00 11590 20250805 -2.33 6050 20240906 87.11 11590 -2.33 20250805 7460 51.74 20250407 11590 -2.33 20250805 6050 87.11 20240906 2.62 Y 092460 500 88 억 1283139 N N 9 N 00 N
4 20250806 140555 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11210 -140 5 -1.23 1124187275 100039 32.82 11350 11360 11110 14750 7950 11350 11237.49 7.50 0 -9474 11943 11646 11293 10996 10643 11795 11145 88 3400 500 8390 10 1 17109680 1918 13.98 1.09 12 0.58 802.00 10326.00 11590 20250805 -3.28 6050 20240906 85.29 11590 -3.28 20250805 7460 50.27 20250407 11590 -3.28 20250805 6050 85.29 20240906 2.62 Y 092460 500 88 억 1283139 N N 9 N 00 N
5 20250806 130551 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11230 -120 5 -1.06 1015375860 90340 29.64 11350 11360 11110 14750 7950 11350 11239.49 7.50 0 -6846 11943 11646 11293 10996 10643 11795 11145 88 3400 500 8390 10 1 17109680 1921 14.00 1.09 12 0.53 802.00 10326.00 11590 20250805 -3.11 6050 20240906 85.62 11590 -3.11 20250805 7460 50.54 20250407 11590 -3.11 20250805 6050 85.62 20240906 2.62 Y 092460 500 88 억 1283139 N N 9 N 00 N
6 20250806 120548 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11230 -120 5 -1.06 956296660 85076 27.91 11350 11360 11110 14750 7950 11350 11240.50 7.50 0 -6190 11943 11646 11293 10996 10643 11795 11145 88 3400 500 8390 10 1 17109680 1921 14.00 1.09 12 0.50 802.00 10326.00 11590 20250805 -3.11 6050 20240906 85.62 11590 -3.11 20250805 7460 50.54 20250407 11590 -3.11 20250805 6050 85.62 20240906 2.62 Y 092460 500 88 억 1283139 N N 9 N 00 N
7 20250806 110555 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11280 -70 5 -0.62 877807465 78083 25.62 11350 11360 11110 14750 7950 11350 11241.98 7.50 0 -4322 11943 11646 11293 10996 10643 11795 11145 88 3400 500 8390 10 1 17109680 1930 14.06 1.09 12 0.46 802.00 10326.00 11590 20250805 -2.67 6050 20240906 86.45 11590 -2.67 20250805 7460 51.21 20250407 11590 -2.67 20250805 6050 86.45 20240906 2.62 Y 092460 500 88 억 1283139 N N 9 N 00 N
8 20250806 100552 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11320 -30 5 -0.26 567057185 50554 16.58 11350 11350 11110 14750 7950 11350 11216.86 7.50 0 -6866 11943 11646 11293 10996 10643 11795 11145 88 3400 500 8390 10 1 17109680 1937 14.11 1.10 12 0.30 802.00 10326.00 11590 20250805 -2.33 6050 20240906 87.11 11590 -2.33 20250805 7460 51.74 20250407 11590 -2.33 20250805 6050 87.11 20240906 2.62 Y 092460 500 88 억 1283139 N N 9 N 00 N
9 20250806 090550 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11230 -120 5 -1.06 162538050 14492 4.75 11350 11350 11110 14750 7950 11350 11215.71 7.50 0 -4007 11943 11646 11293 10996 10643 11795 11145 88 3400 500 8390 10 1 17109680 1921 14.00 1.09 12 0.08 802.00 10326.00 11590 20250805 -3.11 6050 20240906 85.62 11590 -3.11 20250805 7460 50.54 20250407 11590 -3.11 20250805 6050 85.62 20240906 2.62 Y 092460 500 88 억 1283139 N N 9 N 00 N