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
118990/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
20250806,160621,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9250,180,2,1.98,276366850,30084,126.00,9120,9250,9070,11790,6350,9070,9186.50,3.16,0,12999,9236,9152,9086,9002,8936,9195,9045,125,2720,500,6340,10,1,24861990,2300,12.69,0.98,12,0.12,729.00,9452.00,12620,20240919,-26.70,7500,20250409,23.33,11270,-17.92,20250217,7500,23.33,20250409,12620,-26.70,20240919,7500,23.33,20250409,3.30,Y,118990,500,124 억,,785533,N,N,1,N,00,N
20250806,150631,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9210,140,2,1.54,251290090,27369,114.63,9120,9230,9070,11790,6350,9070,9181.56,3.16,0,12590,9236,9152,9086,9002,8936,9195,9045,125,2720,500,6340,10,1,24861990,2290,12.63,0.97,12,0.11,729.00,9452.00,12620,20240919,-27.02,7500,20250409,22.80,11270,-18.28,20250217,7500,22.80,20250409,12620,-27.02,20240919,7500,22.80,20250409,3.30,Y,118990,500,124 억,,785533,N,N,888,N,00,N
20250806,140633,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9190,120,2,1.32,199846330,21778,91.21,9120,9230,9070,11790,6350,9070,9176.52,3.16,0,9598,9236,9152,9086,9002,8936,9195,9045,125,2720,500,6340,10,1,24861990,2285,12.61,0.97,12,0.09,729.00,9452.00,12620,20240919,-27.18,7500,20250409,22.53,11270,-18.46,20250217,7500,22.53,20250409,12620,-27.18,20240919,7500,22.53,20250409,3.30,Y,118990,500,124 억,,785533,N,N,888,N,00,N
20250806,130630,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9150,80,2,0.88,180672590,19689,82.46,9120,9230,9070,11790,6350,9070,9176.32,3.16,0,9959,9236,9152,9086,9002,8936,9195,9045,125,2720,500,6340,10,1,24861990,2275,12.55,0.97,12,0.08,729.00,9452.00,12620,20240919,-27.50,7500,20250409,22.00,11270,-18.81,20250217,7500,22.00,20250409,12620,-27.50,20240919,7500,22.00,20250409,3.30,Y,118990,500,124 억,,785533,N,N,888,N,00,N
20250806,120628,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9180,110,2,1.21,160603530,17501,73.30,9120,9230,9070,11790,6350,9070,9176.82,3.16,0,9709,9236,9152,9086,9002,8936,9195,9045,125,2720,500,6340,10,1,24861990,2282,12.59,0.97,12,0.07,729.00,9452.00,12620,20240919,-27.26,7500,20250409,22.40,11270,-18.54,20250217,7500,22.40,20250409,12620,-27.26,20240919,7500,22.40,20250409,3.30,Y,118990,500,124 억,,785533,N,N,888,N,00,N
20250806,110634,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9200,130,2,1.43,139624320,15218,63.74,9120,9230,9070,11790,6350,9070,9174.95,3.16,0,9499,9236,9152,9086,9002,8936,9195,9045,125,2720,500,6340,10,1,24861990,2287,12.62,0.97,12,0.06,729.00,9452.00,12620,20240919,-27.10,7500,20250409,22.67,11270,-18.37,20250217,7500,22.67,20250409,12620,-27.10,20240919,7500,22.67,20250409,3.30,Y,118990,500,124 억,,785533,N,N,888,N,00,N
20250806,100632,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9200,130,2,1.43,100289420,10940,45.82,9120,9230,9070,11790,6350,9070,9167.22,3.16,0,6456,9236,9152,9086,9002,8936,9195,9045,125,2720,500,6340,10,1,24861990,2287,12.62,0.97,12,0.04,729.00,9452.00,12620,20240919,-27.10,7500,20250409,22.67,11270,-18.37,20250217,7500,22.67,20250409,12620,-27.10,20240919,7500,22.67,20250409,3.30,Y,118990,500,124 억,,785533,N,N,888,N,00,N
20250806,090628,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9120,50,2,0.55,6596180,726,3.04,9120,9120,9070,11790,6350,9070,9085.65,3.16,0,75,9236,9152,9086,9002,8936,9195,9045,125,2720,500,6340,10,1,24861990,2267,12.51,0.96,12,0.00,729.00,9452.00,12620,20240919,-27.73,7500,20250409,21.60,11270,-19.08,20250217,7500,21.60,20250409,12620,-27.73,20240919,7500,21.60,20250409,3.30,Y,118990,500,124 억,,785533,N,N,888,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 160621 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9250 180 2 1.98 276366850 30084 126.00 9120 9250 9070 11790 6350 9070 9186.50 3.16 0 12999 9236 9152 9086 9002 8936 9195 9045 125 2720 500 6340 10 1 24861990 2300 12.69 0.98 12 0.12 729.00 9452.00 12620 20240919 -26.70 7500 20250409 23.33 11270 -17.92 20250217 7500 23.33 20250409 12620 -26.70 20240919 7500 23.33 20250409 3.30 Y 118990 500 124 억 785533 N N 1 N 00 N
3 20250806 150631 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9210 140 2 1.54 251290090 27369 114.63 9120 9230 9070 11790 6350 9070 9181.56 3.16 0 12590 9236 9152 9086 9002 8936 9195 9045 125 2720 500 6340 10 1 24861990 2290 12.63 0.97 12 0.11 729.00 9452.00 12620 20240919 -27.02 7500 20250409 22.80 11270 -18.28 20250217 7500 22.80 20250409 12620 -27.02 20240919 7500 22.80 20250409 3.30 Y 118990 500 124 억 785533 N N 888 N 00 N
4 20250806 140633 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9190 120 2 1.32 199846330 21778 91.21 9120 9230 9070 11790 6350 9070 9176.52 3.16 0 9598 9236 9152 9086 9002 8936 9195 9045 125 2720 500 6340 10 1 24861990 2285 12.61 0.97 12 0.09 729.00 9452.00 12620 20240919 -27.18 7500 20250409 22.53 11270 -18.46 20250217 7500 22.53 20250409 12620 -27.18 20240919 7500 22.53 20250409 3.30 Y 118990 500 124 억 785533 N N 888 N 00 N
5 20250806 130630 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9150 80 2 0.88 180672590 19689 82.46 9120 9230 9070 11790 6350 9070 9176.32 3.16 0 9959 9236 9152 9086 9002 8936 9195 9045 125 2720 500 6340 10 1 24861990 2275 12.55 0.97 12 0.08 729.00 9452.00 12620 20240919 -27.50 7500 20250409 22.00 11270 -18.81 20250217 7500 22.00 20250409 12620 -27.50 20240919 7500 22.00 20250409 3.30 Y 118990 500 124 억 785533 N N 888 N 00 N
6 20250806 120628 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9180 110 2 1.21 160603530 17501 73.30 9120 9230 9070 11790 6350 9070 9176.82 3.16 0 9709 9236 9152 9086 9002 8936 9195 9045 125 2720 500 6340 10 1 24861990 2282 12.59 0.97 12 0.07 729.00 9452.00 12620 20240919 -27.26 7500 20250409 22.40 11270 -18.54 20250217 7500 22.40 20250409 12620 -27.26 20240919 7500 22.40 20250409 3.30 Y 118990 500 124 억 785533 N N 888 N 00 N
7 20250806 110634 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9200 130 2 1.43 139624320 15218 63.74 9120 9230 9070 11790 6350 9070 9174.95 3.16 0 9499 9236 9152 9086 9002 8936 9195 9045 125 2720 500 6340 10 1 24861990 2287 12.62 0.97 12 0.06 729.00 9452.00 12620 20240919 -27.10 7500 20250409 22.67 11270 -18.37 20250217 7500 22.67 20250409 12620 -27.10 20240919 7500 22.67 20250409 3.30 Y 118990 500 124 억 785533 N N 888 N 00 N
8 20250806 100632 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9200 130 2 1.43 100289420 10940 45.82 9120 9230 9070 11790 6350 9070 9167.22 3.16 0 6456 9236 9152 9086 9002 8936 9195 9045 125 2720 500 6340 10 1 24861990 2287 12.62 0.97 12 0.04 729.00 9452.00 12620 20240919 -27.10 7500 20250409 22.67 11270 -18.37 20250217 7500 22.67 20250409 12620 -27.10 20240919 7500 22.67 20250409 3.30 Y 118990 500 124 억 785533 N N 888 N 00 N
9 20250806 090628 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9120 50 2 0.55 6596180 726 3.04 9120 9120 9070 11790 6350 9070 9085.65 3.16 0 75 9236 9152 9086 9002 8936 9195 9045 125 2720 500 6340 10 1 24861990 2267 12.51 0.96 12 0.00 729.00 9452.00 12620 20240919 -27.73 7500 20250409 21.60 11270 -19.08 20250217 7500 21.60 20250409 12620 -27.73 20240919 7500 21.60 20250409 3.30 Y 118990 500 124 억 785533 N N 888 N 00 N