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
122690/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
20250806,160625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,5,2,0.23,20735585,9527,27.30,2180,2200,2160,2830,1530,2180,2176.51,0.94,0,3483,2386,2282,2191,2087,1996,2277,2082,112,650,500,1430,5,1,22361957,489,41.23,0.49,12,0.04,53.00,4499.00,2990,20250626,-26.92,1712,20241209,27.63,2990,-26.92,20250626,1736,25.86,20250331,2990,-26.92,20250626,1712,27.63,20241209,0.01,Y,122690,500,111 억,,209604,N,N,0,N,00,N
20250806,150635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2180,0,3,0.00,18080645,8310,23.81,2180,2200,2160,2830,1530,2180,2175.77,0.94,0,3397,2386,2282,2191,2087,1996,2277,2082,112,650,500,1430,5,1,22361957,487,41.13,0.48,12,0.04,53.00,4499.00,2990,20250626,-27.09,1712,20241209,27.34,2990,-27.09,20250626,1736,25.58,20250331,2990,-27.09,20250626,1712,27.34,20241209,0.01,Y,122690,500,111 억,,209604,N,N,0,N,00,N
20250806,140637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2180,0,3,0.00,16538800,7602,21.78,2180,2200,2160,2830,1530,2180,2175.59,0.94,0,3212,2386,2282,2191,2087,1996,2277,2082,112,650,500,1430,5,1,22361957,487,41.13,0.48,12,0.03,53.00,4499.00,2990,20250626,-27.09,1712,20241209,27.34,2990,-27.09,20250626,1736,25.58,20250331,2990,-27.09,20250626,1712,27.34,20241209,0.01,Y,122690,500,111 억,,209604,N,N,0,N,00,N
20250806,130634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2175,-5,5,-0.23,15386030,7072,20.26,2180,2200,2160,2830,1530,2180,2175.63,0.94,0,3102,2386,2282,2191,2087,1996,2277,2082,112,650,500,1430,5,1,22361957,486,41.04,0.48,12,0.03,53.00,4499.00,2990,20250626,-27.26,1712,20241209,27.04,2990,-27.26,20250626,1736,25.29,20250331,2990,-27.26,20250626,1712,27.04,20241209,0.01,Y,122690,500,111 억,,209604,N,N,0,N,00,N
20250806,120632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,5,2,0.23,13414670,6167,17.67,2180,2200,2160,2830,1530,2180,2175.23,0.94,0,2774,2386,2282,2191,2087,1996,2277,2082,112,650,500,1430,5,1,22361957,489,41.23,0.49,12,0.03,53.00,4499.00,2990,20250626,-26.92,1712,20241209,27.63,2990,-26.92,20250626,1736,25.86,20250331,2990,-26.92,20250626,1712,27.63,20241209,0.01,Y,122690,500,111 억,,209604,N,N,0,N,00,N
20250806,110638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,5,2,0.23,9704855,4468,12.80,2180,2200,2160,2830,1530,2180,2172.08,0.94,0,2329,2386,2282,2191,2087,1996,2277,2082,112,650,500,1430,5,1,22361957,489,41.23,0.49,12,0.02,53.00,4499.00,2990,20250626,-26.92,1712,20241209,27.63,2990,-26.92,20250626,1736,25.86,20250331,2990,-26.92,20250626,1712,27.63,20241209,0.01,Y,122690,500,111 억,,209604,N,N,0,N,00,N
20250806,100636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2170,-10,5,-0.46,8313805,3828,10.97,2180,2200,2160,2830,1530,2180,2171.84,0.94,0,2219,2386,2282,2191,2087,1996,2277,2082,112,650,500,1430,5,1,22361957,485,40.94,0.48,12,0.02,53.00,4499.00,2990,20250626,-27.42,1712,20241209,26.75,2990,-27.42,20250626,1736,25.00,20250331,2990,-27.42,20250626,1712,26.75,20241209,0.01,Y,122690,500,111 억,,209604,N,N,0,N,00,N
20250806,090632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2175,-5,5,-0.23,3276475,1503,4.31,2180,2200,2170,2830,1530,2180,2179.96,0.94,0,359,2386,2282,2191,2087,1996,2277,2082,112,650,500,1430,5,1,22361957,486,41.04,0.48,12,0.01,53.00,4499.00,2990,20250626,-27.26,1712,20241209,27.04,2990,-27.26,20250626,1736,25.29,20250331,2990,-27.26,20250626,1712,27.04,20241209,0.01,Y,122690,500,111 억,,209604,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 160625 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2185 5 2 0.23 20735585 9527 27.30 2180 2200 2160 2830 1530 2180 2176.51 0.94 0 3483 2386 2282 2191 2087 1996 2277 2082 112 650 500 1430 5 1 22361957 489 41.23 0.49 12 0.04 53.00 4499.00 2990 20250626 -26.92 1712 20241209 27.63 2990 -26.92 20250626 1736 25.86 20250331 2990 -26.92 20250626 1712 27.63 20241209 0.01 Y 122690 500 111 억 209604 N N 0 N 00 N
3 20250806 150635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2180 0 3 0.00 18080645 8310 23.81 2180 2200 2160 2830 1530 2180 2175.77 0.94 0 3397 2386 2282 2191 2087 1996 2277 2082 112 650 500 1430 5 1 22361957 487 41.13 0.48 12 0.04 53.00 4499.00 2990 20250626 -27.09 1712 20241209 27.34 2990 -27.09 20250626 1736 25.58 20250331 2990 -27.09 20250626 1712 27.34 20241209 0.01 Y 122690 500 111 억 209604 N N 0 N 00 N
4 20250806 140637 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2180 0 3 0.00 16538800 7602 21.78 2180 2200 2160 2830 1530 2180 2175.59 0.94 0 3212 2386 2282 2191 2087 1996 2277 2082 112 650 500 1430 5 1 22361957 487 41.13 0.48 12 0.03 53.00 4499.00 2990 20250626 -27.09 1712 20241209 27.34 2990 -27.09 20250626 1736 25.58 20250331 2990 -27.09 20250626 1712 27.34 20241209 0.01 Y 122690 500 111 억 209604 N N 0 N 00 N
5 20250806 130634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2175 -5 5 -0.23 15386030 7072 20.26 2180 2200 2160 2830 1530 2180 2175.63 0.94 0 3102 2386 2282 2191 2087 1996 2277 2082 112 650 500 1430 5 1 22361957 486 41.04 0.48 12 0.03 53.00 4499.00 2990 20250626 -27.26 1712 20241209 27.04 2990 -27.26 20250626 1736 25.29 20250331 2990 -27.26 20250626 1712 27.04 20241209 0.01 Y 122690 500 111 억 209604 N N 0 N 00 N
6 20250806 120632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2185 5 2 0.23 13414670 6167 17.67 2180 2200 2160 2830 1530 2180 2175.23 0.94 0 2774 2386 2282 2191 2087 1996 2277 2082 112 650 500 1430 5 1 22361957 489 41.23 0.49 12 0.03 53.00 4499.00 2990 20250626 -26.92 1712 20241209 27.63 2990 -26.92 20250626 1736 25.86 20250331 2990 -26.92 20250626 1712 27.63 20241209 0.01 Y 122690 500 111 억 209604 N N 0 N 00 N
7 20250806 110638 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2185 5 2 0.23 9704855 4468 12.80 2180 2200 2160 2830 1530 2180 2172.08 0.94 0 2329 2386 2282 2191 2087 1996 2277 2082 112 650 500 1430 5 1 22361957 489 41.23 0.49 12 0.02 53.00 4499.00 2990 20250626 -26.92 1712 20241209 27.63 2990 -26.92 20250626 1736 25.86 20250331 2990 -26.92 20250626 1712 27.63 20241209 0.01 Y 122690 500 111 억 209604 N N 0 N 00 N
8 20250806 100636 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2170 -10 5 -0.46 8313805 3828 10.97 2180 2200 2160 2830 1530 2180 2171.84 0.94 0 2219 2386 2282 2191 2087 1996 2277 2082 112 650 500 1430 5 1 22361957 485 40.94 0.48 12 0.02 53.00 4499.00 2990 20250626 -27.42 1712 20241209 26.75 2990 -27.42 20250626 1736 25.00 20250331 2990 -27.42 20250626 1712 26.75 20241209 0.01 Y 122690 500 111 억 209604 N N 0 N 00 N
9 20250806 090632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2175 -5 5 -0.23 3276475 1503 4.31 2180 2200 2170 2830 1530 2180 2179.96 0.94 0 359 2386 2282 2191 2087 1996 2277 2082 112 650 500 1430 5 1 22361957 486 41.04 0.48 12 0.01 53.00 4499.00 2990 20250626 -27.26 1712 20241209 27.04 2990 -27.26 20250626 1736 25.29 20250331 2990 -27.26 20250626 1712 27.04 20241209 0.01 Y 122690 500 111 억 209604 N N 0 N 00 N