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
007820/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
20250806,160208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3815,-15,5,-0.39,61038610,16016,49.88,3860,3860,3785,4975,2685,3830,3811.10,3.44,0,6502,3930,3880,3815,3765,3700,3905,3790,100,1145,500,2750,5,1,20033946,764,6.69,1.22,12,0.08,570.00,3137.00,5880,20241007,-35.12,3605,20241209,5.83,5710,-33.19,20250218,3630,5.10,20250623,5880,-35.12,20241007,3605,5.83,20241209,2.47,Y,007820,500,100 억,,688785,N,N,287,N,00,N
20250806,150210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3835,5,2,0.13,47987435,12598,39.23,3860,3860,3785,4975,2685,3830,3809.13,3.44,0,6410,3930,3880,3815,3765,3700,3905,3790,100,1145,500,2750,5,1,20033946,768,6.73,1.22,12,0.06,570.00,3137.00,5880,20241007,-34.78,3605,20241209,6.38,5710,-32.84,20250218,3630,5.65,20250623,5880,-34.78,20241007,3605,6.38,20241209,2.47,Y,007820,500,100 억,,688785,N,N,541,N,00,N
20250806,140211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3825,-5,5,-0.13,45430410,11930,37.15,3860,3860,3785,4975,2685,3830,3808.08,3.44,0,6207,3930,3880,3815,3765,3700,3905,3790,100,1145,500,2750,5,1,20033946,766,6.71,1.22,12,0.06,570.00,3137.00,5880,20241007,-34.95,3605,20241209,6.10,5710,-33.01,20250218,3630,5.37,20250623,5880,-34.95,20241007,3605,6.10,20241209,2.47,Y,007820,500,100 억,,688785,N,N,541,N,00,N
20250806,130210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3817,-13,5,-0.34,38594280,10136,31.56,3860,3860,3785,4975,2685,3830,3807.64,3.44,0,6110,3930,3880,3815,3765,3700,3905,3790,100,1145,500,2750,5,1,20033946,765,6.70,1.22,12,0.05,570.00,3137.00,5880,20241007,-35.09,3605,20241209,5.88,5710,-33.15,20250218,3630,5.15,20250623,5880,-35.09,20241007,3605,5.88,20241209,2.47,Y,007820,500,100 억,,688785,N,N,541,N,00,N
20250806,120209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3815,-15,5,-0.39,37300455,9797,30.51,3860,3860,3785,4975,2685,3830,3807.33,3.44,0,6057,3930,3880,3815,3765,3700,3905,3790,100,1145,500,2750,5,1,20033946,764,6.69,1.22,12,0.05,570.00,3137.00,5880,20241007,-35.12,3605,20241209,5.83,5710,-33.19,20250218,3630,5.10,20250623,5880,-35.12,20241007,3605,5.83,20241209,2.47,Y,007820,500,100 억,,688785,N,N,541,N,00,N
20250806,110210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3820,-10,5,-0.26,32893500,8642,26.91,3860,3860,3785,4975,2685,3830,3806.24,3.44,0,4954,3930,3880,3815,3765,3700,3905,3790,100,1145,500,2750,5,1,20033946,765,6.70,1.22,12,0.04,570.00,3137.00,5880,20241007,-35.03,3605,20241209,5.96,5710,-33.10,20250218,3630,5.23,20250623,5880,-35.03,20241007,3605,5.96,20241209,2.47,Y,007820,500,100 억,,688785,N,N,541,N,00,N
20250806,100209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3830,0,3,0.00,27490135,7224,22.50,3860,3860,3785,4975,2685,3830,3805.39,3.44,0,4725,3930,3880,3815,3765,3700,3905,3790,100,1145,500,2750,5,1,20033946,767,6.72,1.22,12,0.04,570.00,3137.00,5880,20241007,-34.86,3605,20241209,6.24,5710,-32.92,20250218,3630,5.51,20250623,5880,-34.86,20241007,3605,6.24,20241209,2.47,Y,007820,500,100 억,,688785,N,N,541,N,00,N
20250806,090211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3860,30,2,0.78,115800,30,0.09,3860,3860,3860,4975,2685,3830,3860.00,3.44,0,29,3930,3880,3815,3765,3700,3905,3790,100,1145,500,2750,5,1,20033946,773,6.77,1.23,12,0.00,570.00,3137.00,5880,20241007,-34.35,3605,20241209,7.07,5710,-32.40,20250218,3630,6.34,20250623,5880,-34.35,20241007,3605,7.07,20241209,2.47,Y,007820,500,100 억,,688785,N,N,541,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 160208 57 100.00 KOSDAQ 기계·장비 N N N N N 3815 -15 5 -0.39 61038610 16016 49.88 3860 3860 3785 4975 2685 3830 3811.10 3.44 0 6502 3930 3880 3815 3765 3700 3905 3790 100 1145 500 2750 5 1 20033946 764 6.69 1.22 12 0.08 570.00 3137.00 5880 20241007 -35.12 3605 20241209 5.83 5710 -33.19 20250218 3630 5.10 20250623 5880 -35.12 20241007 3605 5.83 20241209 2.47 Y 007820 500 100 억 688785 N N 287 N 00 N
3 20250806 150210 57 100.00 KOSDAQ 기계·장비 N N N N N 3835 5 2 0.13 47987435 12598 39.23 3860 3860 3785 4975 2685 3830 3809.13 3.44 0 6410 3930 3880 3815 3765 3700 3905 3790 100 1145 500 2750 5 1 20033946 768 6.73 1.22 12 0.06 570.00 3137.00 5880 20241007 -34.78 3605 20241209 6.38 5710 -32.84 20250218 3630 5.65 20250623 5880 -34.78 20241007 3605 6.38 20241209 2.47 Y 007820 500 100 억 688785 N N 541 N 00 N
4 20250806 140211 57 100.00 KOSDAQ 기계·장비 N N N N N 3825 -5 5 -0.13 45430410 11930 37.15 3860 3860 3785 4975 2685 3830 3808.08 3.44 0 6207 3930 3880 3815 3765 3700 3905 3790 100 1145 500 2750 5 1 20033946 766 6.71 1.22 12 0.06 570.00 3137.00 5880 20241007 -34.95 3605 20241209 6.10 5710 -33.01 20250218 3630 5.37 20250623 5880 -34.95 20241007 3605 6.10 20241209 2.47 Y 007820 500 100 억 688785 N N 541 N 00 N
5 20250806 130210 57 100.00 KOSDAQ 기계·장비 N N N N N 3817 -13 5 -0.34 38594280 10136 31.56 3860 3860 3785 4975 2685 3830 3807.64 3.44 0 6110 3930 3880 3815 3765 3700 3905 3790 100 1145 500 2750 5 1 20033946 765 6.70 1.22 12 0.05 570.00 3137.00 5880 20241007 -35.09 3605 20241209 5.88 5710 -33.15 20250218 3630 5.15 20250623 5880 -35.09 20241007 3605 5.88 20241209 2.47 Y 007820 500 100 억 688785 N N 541 N 00 N
6 20250806 120209 57 100.00 KOSDAQ 기계·장비 N N N N N 3815 -15 5 -0.39 37300455 9797 30.51 3860 3860 3785 4975 2685 3830 3807.33 3.44 0 6057 3930 3880 3815 3765 3700 3905 3790 100 1145 500 2750 5 1 20033946 764 6.69 1.22 12 0.05 570.00 3137.00 5880 20241007 -35.12 3605 20241209 5.83 5710 -33.19 20250218 3630 5.10 20250623 5880 -35.12 20241007 3605 5.83 20241209 2.47 Y 007820 500 100 억 688785 N N 541 N 00 N
7 20250806 110210 57 100.00 KOSDAQ 기계·장비 N N N N N 3820 -10 5 -0.26 32893500 8642 26.91 3860 3860 3785 4975 2685 3830 3806.24 3.44 0 4954 3930 3880 3815 3765 3700 3905 3790 100 1145 500 2750 5 1 20033946 765 6.70 1.22 12 0.04 570.00 3137.00 5880 20241007 -35.03 3605 20241209 5.96 5710 -33.10 20250218 3630 5.23 20250623 5880 -35.03 20241007 3605 5.96 20241209 2.47 Y 007820 500 100 억 688785 N N 541 N 00 N
8 20250806 100209 57 100.00 KOSDAQ 기계·장비 N N N N N 3830 0 3 0.00 27490135 7224 22.50 3860 3860 3785 4975 2685 3830 3805.39 3.44 0 4725 3930 3880 3815 3765 3700 3905 3790 100 1145 500 2750 5 1 20033946 767 6.72 1.22 12 0.04 570.00 3137.00 5880 20241007 -34.86 3605 20241209 6.24 5710 -32.92 20250218 3630 5.51 20250623 5880 -34.86 20241007 3605 6.24 20241209 2.47 Y 007820 500 100 억 688785 N N 541 N 00 N
9 20250806 090211 57 100.00 KOSDAQ 기계·장비 N N N N N 3860 30 2 0.78 115800 30 0.09 3860 3860 3860 4975 2685 3830 3860.00 3.44 0 29 3930 3880 3815 3765 3700 3905 3790 100 1145 500 2750 5 1 20033946 773 6.77 1.23 12 0.00 570.00 3137.00 5880 20241007 -34.35 3605 20241209 7.07 5710 -32.40 20250218 3630 6.34 20250623 5880 -34.35 20241007 3605 7.07 20241209 2.47 Y 007820 500 100 억 688785 N N 541 N 00 N