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
008830/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
20250806,160212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17420,90,2,0.52,509094130,29253,55.65,17170,17590,17120,22500,12140,17330,17403.14,1.74,0,4559,17856,17592,17336,17072,16816,17465,16945,45,5170,500,11090,10,1,8987520,1566,134.00,1.83,12,0.33,130.00,9519.00,28900,20250305,-39.72,6260,20240805,178.27,28900,-39.72,20250305,13110,32.88,20250203,28900,-39.72,20250305,6700,160.00,20240806,6.03,Y,008830,500,44 억,,156789,N,N,77,N,00,N
20250806,150214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17380,50,2,0.29,476608070,27386,52.10,17170,17590,17120,22500,12140,17330,17403.35,1.74,0,3859,17856,17592,17336,17072,16816,17465,16945,45,5170,500,11090,10,1,8987520,1562,133.69,1.83,12,0.30,130.00,9519.00,28900,20250305,-39.86,6260,20240805,177.64,28900,-39.86,20250305,13110,32.57,20250203,28900,-39.86,20250305,6700,159.40,20240806,6.03,Y,008830,500,44 억,,156789,N,N,94,N,00,N
20250806,140215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17330,0,3,0.00,435028820,24995,47.55,17170,17590,17120,22500,12140,17330,17404.63,1.74,0,2629,17856,17592,17336,17072,16816,17465,16945,45,5170,500,11090,10,1,8987520,1558,133.31,1.82,12,0.28,130.00,9519.00,28900,20250305,-40.03,6260,20240805,176.84,28900,-40.03,20250305,13110,32.19,20250203,28900,-40.03,20250305,6700,158.66,20240806,6.03,Y,008830,500,44 억,,156789,N,N,94,N,00,N
20250806,130214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17340,10,2,0.06,388468260,22311,42.44,17170,17590,17120,22500,12140,17330,17411.51,1.74,0,3403,17856,17592,17336,17072,16816,17465,16945,45,5170,500,11090,10,1,8987520,1558,133.38,1.82,12,0.25,130.00,9519.00,28900,20250305,-40.00,6260,20240805,177.00,28900,-40.00,20250305,13110,32.27,20250203,28900,-40.00,20250305,6700,158.81,20240806,6.03,Y,008830,500,44 억,,156789,N,N,94,N,00,N
20250806,120213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17360,30,2,0.17,373009850,21420,40.75,17170,17590,17120,22500,12140,17330,17414.09,1.74,0,3386,17856,17592,17336,17072,16816,17465,16945,45,5170,500,11090,10,1,8987520,1560,133.54,1.82,12,0.24,130.00,9519.00,28900,20250305,-39.93,6260,20240805,177.32,28900,-39.93,20250305,13110,32.42,20250203,28900,-39.93,20250305,6700,159.10,20240806,6.03,Y,008830,500,44 억,,156789,N,N,94,N,00,N
20250806,110215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17450,120,2,0.69,319567600,18350,34.91,17170,17590,17120,22500,12140,17330,17415.13,1.74,0,4122,17856,17592,17336,17072,16816,17465,16945,45,5170,500,11090,10,1,8987520,1568,134.23,1.83,12,0.20,130.00,9519.00,28900,20250305,-39.62,6260,20240805,178.75,28900,-39.62,20250305,13110,33.10,20250203,28900,-39.62,20250305,6700,160.45,20240806,6.03,Y,008830,500,44 억,,156789,N,N,94,N,00,N
20250806,100213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17400,70,2,0.40,289761900,16638,31.65,17170,17590,17120,22500,12140,17330,17415.67,1.74,0,4213,17856,17592,17336,17072,16816,17465,16945,45,5170,500,11090,10,1,8987520,1564,133.85,1.83,12,0.19,130.00,9519.00,28900,20250305,-39.79,6260,20240805,177.96,28900,-39.79,20250305,13110,32.72,20250203,28900,-39.79,20250305,6700,159.70,20240806,6.03,Y,008830,500,44 억,,156789,N,N,94,N,00,N
20250806,090215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17180,-150,5,-0.87,7923370,462,0.88,17170,17180,17120,22500,12140,17330,17150.15,1.74,0,71,17856,17592,17336,17072,16816,17465,16945,45,5170,500,11090,10,1,8987520,1544,132.15,1.80,12,0.01,130.00,9519.00,28900,20250305,-40.55,6260,20240805,174.44,28900,-40.55,20250305,13110,31.05,20250203,28900,-40.55,20250305,6700,156.42,20240806,6.03,Y,008830,500,44 억,,156789,N,N,94,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 160212 57 100.00 KOSDAQ 기계·장비 N N N N N 17420 90 2 0.52 509094130 29253 55.65 17170 17590 17120 22500 12140 17330 17403.14 1.74 0 4559 17856 17592 17336 17072 16816 17465 16945 45 5170 500 11090 10 1 8987520 1566 134.00 1.83 12 0.33 130.00 9519.00 28900 20250305 -39.72 6260 20240805 178.27 28900 -39.72 20250305 13110 32.88 20250203 28900 -39.72 20250305 6700 160.00 20240806 6.03 Y 008830 500 44 억 156789 N N 77 N 00 N
3 20250806 150214 57 100.00 KOSDAQ 기계·장비 N N N N N 17380 50 2 0.29 476608070 27386 52.10 17170 17590 17120 22500 12140 17330 17403.35 1.74 0 3859 17856 17592 17336 17072 16816 17465 16945 45 5170 500 11090 10 1 8987520 1562 133.69 1.83 12 0.30 130.00 9519.00 28900 20250305 -39.86 6260 20240805 177.64 28900 -39.86 20250305 13110 32.57 20250203 28900 -39.86 20250305 6700 159.40 20240806 6.03 Y 008830 500 44 억 156789 N N 94 N 00 N
4 20250806 140215 57 100.00 KOSDAQ 기계·장비 N N N N N 17330 0 3 0.00 435028820 24995 47.55 17170 17590 17120 22500 12140 17330 17404.63 1.74 0 2629 17856 17592 17336 17072 16816 17465 16945 45 5170 500 11090 10 1 8987520 1558 133.31 1.82 12 0.28 130.00 9519.00 28900 20250305 -40.03 6260 20240805 176.84 28900 -40.03 20250305 13110 32.19 20250203 28900 -40.03 20250305 6700 158.66 20240806 6.03 Y 008830 500 44 억 156789 N N 94 N 00 N
5 20250806 130214 57 100.00 KOSDAQ 기계·장비 N N N N N 17340 10 2 0.06 388468260 22311 42.44 17170 17590 17120 22500 12140 17330 17411.51 1.74 0 3403 17856 17592 17336 17072 16816 17465 16945 45 5170 500 11090 10 1 8987520 1558 133.38 1.82 12 0.25 130.00 9519.00 28900 20250305 -40.00 6260 20240805 177.00 28900 -40.00 20250305 13110 32.27 20250203 28900 -40.00 20250305 6700 158.81 20240806 6.03 Y 008830 500 44 억 156789 N N 94 N 00 N
6 20250806 120213 57 100.00 KOSDAQ 기계·장비 N N N N N 17360 30 2 0.17 373009850 21420 40.75 17170 17590 17120 22500 12140 17330 17414.09 1.74 0 3386 17856 17592 17336 17072 16816 17465 16945 45 5170 500 11090 10 1 8987520 1560 133.54 1.82 12 0.24 130.00 9519.00 28900 20250305 -39.93 6260 20240805 177.32 28900 -39.93 20250305 13110 32.42 20250203 28900 -39.93 20250305 6700 159.10 20240806 6.03 Y 008830 500 44 억 156789 N N 94 N 00 N
7 20250806 110215 57 100.00 KOSDAQ 기계·장비 N N N N N 17450 120 2 0.69 319567600 18350 34.91 17170 17590 17120 22500 12140 17330 17415.13 1.74 0 4122 17856 17592 17336 17072 16816 17465 16945 45 5170 500 11090 10 1 8987520 1568 134.23 1.83 12 0.20 130.00 9519.00 28900 20250305 -39.62 6260 20240805 178.75 28900 -39.62 20250305 13110 33.10 20250203 28900 -39.62 20250305 6700 160.45 20240806 6.03 Y 008830 500 44 억 156789 N N 94 N 00 N
8 20250806 100213 57 100.00 KOSDAQ 기계·장비 N N N N N 17400 70 2 0.40 289761900 16638 31.65 17170 17590 17120 22500 12140 17330 17415.67 1.74 0 4213 17856 17592 17336 17072 16816 17465 16945 45 5170 500 11090 10 1 8987520 1564 133.85 1.83 12 0.19 130.00 9519.00 28900 20250305 -39.79 6260 20240805 177.96 28900 -39.79 20250305 13110 32.72 20250203 28900 -39.79 20250305 6700 159.70 20240806 6.03 Y 008830 500 44 억 156789 N N 94 N 00 N
9 20250806 090215 57 100.00 KOSDAQ 기계·장비 N N N N N 17180 -150 5 -0.87 7923370 462 0.88 17170 17180 17120 22500 12140 17330 17150.15 1.74 0 71 17856 17592 17336 17072 16816 17465 16945 45 5170 500 11090 10 1 8987520 1544 132.15 1.80 12 0.01 130.00 9519.00 28900 20250305 -40.55 6260 20240805 174.44 28900 -40.55 20250305 13110 31.05 20250203 28900 -40.55 20250305 6700 156.42 20240806 6.03 Y 008830 500 44 억 156789 N N 94 N 00 N