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
010240/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
20250806,160221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,0,3,0.00,29319885,5591,35.27,5210,5280,5210,6810,3670,5240,5244.12,5.04,0,-638,5420,5330,5250,5160,5080,5375,5205,62,1570,500,3870,10,1,12322696,646,6.12,0.56,12,0.05,856.00,9331.00,6030,20241211,-13.10,4400,20240806,19.09,5590,-6.26,20250318,4790,9.39,20250210,6030,-13.10,20241211,4400,19.09,20240806,0.75,Y,010240,500,61 억,,620530,N,N,0,N,00,N
20250806,150223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,10,2,0.19,16040105,3056,19.28,5210,5280,5210,6810,3670,5240,5248.73,5.04,0,-926,5420,5330,5250,5160,5080,5375,5205,62,1570,500,3870,10,1,12322696,647,6.13,0.56,12,0.02,856.00,9331.00,6030,20241211,-12.94,4400,20240806,19.32,5590,-6.08,20250318,4790,9.60,20250210,6030,-12.94,20241211,4400,19.32,20240806,0.75,Y,010240,500,61 억,,620530,N,N,0,N,00,N
20250806,140224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,10,2,0.19,15283625,2912,18.37,5210,5280,5210,6810,3670,5240,5248.50,5.04,0,-930,5420,5330,5250,5160,5080,5375,5205,62,1570,500,3870,10,1,12322696,647,6.13,0.56,12,0.02,856.00,9331.00,6030,20241211,-12.94,4400,20240806,19.32,5590,-6.08,20250318,4790,9.60,20250210,6030,-12.94,20241211,4400,19.32,20240806,0.75,Y,010240,500,61 억,,620530,N,N,0,N,00,N
20250806,130223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,10,2,0.19,12847615,2448,15.44,5210,5280,5210,6810,3670,5240,5248.21,5.04,0,-733,5420,5330,5250,5160,5080,5375,5205,62,1570,500,3870,10,1,12322696,647,6.13,0.56,12,0.02,856.00,9331.00,6030,20241211,-12.94,4400,20240806,19.32,5590,-6.08,20250318,4790,9.60,20250210,6030,-12.94,20241211,4400,19.32,20240806,0.75,Y,010240,500,61 억,,620530,N,N,0,N,00,N
20250806,120222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,10,2,0.19,11855365,2259,14.25,5210,5280,5210,6810,3670,5240,5248.06,5.04,0,-696,5420,5330,5250,5160,5080,5375,5205,62,1570,500,3870,10,1,12322696,647,6.13,0.56,12,0.02,856.00,9331.00,6030,20241211,-12.94,4400,20240806,19.32,5590,-6.08,20250318,4790,9.60,20250210,6030,-12.94,20241211,4400,19.32,20240806,0.75,Y,010240,500,61 억,,620530,N,N,0,N,00,N
20250806,110224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,30,2,0.57,11465805,2185,13.78,5210,5280,5210,6810,3670,5240,5247.51,5.04,0,-661,5420,5330,5250,5160,5080,5375,5205,62,1570,500,3870,10,1,12322696,649,6.16,0.56,12,0.02,856.00,9331.00,6030,20241211,-12.60,4400,20240806,19.77,5590,-5.72,20250318,4790,10.02,20250210,6030,-12.60,20241211,4400,19.77,20240806,0.75,Y,010240,500,61 억,,620530,N,N,0,N,00,N
20250806,100222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,10,2,0.19,8456385,1612,10.17,5210,5280,5210,6810,3670,5240,5245.90,5.04,0,-466,5420,5330,5250,5160,5080,5375,5205,62,1570,500,3870,10,1,12322696,647,6.13,0.56,12,0.01,856.00,9331.00,6030,20241211,-12.94,4400,20240806,19.32,5590,-6.08,20250318,4790,9.60,20250210,6030,-12.94,20241211,4400,19.32,20240806,0.75,Y,010240,500,61 억,,620530,N,N,0,N,00,N
20250806,090224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,0,3,0.00,1138930,218,1.38,5210,5240,5210,6810,3670,5240,5224.45,5.04,0,-15,5420,5330,5250,5160,5080,5375,5205,62,1570,500,3870,10,1,12322696,646,6.12,0.56,12,0.00,856.00,9331.00,6030,20241211,-13.10,4400,20240806,19.09,5590,-6.26,20250318,4790,9.39,20250210,6030,-13.10,20241211,4400,19.09,20240806,0.75,Y,010240,500,61 억,,620530,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 160221 57 100.00 KOSDAQ 기계·장비 N N N N N 5240 0 3 0.00 29319885 5591 35.27 5210 5280 5210 6810 3670 5240 5244.12 5.04 0 -638 5420 5330 5250 5160 5080 5375 5205 62 1570 500 3870 10 1 12322696 646 6.12 0.56 12 0.05 856.00 9331.00 6030 20241211 -13.10 4400 20240806 19.09 5590 -6.26 20250318 4790 9.39 20250210 6030 -13.10 20241211 4400 19.09 20240806 0.75 Y 010240 500 61 억 620530 N N 0 N 00 N
3 20250806 150223 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 10 2 0.19 16040105 3056 19.28 5210 5280 5210 6810 3670 5240 5248.73 5.04 0 -926 5420 5330 5250 5160 5080 5375 5205 62 1570 500 3870 10 1 12322696 647 6.13 0.56 12 0.02 856.00 9331.00 6030 20241211 -12.94 4400 20240806 19.32 5590 -6.08 20250318 4790 9.60 20250210 6030 -12.94 20241211 4400 19.32 20240806 0.75 Y 010240 500 61 억 620530 N N 0 N 00 N
4 20250806 140224 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 10 2 0.19 15283625 2912 18.37 5210 5280 5210 6810 3670 5240 5248.50 5.04 0 -930 5420 5330 5250 5160 5080 5375 5205 62 1570 500 3870 10 1 12322696 647 6.13 0.56 12 0.02 856.00 9331.00 6030 20241211 -12.94 4400 20240806 19.32 5590 -6.08 20250318 4790 9.60 20250210 6030 -12.94 20241211 4400 19.32 20240806 0.75 Y 010240 500 61 억 620530 N N 0 N 00 N
5 20250806 130223 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 10 2 0.19 12847615 2448 15.44 5210 5280 5210 6810 3670 5240 5248.21 5.04 0 -733 5420 5330 5250 5160 5080 5375 5205 62 1570 500 3870 10 1 12322696 647 6.13 0.56 12 0.02 856.00 9331.00 6030 20241211 -12.94 4400 20240806 19.32 5590 -6.08 20250318 4790 9.60 20250210 6030 -12.94 20241211 4400 19.32 20240806 0.75 Y 010240 500 61 억 620530 N N 0 N 00 N
6 20250806 120222 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 10 2 0.19 11855365 2259 14.25 5210 5280 5210 6810 3670 5240 5248.06 5.04 0 -696 5420 5330 5250 5160 5080 5375 5205 62 1570 500 3870 10 1 12322696 647 6.13 0.56 12 0.02 856.00 9331.00 6030 20241211 -12.94 4400 20240806 19.32 5590 -6.08 20250318 4790 9.60 20250210 6030 -12.94 20241211 4400 19.32 20240806 0.75 Y 010240 500 61 억 620530 N N 0 N 00 N
7 20250806 110224 57 100.00 KOSDAQ 기계·장비 N N N N N 5270 30 2 0.57 11465805 2185 13.78 5210 5280 5210 6810 3670 5240 5247.51 5.04 0 -661 5420 5330 5250 5160 5080 5375 5205 62 1570 500 3870 10 1 12322696 649 6.16 0.56 12 0.02 856.00 9331.00 6030 20241211 -12.60 4400 20240806 19.77 5590 -5.72 20250318 4790 10.02 20250210 6030 -12.60 20241211 4400 19.77 20240806 0.75 Y 010240 500 61 억 620530 N N 0 N 00 N
8 20250806 100222 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 10 2 0.19 8456385 1612 10.17 5210 5280 5210 6810 3670 5240 5245.90 5.04 0 -466 5420 5330 5250 5160 5080 5375 5205 62 1570 500 3870 10 1 12322696 647 6.13 0.56 12 0.01 856.00 9331.00 6030 20241211 -12.94 4400 20240806 19.32 5590 -6.08 20250318 4790 9.60 20250210 6030 -12.94 20241211 4400 19.32 20240806 0.75 Y 010240 500 61 억 620530 N N 0 N 00 N
9 20250806 090224 57 100.00 KOSDAQ 기계·장비 N N N N N 5240 0 3 0.00 1138930 218 1.38 5210 5240 5210 6810 3670 5240 5224.45 5.04 0 -15 5420 5330 5250 5160 5080 5375 5205 62 1570 500 3870 10 1 12322696 646 6.12 0.56 12 0.00 856.00 9331.00 6030 20241211 -13.10 4400 20240806 19.09 5590 -6.26 20250318 4790 9.39 20250210 6030 -13.10 20241211 4400 19.09 20240806 0.75 Y 010240 500 61 억 620530 N N 0 N 00 N