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
036560/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
20250806,160338,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,14600,-30,5,-0.21,227654145,15626,111.36,14630,14780,14300,19010,10250,14630,14568.93,5.47,0,-3386,15163,14896,14703,14436,14243,14800,14340,79,4380,500,9070,10,1,15750000,2300,11.98,0.48,12,0.10,1219.00,30627.00,36700,20241007,-60.22,8770,20240805,66.48,14970,-2.47,20250805,10260,42.30,20250407,36700,-60.22,20241007,8940,63.31,20240806,0.02,Y,036560,500,78 억,,860850,N,N,0,N,00,N
20250806,150343,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,14600,-30,5,-0.21,222245495,15255,108.72,14630,14780,14300,19010,10250,14630,14568.70,5.47,0,-3278,15163,14896,14703,14436,14243,14800,14340,79,4380,500,9070,10,1,15750000,2300,11.98,0.48,12,0.10,1219.00,30627.00,36700,20241007,-60.22,8770,20240805,66.48,14970,-2.47,20250805,10260,42.30,20250407,36700,-60.22,20241007,8940,63.31,20240806,0.02,Y,036560,500,78 억,,860850,N,N,0,N,00,N
20250806,140345,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,14630,0,3,0.00,209399425,14375,102.44,14630,14780,14300,19010,10250,14630,14566.92,5.47,0,-3302,15163,14896,14703,14436,14243,14800,14340,79,4380,500,9070,10,1,15750000,2304,12.00,0.48,12,0.09,1219.00,30627.00,36700,20241007,-60.14,8770,20240805,66.82,14970,-2.27,20250805,10260,42.59,20250407,36700,-60.14,20241007,8940,63.65,20240806,0.02,Y,036560,500,78 억,,860850,N,N,0,N,00,N
20250806,130343,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,14580,-50,5,-0.34,201673415,13846,98.67,14630,14780,14300,19010,10250,14630,14565.46,5.47,0,-3106,15163,14896,14703,14436,14243,14800,14340,79,4380,500,9070,10,1,15750000,2296,11.96,0.48,12,0.09,1219.00,30627.00,36700,20241007,-60.27,8770,20240805,66.25,14970,-2.61,20250805,10260,42.11,20250407,36700,-60.27,20241007,8940,63.09,20240806,0.02,Y,036560,500,78 억,,860850,N,N,0,N,00,N
20250806,120341,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,14610,-20,5,-0.14,191173045,13127,93.55,14630,14780,14300,19010,10250,14630,14563.35,5.47,0,-2627,15163,14896,14703,14436,14243,14800,14340,79,4380,500,9070,10,1,15750000,2301,11.99,0.48,12,0.08,1219.00,30627.00,36700,20241007,-60.19,8770,20240805,66.59,14970,-2.40,20250805,10260,42.40,20250407,36700,-60.19,20241007,8940,63.42,20240806,0.02,Y,036560,500,78 억,,860850,N,N,0,N,00,N
20250806,110344,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,14660,30,2,0.21,187486890,12875,91.75,14630,14780,14300,19010,10250,14630,14562.09,5.47,0,-2513,15163,14896,14703,14436,14243,14800,14340,79,4380,500,9070,10,1,15750000,2309,12.03,0.48,12,0.08,1219.00,30627.00,36700,20241007,-60.05,8770,20240805,67.16,14970,-2.07,20250805,10260,42.88,20250407,36700,-60.05,20241007,8940,63.98,20240806,0.02,Y,036560,500,78 억,,860850,N,N,0,N,00,N
20250806,100342,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,14550,-80,5,-0.55,147973260,10157,72.38,14630,14780,14300,19010,10250,14630,14568.60,5.47,0,-1148,15163,14896,14703,14436,14243,14800,14340,79,4380,500,9070,10,1,15750000,2292,11.94,0.48,12,0.06,1219.00,30627.00,36700,20241007,-60.35,8770,20240805,65.91,14970,-2.81,20250805,10260,41.81,20250407,36700,-60.35,20241007,8940,62.75,20240806,0.02,Y,036560,500,78 억,,860850,N,N,0,N,00,N
20250806,090342,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,14450,-180,5,-1.23,30064810,2072,14.77,14630,14630,14300,19010,10250,14630,14510.04,5.47,0,-1377,15163,14896,14703,14436,14243,14800,14340,79,4380,500,9070,10,1,15750000,2276,11.85,0.47,12,0.01,1219.00,30627.00,36700,20241007,-60.63,8770,20240805,64.77,14970,-3.47,20250805,10260,40.84,20250407,36700,-60.63,20241007,8940,61.63,20240806,0.02,Y,036560,500,78 억,,860850,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 160338 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 14600 -30 5 -0.21 227654145 15626 111.36 14630 14780 14300 19010 10250 14630 14568.93 5.47 0 -3386 15163 14896 14703 14436 14243 14800 14340 79 4380 500 9070 10 1 15750000 2300 11.98 0.48 12 0.10 1219.00 30627.00 36700 20241007 -60.22 8770 20240805 66.48 14970 -2.47 20250805 10260 42.30 20250407 36700 -60.22 20241007 8940 63.31 20240806 0.02 Y 036560 500 78 억 860850 N N 0 N 00 N
3 20250806 150343 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 14600 -30 5 -0.21 222245495 15255 108.72 14630 14780 14300 19010 10250 14630 14568.70 5.47 0 -3278 15163 14896 14703 14436 14243 14800 14340 79 4380 500 9070 10 1 15750000 2300 11.98 0.48 12 0.10 1219.00 30627.00 36700 20241007 -60.22 8770 20240805 66.48 14970 -2.47 20250805 10260 42.30 20250407 36700 -60.22 20241007 8940 63.31 20240806 0.02 Y 036560 500 78 억 860850 N N 0 N 00 N
4 20250806 140345 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 14630 0 3 0.00 209399425 14375 102.44 14630 14780 14300 19010 10250 14630 14566.92 5.47 0 -3302 15163 14896 14703 14436 14243 14800 14340 79 4380 500 9070 10 1 15750000 2304 12.00 0.48 12 0.09 1219.00 30627.00 36700 20241007 -60.14 8770 20240805 66.82 14970 -2.27 20250805 10260 42.59 20250407 36700 -60.14 20241007 8940 63.65 20240806 0.02 Y 036560 500 78 억 860850 N N 0 N 00 N
5 20250806 130343 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 14580 -50 5 -0.34 201673415 13846 98.67 14630 14780 14300 19010 10250 14630 14565.46 5.47 0 -3106 15163 14896 14703 14436 14243 14800 14340 79 4380 500 9070 10 1 15750000 2296 11.96 0.48 12 0.09 1219.00 30627.00 36700 20241007 -60.27 8770 20240805 66.25 14970 -2.61 20250805 10260 42.11 20250407 36700 -60.27 20241007 8940 63.09 20240806 0.02 Y 036560 500 78 억 860850 N N 0 N 00 N
6 20250806 120341 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 14610 -20 5 -0.14 191173045 13127 93.55 14630 14780 14300 19010 10250 14630 14563.35 5.47 0 -2627 15163 14896 14703 14436 14243 14800 14340 79 4380 500 9070 10 1 15750000 2301 11.99 0.48 12 0.08 1219.00 30627.00 36700 20241007 -60.19 8770 20240805 66.59 14970 -2.40 20250805 10260 42.40 20250407 36700 -60.19 20241007 8940 63.42 20240806 0.02 Y 036560 500 78 억 860850 N N 0 N 00 N
7 20250806 110344 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 14660 30 2 0.21 187486890 12875 91.75 14630 14780 14300 19010 10250 14630 14562.09 5.47 0 -2513 15163 14896 14703 14436 14243 14800 14340 79 4380 500 9070 10 1 15750000 2309 12.03 0.48 12 0.08 1219.00 30627.00 36700 20241007 -60.05 8770 20240805 67.16 14970 -2.07 20250805 10260 42.88 20250407 36700 -60.05 20241007 8940 63.98 20240806 0.02 Y 036560 500 78 억 860850 N N 0 N 00 N
8 20250806 100342 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 14550 -80 5 -0.55 147973260 10157 72.38 14630 14780 14300 19010 10250 14630 14568.60 5.47 0 -1148 15163 14896 14703 14436 14243 14800 14340 79 4380 500 9070 10 1 15750000 2292 11.94 0.48 12 0.06 1219.00 30627.00 36700 20241007 -60.35 8770 20240805 65.91 14970 -2.81 20250805 10260 41.81 20250407 36700 -60.35 20241007 8940 62.75 20240806 0.02 Y 036560 500 78 억 860850 N N 0 N 00 N
9 20250806 090342 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 14450 -180 5 -1.23 30064810 2072 14.77 14630 14630 14300 19010 10250 14630 14510.04 5.47 0 -1377 15163 14896 14703 14436 14243 14800 14340 79 4380 500 9070 10 1 15750000 2276 11.85 0.47 12 0.01 1219.00 30627.00 36700 20241007 -60.63 8770 20240805 64.77 14970 -3.47 20250805 10260 40.84 20250407 36700 -60.63 20241007 8940 61.63 20240806 0.02 Y 036560 500 78 억 860850 N N 0 N 00 N