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
051490/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
20250806,160416,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4300,-15,5,-0.35,806723104,187485,63.15,4305,4420,4210,5600,3025,4315,4302.87,3.57,0,-10997,4461,4387,4261,4187,4061,4425,4225,72,1285,500,2670,5,1,14200000,611,17.00,0.58,12,1.32,253.00,7415.00,6230,20241016,-30.98,3300,20241209,30.30,5070,-15.19,20250326,3605,19.28,20250203,6230,-30.98,20241016,3300,30.30,20241209,3.01,Y,051490,500,72 억,,506476,N,N,6,N,00,N
20250806,150423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4295,-20,5,-0.46,759196354,176404,59.42,4305,4420,4210,5600,3025,4315,4303.74,3.57,0,-8135,4461,4387,4261,4187,4061,4425,4225,72,1285,500,2670,5,1,14200000,610,16.98,0.58,12,1.24,253.00,7415.00,6230,20241016,-31.06,3300,20241209,30.15,5070,-15.29,20250326,3605,19.14,20250203,6230,-31.06,20241016,3300,30.15,20241209,3.01,Y,051490,500,72 억,,506476,N,N,0,N,00,N
20250806,140424,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4235,-80,5,-1.85,694740469,161193,54.29,4305,4420,4210,5600,3025,4315,4309.99,3.57,0,-11135,4461,4387,4261,4187,4061,4425,4225,72,1285,500,2670,5,1,14200000,601,16.74,0.57,12,1.14,253.00,7415.00,6230,20241016,-32.02,3300,20241209,28.33,5070,-16.47,20250326,3605,17.48,20250203,6230,-32.02,20241016,3300,28.33,20241209,3.01,Y,051490,500,72 억,,506476,N,N,0,N,00,N
20250806,130423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4285,-30,5,-0.70,618507544,143229,48.24,4305,4420,4210,5600,3025,4315,4318.31,3.57,0,-6905,4461,4387,4261,4187,4061,4425,4225,72,1285,500,2670,5,1,14200000,608,16.94,0.58,12,1.01,253.00,7415.00,6230,20241016,-31.22,3300,20241209,29.85,5070,-15.48,20250326,3605,18.86,20250203,6230,-31.22,20241016,3300,29.85,20241209,3.01,Y,051490,500,72 억,,506476,N,N,0,N,00,N
20250806,120421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4260,-55,5,-1.27,577625922,133626,45.01,4305,4420,4210,5600,3025,4315,4322.71,3.57,0,-6261,4461,4387,4261,4187,4061,4425,4225,72,1285,500,2670,5,1,14200000,605,16.84,0.57,12,0.94,253.00,7415.00,6230,20241016,-31.62,3300,20241209,29.09,5070,-15.98,20250326,3605,18.17,20250203,6230,-31.62,20241016,3300,29.09,20241209,3.01,Y,051490,500,72 억,,506476,N,N,0,N,00,N
20250806,110424,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4265,-50,5,-1.16,542050577,125307,42.21,4305,4420,4210,5600,3025,4315,4325.78,3.57,0,-6306,4461,4387,4261,4187,4061,4425,4225,72,1285,500,2670,5,1,14200000,606,16.86,0.58,12,0.88,253.00,7415.00,6230,20241016,-31.54,3300,20241209,29.24,5070,-15.88,20250326,3605,18.31,20250203,6230,-31.54,20241016,3300,29.24,20241209,3.01,Y,051490,500,72 억,,506476,N,N,0,N,00,N
20250806,100423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4300,-15,5,-0.35,469639327,108383,36.51,4305,4420,4210,5600,3025,4315,4333.15,3.57,0,-4892,4461,4387,4261,4187,4061,4425,4225,72,1285,500,2670,5,1,14200000,611,17.00,0.58,12,0.76,253.00,7415.00,6230,20241016,-30.98,3300,20241209,30.30,5070,-15.19,20250326,3605,19.28,20250203,6230,-30.98,20241016,3300,30.30,20241209,3.01,Y,051490,500,72 억,,506476,N,N,0,N,00,N
20250806,090421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,-45,5,-1.04,33072010,7753,2.61,4305,4305,4210,5600,3025,4315,4265.70,3.57,0,-1007,4461,4387,4261,4187,4061,4425,4225,72,1285,500,2670,5,1,14200000,606,16.88,0.58,12,0.05,253.00,7415.00,6230,20241016,-31.46,3300,20241209,29.39,5070,-15.78,20250326,3605,18.45,20250203,6230,-31.46,20241016,3300,29.39,20241209,3.01,Y,051490,500,72 억,,506476,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 160416 57 100.00 KOSDAQ 기계·장비 N N N N N 4300 -15 5 -0.35 806723104 187485 63.15 4305 4420 4210 5600 3025 4315 4302.87 3.57 0 -10997 4461 4387 4261 4187 4061 4425 4225 72 1285 500 2670 5 1 14200000 611 17.00 0.58 12 1.32 253.00 7415.00 6230 20241016 -30.98 3300 20241209 30.30 5070 -15.19 20250326 3605 19.28 20250203 6230 -30.98 20241016 3300 30.30 20241209 3.01 Y 051490 500 72 억 506476 N N 6 N 00 N
3 20250806 150423 57 100.00 KOSDAQ 기계·장비 N N N N N 4295 -20 5 -0.46 759196354 176404 59.42 4305 4420 4210 5600 3025 4315 4303.74 3.57 0 -8135 4461 4387 4261 4187 4061 4425 4225 72 1285 500 2670 5 1 14200000 610 16.98 0.58 12 1.24 253.00 7415.00 6230 20241016 -31.06 3300 20241209 30.15 5070 -15.29 20250326 3605 19.14 20250203 6230 -31.06 20241016 3300 30.15 20241209 3.01 Y 051490 500 72 억 506476 N N 0 N 00 N
4 20250806 140424 57 100.00 KOSDAQ 기계·장비 N N N N N 4235 -80 5 -1.85 694740469 161193 54.29 4305 4420 4210 5600 3025 4315 4309.99 3.57 0 -11135 4461 4387 4261 4187 4061 4425 4225 72 1285 500 2670 5 1 14200000 601 16.74 0.57 12 1.14 253.00 7415.00 6230 20241016 -32.02 3300 20241209 28.33 5070 -16.47 20250326 3605 17.48 20250203 6230 -32.02 20241016 3300 28.33 20241209 3.01 Y 051490 500 72 억 506476 N N 0 N 00 N
5 20250806 130423 57 100.00 KOSDAQ 기계·장비 N N N N N 4285 -30 5 -0.70 618507544 143229 48.24 4305 4420 4210 5600 3025 4315 4318.31 3.57 0 -6905 4461 4387 4261 4187 4061 4425 4225 72 1285 500 2670 5 1 14200000 608 16.94 0.58 12 1.01 253.00 7415.00 6230 20241016 -31.22 3300 20241209 29.85 5070 -15.48 20250326 3605 18.86 20250203 6230 -31.22 20241016 3300 29.85 20241209 3.01 Y 051490 500 72 억 506476 N N 0 N 00 N
6 20250806 120421 57 100.00 KOSDAQ 기계·장비 N N N N N 4260 -55 5 -1.27 577625922 133626 45.01 4305 4420 4210 5600 3025 4315 4322.71 3.57 0 -6261 4461 4387 4261 4187 4061 4425 4225 72 1285 500 2670 5 1 14200000 605 16.84 0.57 12 0.94 253.00 7415.00 6230 20241016 -31.62 3300 20241209 29.09 5070 -15.98 20250326 3605 18.17 20250203 6230 -31.62 20241016 3300 29.09 20241209 3.01 Y 051490 500 72 억 506476 N N 0 N 00 N
7 20250806 110424 57 100.00 KOSDAQ 기계·장비 N N N N N 4265 -50 5 -1.16 542050577 125307 42.21 4305 4420 4210 5600 3025 4315 4325.78 3.57 0 -6306 4461 4387 4261 4187 4061 4425 4225 72 1285 500 2670 5 1 14200000 606 16.86 0.58 12 0.88 253.00 7415.00 6230 20241016 -31.54 3300 20241209 29.24 5070 -15.88 20250326 3605 18.31 20250203 6230 -31.54 20241016 3300 29.24 20241209 3.01 Y 051490 500 72 억 506476 N N 0 N 00 N
8 20250806 100423 57 100.00 KOSDAQ 기계·장비 N N N N N 4300 -15 5 -0.35 469639327 108383 36.51 4305 4420 4210 5600 3025 4315 4333.15 3.57 0 -4892 4461 4387 4261 4187 4061 4425 4225 72 1285 500 2670 5 1 14200000 611 17.00 0.58 12 0.76 253.00 7415.00 6230 20241016 -30.98 3300 20241209 30.30 5070 -15.19 20250326 3605 19.28 20250203 6230 -30.98 20241016 3300 30.30 20241209 3.01 Y 051490 500 72 억 506476 N N 0 N 00 N
9 20250806 090421 57 100.00 KOSDAQ 기계·장비 N N N N N 4270 -45 5 -1.04 33072010 7753 2.61 4305 4305 4210 5600 3025 4315 4265.70 3.57 0 -1007 4461 4387 4261 4187 4061 4425 4225 72 1285 500 2670 5 1 14200000 606 16.88 0.58 12 0.05 253.00 7415.00 6230 20241016 -31.46 3300 20241209 29.39 5070 -15.78 20250326 3605 18.45 20250203 6230 -31.46 20241016 3300 29.39 20241209 3.01 Y 051490 500 72 억 506476 N N 0 N 00 N