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
054300/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
20250806,160427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1017,67,2,7.05,45217777474,42957538,705.46,950,1133,921,1235,665,950,1052.63,1.24,0,-585984,1014,981,939,906,864,998,923,579,285,500,600,1,1,115741890,1177,18.83,1.19,12,37.11,54.00,852.00,1370,20250422,-25.77,416,20241209,144.47,1370,-25.77,20250422,479,112.32,20250102,1370,-25.77,20250422,416,144.47,20241209,2.35,Y,054300,500,578 억,,1440320,N,N,69540,N,00,N
20250806,150434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1016,66,2,6.95,44642115597,42390555,696.15,950,1133,921,1235,665,950,1053.11,1.24,0,-624857,1014,981,939,906,864,998,923,579,285,500,600,1,1,115741890,1176,18.81,1.19,12,36.63,54.00,852.00,1370,20250422,-25.84,416,20241209,144.23,1370,-25.84,20250422,479,112.11,20250102,1370,-25.84,20250422,416,144.23,20241209,2.35,Y,054300,500,578 억,,1440320,N,N,123138,N,00,N
20250806,140436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1010,60,2,6.32,42870438975,40645307,667.49,950,1133,921,1235,665,950,1054.75,1.24,0,-777649,1014,981,939,906,864,998,923,579,285,500,600,1,1,115741890,1169,18.70,1.19,12,35.12,54.00,852.00,1370,20250422,-26.28,416,20241209,142.79,1370,-26.28,20250422,479,110.86,20250102,1370,-26.28,20250422,416,142.79,20241209,2.35,Y,054300,500,578 억,,1440320,N,N,123138,N,00,N
20250806,130434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1068,118,2,12.42,36593179456,34511432,566.76,950,1133,921,1235,665,950,1060.32,1.24,0,-818691,1014,981,939,906,864,998,923,579,285,500,600,1,1,115741890,1236,19.78,1.25,12,29.82,54.00,852.00,1370,20250422,-22.04,416,20241209,156.73,1370,-22.04,20250422,479,122.96,20250102,1370,-22.04,20250422,416,156.73,20241209,2.35,Y,054300,500,578 억,,1440320,N,N,123138,N,00,N
20250806,120432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1114,164,2,17.26,16938439494,16493439,270.86,950,1120,921,1235,665,950,1026.98,1.24,0,-108341,1014,981,939,906,864,998,923,579,285,500,600,1,1,115741890,1289,20.63,1.31,12,14.25,54.00,852.00,1370,20250422,-18.69,416,20241209,167.79,1370,-18.69,20250422,479,132.57,20250102,1370,-18.69,20250422,416,167.79,20241209,2.35,Y,054300,500,578 억,,1440320,N,N,123138,N,00,N
20250806,110436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1007,57,2,6.00,7069329990,7114464,116.84,950,1035,921,1235,665,950,993.66,1.24,0,-234214,1014,981,939,906,864,998,923,579,285,500,600,1,1,115741890,1166,18.65,1.18,12,6.15,54.00,852.00,1370,20250422,-26.50,416,20241209,142.07,1370,-26.50,20250422,479,110.23,20250102,1370,-26.50,20250422,416,142.07,20241209,2.35,Y,054300,500,578 억,,1440320,N,N,123138,N,00,N
20250806,100434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,944,-6,5,-0.63,1152442548,1225993,20.13,950,959,921,1235,665,950,940.01,1.24,0,-213938,1014,981,939,906,864,998,923,579,285,500,600,1,1,115741890,1093,17.48,1.11,12,1.06,54.00,852.00,1370,20250422,-31.09,416,20241209,126.92,1370,-31.09,20250422,479,97.08,20250102,1370,-31.09,20250422,416,126.92,20241209,2.35,Y,054300,500,578 억,,1440320,N,N,123138,N,00,N
20250806,090432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,948,-2,5,-0.21,184075929,194610,3.20,950,952,939,1235,665,950,945.87,1.24,0,-16688,1014,981,939,906,864,998,923,579,285,500,600,1,1,115741890,1097,17.56,1.11,12,0.17,54.00,852.00,1370,20250422,-30.80,416,20241209,127.88,1370,-30.80,20250422,479,97.91,20250102,1370,-30.80,20250422,416,127.88,20241209,2.35,Y,054300,500,578 억,,1440320,N,N,123138,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 160427 57 100.00 KOSDAQ 기계·장비 N N N N N 1017 67 2 7.05 45217777474 42957538 705.46 950 1133 921 1235 665 950 1052.63 1.24 0 -585984 1014 981 939 906 864 998 923 579 285 500 600 1 1 115741890 1177 18.83 1.19 12 37.11 54.00 852.00 1370 20250422 -25.77 416 20241209 144.47 1370 -25.77 20250422 479 112.32 20250102 1370 -25.77 20250422 416 144.47 20241209 2.35 Y 054300 500 578 억 1440320 N N 69540 N 00 N
3 20250806 150434 57 100.00 KOSDAQ 기계·장비 N N N N N 1016 66 2 6.95 44642115597 42390555 696.15 950 1133 921 1235 665 950 1053.11 1.24 0 -624857 1014 981 939 906 864 998 923 579 285 500 600 1 1 115741890 1176 18.81 1.19 12 36.63 54.00 852.00 1370 20250422 -25.84 416 20241209 144.23 1370 -25.84 20250422 479 112.11 20250102 1370 -25.84 20250422 416 144.23 20241209 2.35 Y 054300 500 578 억 1440320 N N 123138 N 00 N
4 20250806 140436 57 100.00 KOSDAQ 기계·장비 N N N N N 1010 60 2 6.32 42870438975 40645307 667.49 950 1133 921 1235 665 950 1054.75 1.24 0 -777649 1014 981 939 906 864 998 923 579 285 500 600 1 1 115741890 1169 18.70 1.19 12 35.12 54.00 852.00 1370 20250422 -26.28 416 20241209 142.79 1370 -26.28 20250422 479 110.86 20250102 1370 -26.28 20250422 416 142.79 20241209 2.35 Y 054300 500 578 억 1440320 N N 123138 N 00 N
5 20250806 130434 57 100.00 KOSDAQ 기계·장비 N N N N N 1068 118 2 12.42 36593179456 34511432 566.76 950 1133 921 1235 665 950 1060.32 1.24 0 -818691 1014 981 939 906 864 998 923 579 285 500 600 1 1 115741890 1236 19.78 1.25 12 29.82 54.00 852.00 1370 20250422 -22.04 416 20241209 156.73 1370 -22.04 20250422 479 122.96 20250102 1370 -22.04 20250422 416 156.73 20241209 2.35 Y 054300 500 578 억 1440320 N N 123138 N 00 N
6 20250806 120432 57 100.00 KOSDAQ 기계·장비 N N N N N 1114 164 2 17.26 16938439494 16493439 270.86 950 1120 921 1235 665 950 1026.98 1.24 0 -108341 1014 981 939 906 864 998 923 579 285 500 600 1 1 115741890 1289 20.63 1.31 12 14.25 54.00 852.00 1370 20250422 -18.69 416 20241209 167.79 1370 -18.69 20250422 479 132.57 20250102 1370 -18.69 20250422 416 167.79 20241209 2.35 Y 054300 500 578 억 1440320 N N 123138 N 00 N
7 20250806 110436 57 100.00 KOSDAQ 기계·장비 N N N N N 1007 57 2 6.00 7069329990 7114464 116.84 950 1035 921 1235 665 950 993.66 1.24 0 -234214 1014 981 939 906 864 998 923 579 285 500 600 1 1 115741890 1166 18.65 1.18 12 6.15 54.00 852.00 1370 20250422 -26.50 416 20241209 142.07 1370 -26.50 20250422 479 110.23 20250102 1370 -26.50 20250422 416 142.07 20241209 2.35 Y 054300 500 578 억 1440320 N N 123138 N 00 N
8 20250806 100434 57 100.00 KOSDAQ 기계·장비 N N N N N 944 -6 5 -0.63 1152442548 1225993 20.13 950 959 921 1235 665 950 940.01 1.24 0 -213938 1014 981 939 906 864 998 923 579 285 500 600 1 1 115741890 1093 17.48 1.11 12 1.06 54.00 852.00 1370 20250422 -31.09 416 20241209 126.92 1370 -31.09 20250422 479 97.08 20250102 1370 -31.09 20250422 416 126.92 20241209 2.35 Y 054300 500 578 억 1440320 N N 123138 N 00 N
9 20250806 090432 57 100.00 KOSDAQ 기계·장비 N N N N N 948 -2 5 -0.21 184075929 194610 3.20 950 952 939 1235 665 950 945.87 1.24 0 -16688 1014 981 939 906 864 998 923 579 285 500 600 1 1 115741890 1097 17.56 1.11 12 0.17 54.00 852.00 1370 20250422 -30.80 416 20241209 127.88 1370 -30.80 20250422 479 97.91 20250102 1370 -30.80 20250422 416 127.88 20241209 2.35 Y 054300 500 578 억 1440320 N N 123138 N 00 N