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
083650/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
20250806,160523,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,44050,1750,2,4.14,37163306275,850545,116.83,42500,44500,42500,54900,29650,42300,43693.72,16.72,0,137016,44166,43232,41416,40482,38666,43700,40950,155,12600,500,0,50,1,30944375,13631,69.59,11.71,12,2.75,633.00,3761.00,47600,20250617,-7.46,7000,20240909,529.29,47600,-7.46,20250617,14650,200.68,20250103,47600,-7.46,20250617,7000,529.29,20240909,2.32,Y,083650,500,154 억,,5173905,N,N,7489,N,02,N
20250806,150532,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,44050,1750,2,4.14,35786520725,819269,112.54,42500,44500,42500,54900,29650,42300,43681.87,16.72,0,118117,44166,43232,41416,40482,38666,43700,40950,155,12600,500,0,50,1,30944375,13631,69.59,11.71,12,2.65,633.00,3761.00,47600,20250617,-7.46,7000,20240909,529.29,47600,-7.46,20250617,14650,200.68,20250103,47600,-7.46,20250617,7000,529.29,20240909,2.32,Y,083650,500,154 억,,5173905,N,N,7572,N,02,N
20250806,140534,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,43950,1650,2,3.90,31963443475,732506,100.62,42500,44500,42500,54900,29650,42300,43636.64,16.72,0,76815,44166,43232,41416,40482,38666,43700,40950,155,12600,500,0,50,1,30944375,13600,69.43,11.69,12,2.37,633.00,3761.00,47600,20250617,-7.67,7000,20240909,527.86,47600,-7.67,20250617,14650,200.00,20250103,47600,-7.67,20250617,7000,527.86,20240909,2.32,Y,083650,500,154 억,,5173905,N,N,7572,N,02,N
20250806,130530,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,43750,1450,2,3.43,27114716425,622158,85.46,42500,44500,42500,54900,29650,42300,43582.73,16.72,0,44872,44166,43232,41416,40482,38666,43700,40950,155,12600,500,0,50,1,30944375,13538,69.12,11.63,12,2.01,633.00,3761.00,47600,20250617,-8.09,7000,20240909,525.00,47600,-8.09,20250617,14650,198.63,20250103,47600,-8.09,20250617,7000,525.00,20240909,2.32,Y,083650,500,154 억,,5173905,N,N,7572,N,02,N
20250806,120528,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,43500,1200,2,2.84,24749914550,567896,78.01,42500,44500,42500,54900,29650,42300,43582.88,16.72,0,21344,44166,43232,41416,40482,38666,43700,40950,155,12600,500,0,50,1,30944375,13461,68.72,11.57,12,1.84,633.00,3761.00,47600,20250617,-8.61,7000,20240909,521.43,47600,-8.61,20250617,14650,196.93,20250103,47600,-8.61,20250617,7000,521.43,20240909,2.32,Y,083650,500,154 억,,5173905,N,N,7572,N,02,N
20250806,110533,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,43600,1300,2,3.07,22876386050,524771,72.08,42500,44500,42500,54900,29650,42300,43594.29,16.72,0,728,44166,43232,41416,40482,38666,43700,40950,155,12600,500,0,50,1,30944375,13492,68.88,11.59,12,1.70,633.00,3761.00,47600,20250617,-8.40,7000,20240909,522.86,47600,-8.40,20250617,14650,197.61,20250103,47600,-8.40,20250617,7000,522.86,20240909,2.32,Y,083650,500,154 억,,5173905,N,N,7572,N,02,N
20250806,100531,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,43600,1300,2,3.07,17698614725,406086,55.78,42500,44500,42500,54900,29650,42300,43584.97,16.72,0,-12706,44166,43232,41416,40482,38666,43700,40950,155,12600,500,0,50,1,30944375,13492,68.88,11.59,12,1.31,633.00,3761.00,47600,20250617,-8.40,7000,20240909,522.86,47600,-8.40,20250617,14650,197.61,20250103,47600,-8.40,20250617,7000,522.86,20240909,2.32,Y,083650,500,154 억,,5173905,N,N,7572,N,02,N
20250806,090529,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,42600,300,2,0.71,1742423350,40716,5.59,42500,43000,42500,54900,29650,42300,42800.60,16.72,0,-10155,44166,43232,41416,40482,38666,43700,40950,155,12600,500,0,50,1,30944375,13182,67.30,11.33,12,0.13,633.00,3761.00,47600,20250617,-10.50,7000,20240909,508.57,47600,-10.50,20250617,14650,190.78,20250103,47600,-10.50,20250617,7000,508.57,20240909,2.32,Y,083650,500,154 억,,5173905,N,N,7572,N,02,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 160523 53 100.00 KOSDAQ 기계·장비 N N N N N 44050 1750 2 4.14 37163306275 850545 116.83 42500 44500 42500 54900 29650 42300 43693.72 16.72 0 137016 44166 43232 41416 40482 38666 43700 40950 155 12600 500 0 50 1 30944375 13631 69.59 11.71 12 2.75 633.00 3761.00 47600 20250617 -7.46 7000 20240909 529.29 47600 -7.46 20250617 14650 200.68 20250103 47600 -7.46 20250617 7000 529.29 20240909 2.32 Y 083650 500 154 억 5173905 N N 7489 N 02 N
3 20250806 150532 53 100.00 KOSDAQ 기계·장비 N N N N N 44050 1750 2 4.14 35786520725 819269 112.54 42500 44500 42500 54900 29650 42300 43681.87 16.72 0 118117 44166 43232 41416 40482 38666 43700 40950 155 12600 500 0 50 1 30944375 13631 69.59 11.71 12 2.65 633.00 3761.00 47600 20250617 -7.46 7000 20240909 529.29 47600 -7.46 20250617 14650 200.68 20250103 47600 -7.46 20250617 7000 529.29 20240909 2.32 Y 083650 500 154 억 5173905 N N 7572 N 02 N
4 20250806 140534 53 100.00 KOSDAQ 기계·장비 N N N N N 43950 1650 2 3.90 31963443475 732506 100.62 42500 44500 42500 54900 29650 42300 43636.64 16.72 0 76815 44166 43232 41416 40482 38666 43700 40950 155 12600 500 0 50 1 30944375 13600 69.43 11.69 12 2.37 633.00 3761.00 47600 20250617 -7.67 7000 20240909 527.86 47600 -7.67 20250617 14650 200.00 20250103 47600 -7.67 20250617 7000 527.86 20240909 2.32 Y 083650 500 154 억 5173905 N N 7572 N 02 N
5 20250806 130530 53 100.00 KOSDAQ 기계·장비 N N N N N 43750 1450 2 3.43 27114716425 622158 85.46 42500 44500 42500 54900 29650 42300 43582.73 16.72 0 44872 44166 43232 41416 40482 38666 43700 40950 155 12600 500 0 50 1 30944375 13538 69.12 11.63 12 2.01 633.00 3761.00 47600 20250617 -8.09 7000 20240909 525.00 47600 -8.09 20250617 14650 198.63 20250103 47600 -8.09 20250617 7000 525.00 20240909 2.32 Y 083650 500 154 억 5173905 N N 7572 N 02 N
6 20250806 120528 53 100.00 KOSDAQ 기계·장비 N N N N N 43500 1200 2 2.84 24749914550 567896 78.01 42500 44500 42500 54900 29650 42300 43582.88 16.72 0 21344 44166 43232 41416 40482 38666 43700 40950 155 12600 500 0 50 1 30944375 13461 68.72 11.57 12 1.84 633.00 3761.00 47600 20250617 -8.61 7000 20240909 521.43 47600 -8.61 20250617 14650 196.93 20250103 47600 -8.61 20250617 7000 521.43 20240909 2.32 Y 083650 500 154 억 5173905 N N 7572 N 02 N
7 20250806 110533 53 100.00 KOSDAQ 기계·장비 N N N N N 43600 1300 2 3.07 22876386050 524771 72.08 42500 44500 42500 54900 29650 42300 43594.29 16.72 0 728 44166 43232 41416 40482 38666 43700 40950 155 12600 500 0 50 1 30944375 13492 68.88 11.59 12 1.70 633.00 3761.00 47600 20250617 -8.40 7000 20240909 522.86 47600 -8.40 20250617 14650 197.61 20250103 47600 -8.40 20250617 7000 522.86 20240909 2.32 Y 083650 500 154 억 5173905 N N 7572 N 02 N
8 20250806 100531 53 100.00 KOSDAQ 기계·장비 N N N N N 43600 1300 2 3.07 17698614725 406086 55.78 42500 44500 42500 54900 29650 42300 43584.97 16.72 0 -12706 44166 43232 41416 40482 38666 43700 40950 155 12600 500 0 50 1 30944375 13492 68.88 11.59 12 1.31 633.00 3761.00 47600 20250617 -8.40 7000 20240909 522.86 47600 -8.40 20250617 14650 197.61 20250103 47600 -8.40 20250617 7000 522.86 20240909 2.32 Y 083650 500 154 억 5173905 N N 7572 N 02 N
9 20250806 090529 53 100.00 KOSDAQ 기계·장비 N N N N N 42600 300 2 0.71 1742423350 40716 5.59 42500 43000 42500 54900 29650 42300 42800.60 16.72 0 -10155 44166 43232 41416 40482 38666 43700 40950 155 12600 500 0 50 1 30944375 13182 67.30 11.33 12 0.13 633.00 3761.00 47600 20250617 -10.50 7000 20240909 508.57 47600 -10.50 20250617 14650 190.78 20250103 47600 -10.50 20250617 7000 508.57 20240909 2.32 Y 083650 500 154 억 5173905 N N 7572 N 02 N