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
086390/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
20250806,160529,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12260,170,2,1.41,885236705,72876,132.84,12210,12260,12000,15710,8470,12090,12147.40,7.38,0,-4991,12450,12270,12180,12000,11910,12225,11955,106,3620,500,8220,10,1,21134126,2591,-9.79,2.12,12,0.34,-1252.00,5793.00,15130,20250122,-18.97,7470,20241209,64.12,15130,-18.97,20250122,8570,43.06,20250409,15130,-18.97,20250122,7470,64.12,20241209,3.60,Y,086390,500,105 억,,1559297,N,N,3492,N,00,N
20250806,150538,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12200,110,2,0.91,824808085,67932,123.83,12210,12260,12000,15710,8470,12090,12141.90,7.38,0,-6791,12450,12270,12180,12000,11910,12225,11955,106,3620,500,8220,10,1,21134126,2578,-9.74,2.11,12,0.32,-1252.00,5793.00,15130,20250122,-19.37,7470,20241209,63.32,15130,-19.37,20250122,8570,42.36,20250409,15130,-19.37,20250122,7470,63.32,20241209,3.60,Y,086390,500,105 억,,1559297,N,N,797,N,00,N
20250806,140539,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12160,70,2,0.58,771832855,63588,115.91,12210,12260,12000,15710,8470,12090,12138.25,7.38,0,-7604,12450,12270,12180,12000,11910,12225,11955,106,3620,500,8220,10,1,21134126,2570,-9.71,2.10,12,0.30,-1252.00,5793.00,15130,20250122,-19.63,7470,20241209,62.78,15130,-19.63,20250122,8570,41.89,20250409,15130,-19.63,20250122,7470,62.78,20241209,3.60,Y,086390,500,105 억,,1559297,N,N,797,N,00,N
20250806,130536,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12170,80,2,0.66,579485405,47726,87.00,12210,12260,12000,15710,8470,12090,12142.25,7.38,0,-4812,12450,12270,12180,12000,11910,12225,11955,106,3620,500,8220,10,1,21134126,2572,-9.72,2.10,12,0.23,-1252.00,5793.00,15130,20250122,-19.56,7470,20241209,62.92,15130,-19.56,20250122,8570,42.01,20250409,15130,-19.56,20250122,7470,62.92,20241209,3.60,Y,086390,500,105 억,,1559297,N,N,797,N,00,N
20250806,120533,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12210,120,2,0.99,552205155,45486,82.91,12210,12260,12000,15710,8470,12090,12140.45,7.38,0,-3596,12450,12270,12180,12000,11910,12225,11955,106,3620,500,8220,10,1,21134126,2580,-9.75,2.11,12,0.22,-1252.00,5793.00,15130,20250122,-19.30,7470,20241209,63.45,15130,-19.30,20250122,8570,42.47,20250409,15130,-19.30,20250122,7470,63.45,20241209,3.60,Y,086390,500,105 억,,1559297,N,N,797,N,00,N
20250806,110539,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12230,140,2,1.16,446817295,36815,67.11,12210,12260,12000,15710,8470,12090,12137.21,7.38,0,2587,12450,12270,12180,12000,11910,12225,11955,106,3620,500,8220,10,1,21134126,2585,-9.77,2.11,12,0.17,-1252.00,5793.00,15130,20250122,-19.17,7470,20241209,63.72,15130,-19.17,20250122,8570,42.71,20250409,15130,-19.17,20250122,7470,63.72,20241209,3.60,Y,086390,500,105 억,,1559297,N,N,797,N,00,N
20250806,100537,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12130,40,2,0.33,205147875,17009,31.00,12210,12210,12000,15710,8470,12090,12060.62,7.38,0,2502,12450,12270,12180,12000,11910,12225,11955,106,3620,500,8220,10,1,21134126,2564,-9.69,2.09,12,0.08,-1252.00,5793.00,15130,20250122,-19.83,7470,20241209,62.38,15130,-19.83,20250122,8570,41.54,20250409,15130,-19.83,20250122,7470,62.38,20241209,3.60,Y,086390,500,105 억,,1559297,N,N,797,N,00,N
20250806,090535,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12050,-40,5,-0.33,22844320,1890,3.45,12210,12210,12040,15710,8470,12090,12086.36,7.38,0,-704,12450,12270,12180,12000,11910,12225,11955,106,3620,500,8220,10,1,21134126,2547,-9.62,2.08,12,0.01,-1252.00,5793.00,15130,20250122,-20.36,7470,20241209,61.31,15130,-20.36,20250122,8570,40.61,20250409,15130,-20.36,20250122,7470,61.31,20241209,3.60,Y,086390,500,105 억,,1559297,N,N,797,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 160529 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12260 170 2 1.41 885236705 72876 132.84 12210 12260 12000 15710 8470 12090 12147.40 7.38 0 -4991 12450 12270 12180 12000 11910 12225 11955 106 3620 500 8220 10 1 21134126 2591 -9.79 2.12 12 0.34 -1252.00 5793.00 15130 20250122 -18.97 7470 20241209 64.12 15130 -18.97 20250122 8570 43.06 20250409 15130 -18.97 20250122 7470 64.12 20241209 3.60 Y 086390 500 105 억 1559297 N N 3492 N 00 N
3 20250806 150538 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12200 110 2 0.91 824808085 67932 123.83 12210 12260 12000 15710 8470 12090 12141.90 7.38 0 -6791 12450 12270 12180 12000 11910 12225 11955 106 3620 500 8220 10 1 21134126 2578 -9.74 2.11 12 0.32 -1252.00 5793.00 15130 20250122 -19.37 7470 20241209 63.32 15130 -19.37 20250122 8570 42.36 20250409 15130 -19.37 20250122 7470 63.32 20241209 3.60 Y 086390 500 105 억 1559297 N N 797 N 00 N
4 20250806 140539 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12160 70 2 0.58 771832855 63588 115.91 12210 12260 12000 15710 8470 12090 12138.25 7.38 0 -7604 12450 12270 12180 12000 11910 12225 11955 106 3620 500 8220 10 1 21134126 2570 -9.71 2.10 12 0.30 -1252.00 5793.00 15130 20250122 -19.63 7470 20241209 62.78 15130 -19.63 20250122 8570 41.89 20250409 15130 -19.63 20250122 7470 62.78 20241209 3.60 Y 086390 500 105 억 1559297 N N 797 N 00 N
5 20250806 130536 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12170 80 2 0.66 579485405 47726 87.00 12210 12260 12000 15710 8470 12090 12142.25 7.38 0 -4812 12450 12270 12180 12000 11910 12225 11955 106 3620 500 8220 10 1 21134126 2572 -9.72 2.10 12 0.23 -1252.00 5793.00 15130 20250122 -19.56 7470 20241209 62.92 15130 -19.56 20250122 8570 42.01 20250409 15130 -19.56 20250122 7470 62.92 20241209 3.60 Y 086390 500 105 억 1559297 N N 797 N 00 N
6 20250806 120533 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12210 120 2 0.99 552205155 45486 82.91 12210 12260 12000 15710 8470 12090 12140.45 7.38 0 -3596 12450 12270 12180 12000 11910 12225 11955 106 3620 500 8220 10 1 21134126 2580 -9.75 2.11 12 0.22 -1252.00 5793.00 15130 20250122 -19.30 7470 20241209 63.45 15130 -19.30 20250122 8570 42.47 20250409 15130 -19.30 20250122 7470 63.45 20241209 3.60 Y 086390 500 105 억 1559297 N N 797 N 00 N
7 20250806 110539 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12230 140 2 1.16 446817295 36815 67.11 12210 12260 12000 15710 8470 12090 12137.21 7.38 0 2587 12450 12270 12180 12000 11910 12225 11955 106 3620 500 8220 10 1 21134126 2585 -9.77 2.11 12 0.17 -1252.00 5793.00 15130 20250122 -19.17 7470 20241209 63.72 15130 -19.17 20250122 8570 42.71 20250409 15130 -19.17 20250122 7470 63.72 20241209 3.60 Y 086390 500 105 억 1559297 N N 797 N 00 N
8 20250806 100537 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12130 40 2 0.33 205147875 17009 31.00 12210 12210 12000 15710 8470 12090 12060.62 7.38 0 2502 12450 12270 12180 12000 11910 12225 11955 106 3620 500 8220 10 1 21134126 2564 -9.69 2.09 12 0.08 -1252.00 5793.00 15130 20250122 -19.83 7470 20241209 62.38 15130 -19.83 20250122 8570 41.54 20250409 15130 -19.83 20250122 7470 62.38 20241209 3.60 Y 086390 500 105 억 1559297 N N 797 N 00 N
9 20250806 090535 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12050 -40 5 -0.33 22844320 1890 3.45 12210 12210 12040 15710 8470 12090 12086.36 7.38 0 -704 12450 12270 12180 12000 11910 12225 11955 106 3620 500 8220 10 1 21134126 2547 -9.62 2.08 12 0.01 -1252.00 5793.00 15130 20250122 -20.36 7470 20241209 61.31 15130 -20.36 20250122 8570 40.61 20250409 15130 -20.36 20250122 7470 61.31 20241209 3.60 Y 086390 500 105 억 1559297 N N 797 N 00 N