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
114810/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
20250806,160617,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8390,-100,5,-1.18,989769590,119288,99.14,8490,8490,8200,11030,5950,8490,8297.23,5.38,0,20629,8730,8610,8500,8380,8270,8670,8440,147,2540,500,6110,10,1,28593174,2399,7.89,1.28,12,0.42,1064.00,6562.00,11680,20240801,-28.17,5350,20241206,56.82,9840,-14.74,20250626,5810,44.41,20250203,10900,-23.03,20240816,5350,56.82,20241206,1.79,Y,114810,500,146 억,,1538496,N,N,133,N,00,N
20250806,150627,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8380,-110,5,-1.30,973076000,117297,97.48,8490,8490,8200,11030,5950,8490,8295.83,5.38,0,20766,8730,8610,8500,8380,8270,8670,8440,147,2540,500,6110,10,1,28593174,2396,7.88,1.28,12,0.41,1064.00,6562.00,11680,20240801,-28.25,5350,20241206,56.64,9840,-14.84,20250626,5810,44.23,20250203,10900,-23.12,20240816,5350,56.64,20241206,1.79,Y,114810,500,146 억,,1538496,N,N,854,N,00,N
20250806,140629,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8340,-150,5,-1.77,881547375,106342,88.38,8490,8490,8200,11030,5950,8490,8289.74,5.38,0,14717,8730,8610,8500,8380,8270,8670,8440,147,2540,500,6110,10,1,28593174,2385,7.84,1.27,12,0.37,1064.00,6562.00,11680,20240801,-28.60,5350,20241206,55.89,9840,-15.24,20250626,5810,43.55,20250203,10900,-23.49,20240816,5350,55.89,20241206,1.79,Y,114810,500,146 억,,1538496,N,N,854,N,00,N
20250806,130626,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8330,-160,5,-1.88,744806730,89875,74.69,8490,8490,8200,11030,5950,8490,8287.14,5.38,0,9728,8730,8610,8500,8380,8270,8670,8440,147,2540,500,6110,10,1,28593174,2382,7.83,1.27,12,0.31,1064.00,6562.00,11680,20240801,-28.68,5350,20241206,55.70,9840,-15.35,20250626,5810,43.37,20250203,10900,-23.58,20240816,5350,55.70,20241206,1.79,Y,114810,500,146 억,,1538496,N,N,854,N,00,N
20250806,120624,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8300,-190,5,-2.24,705422100,85134,70.75,8490,8490,8200,11030,5950,8490,8286.02,5.38,0,8027,8730,8610,8500,8380,8270,8670,8440,147,2540,500,6110,10,1,28593174,2373,7.80,1.26,12,0.30,1064.00,6562.00,11680,20240801,-28.94,5350,20241206,55.14,9840,-15.65,20250626,5810,42.86,20250203,10900,-23.85,20240816,5350,55.14,20241206,1.79,Y,114810,500,146 억,,1538496,N,N,854,N,00,N
20250806,110630,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8340,-150,5,-1.77,636756030,76879,63.89,8490,8490,8200,11030,5950,8490,8282.57,5.38,0,6451,8730,8610,8500,8380,8270,8670,8440,147,2540,500,6110,10,1,28593174,2385,7.84,1.27,12,0.27,1064.00,6562.00,11680,20240801,-28.60,5350,20241206,55.89,9840,-15.24,20250626,5810,43.55,20250203,10900,-23.49,20240816,5350,55.89,20241206,1.79,Y,114810,500,146 억,,1538496,N,N,854,N,00,N
20250806,100628,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8310,-180,5,-2.12,247604420,29830,24.79,8490,8490,8250,11030,5950,8490,8300.52,5.38,0,-2761,8730,8610,8500,8380,8270,8670,8440,147,2540,500,6110,10,1,28593174,2376,7.81,1.27,12,0.10,1064.00,6562.00,11680,20240801,-28.85,5350,20241206,55.33,9840,-15.55,20250626,5810,43.03,20250203,10900,-23.76,20240816,5350,55.33,20241206,1.79,Y,114810,500,146 억,,1538496,N,N,854,N,00,N
20250806,090625,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8310,-180,5,-2.12,19933840,2373,1.97,8490,8490,8310,11030,5950,8490,8400.27,5.38,0,-1595,8730,8610,8500,8380,8270,8670,8440,147,2540,500,6110,10,1,28593174,2376,7.81,1.27,12,0.01,1064.00,6562.00,11680,20240801,-28.85,5350,20241206,55.33,9840,-15.55,20250626,5810,43.03,20250203,10900,-23.76,20240816,5350,55.33,20241206,1.79,Y,114810,500,146 억,,1538496,N,N,854,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 160617 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8390 -100 5 -1.18 989769590 119288 99.14 8490 8490 8200 11030 5950 8490 8297.23 5.38 0 20629 8730 8610 8500 8380 8270 8670 8440 147 2540 500 6110 10 1 28593174 2399 7.89 1.28 12 0.42 1064.00 6562.00 11680 20240801 -28.17 5350 20241206 56.82 9840 -14.74 20250626 5810 44.41 20250203 10900 -23.03 20240816 5350 56.82 20241206 1.79 Y 114810 500 146 억 1538496 N N 133 N 00 N
3 20250806 150627 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8380 -110 5 -1.30 973076000 117297 97.48 8490 8490 8200 11030 5950 8490 8295.83 5.38 0 20766 8730 8610 8500 8380 8270 8670 8440 147 2540 500 6110 10 1 28593174 2396 7.88 1.28 12 0.41 1064.00 6562.00 11680 20240801 -28.25 5350 20241206 56.64 9840 -14.84 20250626 5810 44.23 20250203 10900 -23.12 20240816 5350 56.64 20241206 1.79 Y 114810 500 146 억 1538496 N N 854 N 00 N
4 20250806 140629 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8340 -150 5 -1.77 881547375 106342 88.38 8490 8490 8200 11030 5950 8490 8289.74 5.38 0 14717 8730 8610 8500 8380 8270 8670 8440 147 2540 500 6110 10 1 28593174 2385 7.84 1.27 12 0.37 1064.00 6562.00 11680 20240801 -28.60 5350 20241206 55.89 9840 -15.24 20250626 5810 43.55 20250203 10900 -23.49 20240816 5350 55.89 20241206 1.79 Y 114810 500 146 억 1538496 N N 854 N 00 N
5 20250806 130626 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8330 -160 5 -1.88 744806730 89875 74.69 8490 8490 8200 11030 5950 8490 8287.14 5.38 0 9728 8730 8610 8500 8380 8270 8670 8440 147 2540 500 6110 10 1 28593174 2382 7.83 1.27 12 0.31 1064.00 6562.00 11680 20240801 -28.68 5350 20241206 55.70 9840 -15.35 20250626 5810 43.37 20250203 10900 -23.58 20240816 5350 55.70 20241206 1.79 Y 114810 500 146 억 1538496 N N 854 N 00 N
6 20250806 120624 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8300 -190 5 -2.24 705422100 85134 70.75 8490 8490 8200 11030 5950 8490 8286.02 5.38 0 8027 8730 8610 8500 8380 8270 8670 8440 147 2540 500 6110 10 1 28593174 2373 7.80 1.26 12 0.30 1064.00 6562.00 11680 20240801 -28.94 5350 20241206 55.14 9840 -15.65 20250626 5810 42.86 20250203 10900 -23.85 20240816 5350 55.14 20241206 1.79 Y 114810 500 146 억 1538496 N N 854 N 00 N
7 20250806 110630 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8340 -150 5 -1.77 636756030 76879 63.89 8490 8490 8200 11030 5950 8490 8282.57 5.38 0 6451 8730 8610 8500 8380 8270 8670 8440 147 2540 500 6110 10 1 28593174 2385 7.84 1.27 12 0.27 1064.00 6562.00 11680 20240801 -28.60 5350 20241206 55.89 9840 -15.24 20250626 5810 43.55 20250203 10900 -23.49 20240816 5350 55.89 20241206 1.79 Y 114810 500 146 억 1538496 N N 854 N 00 N
8 20250806 100628 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8310 -180 5 -2.12 247604420 29830 24.79 8490 8490 8250 11030 5950 8490 8300.52 5.38 0 -2761 8730 8610 8500 8380 8270 8670 8440 147 2540 500 6110 10 1 28593174 2376 7.81 1.27 12 0.10 1064.00 6562.00 11680 20240801 -28.85 5350 20241206 55.33 9840 -15.55 20250626 5810 43.03 20250203 10900 -23.76 20240816 5350 55.33 20241206 1.79 Y 114810 500 146 억 1538496 N N 854 N 00 N
9 20250806 090625 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8310 -180 5 -2.12 19933840 2373 1.97 8490 8490 8310 11030 5950 8490 8400.27 5.38 0 -1595 8730 8610 8500 8380 8270 8670 8440 147 2540 500 6110 10 1 28593174 2376 7.81 1.27 12 0.01 1064.00 6562.00 11680 20240801 -28.85 5350 20241206 55.33 9840 -15.55 20250626 5810 43.03 20250203 10900 -23.76 20240816 5350 55.33 20241206 1.79 Y 114810 500 146 억 1538496 N N 854 N 00 N