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
131760/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
20250806,160635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,792,1,2,0.13,54380779,68667,80.01,791,800,783,1028,554,791,791.95,3.65,0,179,805,797,786,778,767,802,783,218,237,500,500,1,1,43431583,344,12.38,0.94,12,0.16,64.00,841.00,1530,20250116,-48.24,637,20241209,24.33,1530,-48.24,20250116,752,5.32,20250611,1530,-48.24,20250116,637,24.33,20241209,0.31,Y,131760,500,218 억,,1584863,N,N,0,N,00,N
20250806,150646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,795,4,2,0.51,50576751,63874,74.43,791,800,783,1028,554,791,791.82,3.65,0,697,805,797,786,778,767,802,783,218,237,500,500,1,1,43431583,345,12.42,0.95,12,0.15,64.00,841.00,1530,20250116,-48.04,637,20241209,24.80,1530,-48.04,20250116,752,5.72,20250611,1530,-48.04,20250116,637,24.80,20241209,0.31,Y,131760,500,218 억,,1584863,N,N,0,N,00,N
20250806,140648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,793,2,2,0.25,38725735,48965,57.06,791,800,783,1028,554,791,790.89,3.65,0,748,805,797,786,778,767,802,783,218,237,500,500,1,1,43431583,344,12.39,0.94,12,0.11,64.00,841.00,1530,20250116,-48.17,637,20241209,24.49,1530,-48.17,20250116,752,5.45,20250611,1530,-48.17,20250116,637,24.49,20241209,0.31,Y,131760,500,218 억,,1584863,N,N,0,N,00,N
20250806,130645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,793,2,2,0.25,38544348,48736,56.79,791,800,783,1028,554,791,790.88,3.65,0,913,805,797,786,778,767,802,783,218,237,500,500,1,1,43431583,344,12.39,0.94,12,0.11,64.00,841.00,1530,20250116,-48.17,637,20241209,24.49,1530,-48.17,20250116,752,5.45,20250611,1530,-48.17,20250116,637,24.49,20241209,0.31,Y,131760,500,218 억,,1584863,N,N,0,N,00,N
20250806,120643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,790,-1,5,-0.13,37750677,47730,55.62,791,800,783,1028,554,791,790.92,3.65,0,1037,805,797,786,778,767,802,783,218,237,500,500,1,1,43431583,343,12.34,0.94,12,0.11,64.00,841.00,1530,20250116,-48.37,637,20241209,24.02,1530,-48.37,20250116,752,5.05,20250611,1530,-48.37,20250116,637,24.02,20241209,0.31,Y,131760,500,218 억,,1584863,N,N,0,N,00,N
20250806,110649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,794,3,2,0.38,31324351,39611,46.16,791,800,783,1028,554,791,790.80,3.65,0,1161,805,797,786,778,767,802,783,218,237,500,500,1,1,43431583,345,12.41,0.94,12,0.09,64.00,841.00,1530,20250116,-48.10,637,20241209,24.65,1530,-48.10,20250116,752,5.59,20250611,1530,-48.10,20250116,637,24.65,20241209,0.31,Y,131760,500,218 억,,1584863,N,N,0,N,00,N
20250806,100647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,793,2,2,0.25,30053510,38010,44.29,791,800,783,1028,554,791,790.67,3.65,0,1107,805,797,786,778,767,802,783,218,237,500,500,1,1,43431583,344,12.39,0.94,12,0.09,64.00,841.00,1530,20250116,-48.17,637,20241209,24.49,1530,-48.17,20250116,752,5.45,20250611,1530,-48.17,20250116,637,24.49,20241209,0.31,Y,131760,500,218 억,,1584863,N,N,0,N,00,N
20250806,090643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,785,-6,5,-0.76,6825739,8677,10.11,791,791,785,1028,554,791,786.65,3.65,0,-893,805,797,786,778,767,802,783,218,237,500,500,1,1,43431583,341,12.27,0.93,12,0.02,64.00,841.00,1530,20250116,-48.69,637,20241209,23.23,1530,-48.69,20250116,752,4.39,20250611,1530,-48.69,20250116,637,23.23,20241209,0.31,Y,131760,500,218 억,,1584863,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 160635 57 100.00 KOSDAQ 기계·장비 N N N N N 792 1 2 0.13 54380779 68667 80.01 791 800 783 1028 554 791 791.95 3.65 0 179 805 797 786 778 767 802 783 218 237 500 500 1 1 43431583 344 12.38 0.94 12 0.16 64.00 841.00 1530 20250116 -48.24 637 20241209 24.33 1530 -48.24 20250116 752 5.32 20250611 1530 -48.24 20250116 637 24.33 20241209 0.31 Y 131760 500 218 억 1584863 N N 0 N 00 N
3 20250806 150646 57 100.00 KOSDAQ 기계·장비 N N N N N 795 4 2 0.51 50576751 63874 74.43 791 800 783 1028 554 791 791.82 3.65 0 697 805 797 786 778 767 802 783 218 237 500 500 1 1 43431583 345 12.42 0.95 12 0.15 64.00 841.00 1530 20250116 -48.04 637 20241209 24.80 1530 -48.04 20250116 752 5.72 20250611 1530 -48.04 20250116 637 24.80 20241209 0.31 Y 131760 500 218 억 1584863 N N 0 N 00 N
4 20250806 140648 57 100.00 KOSDAQ 기계·장비 N N N N N 793 2 2 0.25 38725735 48965 57.06 791 800 783 1028 554 791 790.89 3.65 0 748 805 797 786 778 767 802 783 218 237 500 500 1 1 43431583 344 12.39 0.94 12 0.11 64.00 841.00 1530 20250116 -48.17 637 20241209 24.49 1530 -48.17 20250116 752 5.45 20250611 1530 -48.17 20250116 637 24.49 20241209 0.31 Y 131760 500 218 억 1584863 N N 0 N 00 N
5 20250806 130645 57 100.00 KOSDAQ 기계·장비 N N N N N 793 2 2 0.25 38544348 48736 56.79 791 800 783 1028 554 791 790.88 3.65 0 913 805 797 786 778 767 802 783 218 237 500 500 1 1 43431583 344 12.39 0.94 12 0.11 64.00 841.00 1530 20250116 -48.17 637 20241209 24.49 1530 -48.17 20250116 752 5.45 20250611 1530 -48.17 20250116 637 24.49 20241209 0.31 Y 131760 500 218 억 1584863 N N 0 N 00 N
6 20250806 120643 57 100.00 KOSDAQ 기계·장비 N N N N N 790 -1 5 -0.13 37750677 47730 55.62 791 800 783 1028 554 791 790.92 3.65 0 1037 805 797 786 778 767 802 783 218 237 500 500 1 1 43431583 343 12.34 0.94 12 0.11 64.00 841.00 1530 20250116 -48.37 637 20241209 24.02 1530 -48.37 20250116 752 5.05 20250611 1530 -48.37 20250116 637 24.02 20241209 0.31 Y 131760 500 218 억 1584863 N N 0 N 00 N
7 20250806 110649 57 100.00 KOSDAQ 기계·장비 N N N N N 794 3 2 0.38 31324351 39611 46.16 791 800 783 1028 554 791 790.80 3.65 0 1161 805 797 786 778 767 802 783 218 237 500 500 1 1 43431583 345 12.41 0.94 12 0.09 64.00 841.00 1530 20250116 -48.10 637 20241209 24.65 1530 -48.10 20250116 752 5.59 20250611 1530 -48.10 20250116 637 24.65 20241209 0.31 Y 131760 500 218 억 1584863 N N 0 N 00 N
8 20250806 100647 57 100.00 KOSDAQ 기계·장비 N N N N N 793 2 2 0.25 30053510 38010 44.29 791 800 783 1028 554 791 790.67 3.65 0 1107 805 797 786 778 767 802 783 218 237 500 500 1 1 43431583 344 12.39 0.94 12 0.09 64.00 841.00 1530 20250116 -48.17 637 20241209 24.49 1530 -48.17 20250116 752 5.45 20250611 1530 -48.17 20250116 637 24.49 20241209 0.31 Y 131760 500 218 억 1584863 N N 0 N 00 N
9 20250806 090643 57 100.00 KOSDAQ 기계·장비 N N N N N 785 -6 5 -0.76 6825739 8677 10.11 791 791 785 1028 554 791 786.65 3.65 0 -893 805 797 786 778 767 802 783 218 237 500 500 1 1 43431583 341 12.27 0.93 12 0.02 64.00 841.00 1530 20250116 -48.69 637 20241209 23.23 1530 -48.69 20250116 752 4.39 20250611 1530 -48.69 20250116 637 23.23 20241209 0.31 Y 131760 500 218 억 1584863 N N 0 N 00 N