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
136150/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
20250806,160637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25600,100,2,0.39,793935800,31057,51.83,25600,25850,25350,33150,17850,25500,25563.83,0.45,0,-1739,26533,26016,25583,25066,24633,25800,24850,42,7650,500,17850,50,1,8381030,2146,23.88,5.21,12,0.37,1072.00,4918.00,41800,20250509,-38.76,23600,20250509,8.47,41800,-38.76,20250509,23600,8.47,20250509,41800,-38.76,20250509,23600,8.47,20250509,0.77,Y,136150,500,41 억,,38133,N,N,87,N,00,N
20250806,150648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25550,50,2,0.20,768335100,30056,50.16,25600,25850,25350,33150,17850,25500,25563.45,0.45,0,-1702,26533,26016,25583,25066,24633,25800,24850,42,7650,500,17850,50,1,8381030,2141,23.83,5.20,12,0.36,1072.00,4918.00,41800,20250509,-38.88,23600,20250509,8.26,41800,-38.88,20250509,23600,8.26,20250509,41800,-38.88,20250509,23600,8.26,20250509,0.77,Y,136150,500,41 억,,38133,N,N,206,N,00,N
20250806,140650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25500,0,3,0.00,692261400,27078,45.19,25600,25850,25350,33150,17850,25500,25565.46,0.45,0,-1583,26533,26016,25583,25066,24633,25800,24850,42,7650,500,17850,50,1,8381030,2137,23.79,5.19,12,0.32,1072.00,4918.00,41800,20250509,-39.00,23600,20250509,8.05,41800,-39.00,20250509,23600,8.05,20250509,41800,-39.00,20250509,23600,8.05,20250509,0.77,Y,136150,500,41 억,,38133,N,N,206,N,00,N
20250806,130647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25550,50,2,0.20,627037800,24521,40.92,25600,25850,25350,33150,17850,25500,25571.46,0.45,0,-1646,26533,26016,25583,25066,24633,25800,24850,42,7650,500,17850,50,1,8381030,2141,23.83,5.20,12,0.29,1072.00,4918.00,41800,20250509,-38.88,23600,20250509,8.26,41800,-38.88,20250509,23600,8.26,20250509,41800,-38.88,20250509,23600,8.26,20250509,0.77,Y,136150,500,41 억,,38133,N,N,206,N,00,N
20250806,120645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25500,0,3,0.00,542501550,21219,35.41,25600,25850,25350,33150,17850,25500,25566.78,0.45,0,-859,26533,26016,25583,25066,24633,25800,24850,42,7650,500,17850,50,1,8381030,2137,23.79,5.19,12,0.25,1072.00,4918.00,41800,20250509,-39.00,23600,20250509,8.05,41800,-39.00,20250509,23600,8.05,20250509,41800,-39.00,20250509,23600,8.05,20250509,0.77,Y,136150,500,41 억,,38133,N,N,206,N,00,N
20250806,110650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25700,200,2,0.78,457597550,17900,29.87,25600,25850,25350,33150,17850,25500,25564.11,0.45,0,-657,26533,26016,25583,25066,24633,25800,24850,42,7650,500,17850,50,1,8381030,2154,23.97,5.23,12,0.21,1072.00,4918.00,41800,20250509,-38.52,23600,20250509,8.90,41800,-38.52,20250509,23600,8.90,20250509,41800,-38.52,20250509,23600,8.90,20250509,0.77,Y,136150,500,41 억,,38133,N,N,206,N,00,N
20250806,100648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25500,0,3,0.00,318548600,12480,20.83,25600,25800,25350,33150,17850,25500,25524.73,0.45,0,-549,26533,26016,25583,25066,24633,25800,24850,42,7650,500,17850,50,1,8381030,2137,23.79,5.19,12,0.15,1072.00,4918.00,41800,20250509,-39.00,23600,20250509,8.05,41800,-39.00,20250509,23600,8.05,20250509,41800,-39.00,20250509,23600,8.05,20250509,0.77,Y,136150,500,41 억,,38133,N,N,206,N,00,N
20250806,090645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25550,50,2,0.20,58247000,2284,3.81,25600,25750,25350,33150,17850,25500,25502.19,0.45,0,-34,26533,26016,25583,25066,24633,25800,24850,42,7650,500,17850,50,1,8381030,2141,23.83,5.20,12,0.03,1072.00,4918.00,41800,20250509,-38.88,23600,20250509,8.26,41800,-38.88,20250509,23600,8.26,20250509,41800,-38.88,20250509,23600,8.26,20250509,0.77,Y,136150,500,41 억,,38133,N,N,206,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 160637 57 100.00 KOSDAQ 기계·장비 N N N N N 25600 100 2 0.39 793935800 31057 51.83 25600 25850 25350 33150 17850 25500 25563.83 0.45 0 -1739 26533 26016 25583 25066 24633 25800 24850 42 7650 500 17850 50 1 8381030 2146 23.88 5.21 12 0.37 1072.00 4918.00 41800 20250509 -38.76 23600 20250509 8.47 41800 -38.76 20250509 23600 8.47 20250509 41800 -38.76 20250509 23600 8.47 20250509 0.77 Y 136150 500 41 억 38133 N N 87 N 00 N
3 20250806 150648 57 100.00 KOSDAQ 기계·장비 N N N N N 25550 50 2 0.20 768335100 30056 50.16 25600 25850 25350 33150 17850 25500 25563.45 0.45 0 -1702 26533 26016 25583 25066 24633 25800 24850 42 7650 500 17850 50 1 8381030 2141 23.83 5.20 12 0.36 1072.00 4918.00 41800 20250509 -38.88 23600 20250509 8.26 41800 -38.88 20250509 23600 8.26 20250509 41800 -38.88 20250509 23600 8.26 20250509 0.77 Y 136150 500 41 억 38133 N N 206 N 00 N
4 20250806 140650 57 100.00 KOSDAQ 기계·장비 N N N N N 25500 0 3 0.00 692261400 27078 45.19 25600 25850 25350 33150 17850 25500 25565.46 0.45 0 -1583 26533 26016 25583 25066 24633 25800 24850 42 7650 500 17850 50 1 8381030 2137 23.79 5.19 12 0.32 1072.00 4918.00 41800 20250509 -39.00 23600 20250509 8.05 41800 -39.00 20250509 23600 8.05 20250509 41800 -39.00 20250509 23600 8.05 20250509 0.77 Y 136150 500 41 억 38133 N N 206 N 00 N
5 20250806 130647 57 100.00 KOSDAQ 기계·장비 N N N N N 25550 50 2 0.20 627037800 24521 40.92 25600 25850 25350 33150 17850 25500 25571.46 0.45 0 -1646 26533 26016 25583 25066 24633 25800 24850 42 7650 500 17850 50 1 8381030 2141 23.83 5.20 12 0.29 1072.00 4918.00 41800 20250509 -38.88 23600 20250509 8.26 41800 -38.88 20250509 23600 8.26 20250509 41800 -38.88 20250509 23600 8.26 20250509 0.77 Y 136150 500 41 억 38133 N N 206 N 00 N
6 20250806 120645 57 100.00 KOSDAQ 기계·장비 N N N N N 25500 0 3 0.00 542501550 21219 35.41 25600 25850 25350 33150 17850 25500 25566.78 0.45 0 -859 26533 26016 25583 25066 24633 25800 24850 42 7650 500 17850 50 1 8381030 2137 23.79 5.19 12 0.25 1072.00 4918.00 41800 20250509 -39.00 23600 20250509 8.05 41800 -39.00 20250509 23600 8.05 20250509 41800 -39.00 20250509 23600 8.05 20250509 0.77 Y 136150 500 41 억 38133 N N 206 N 00 N
7 20250806 110650 57 100.00 KOSDAQ 기계·장비 N N N N N 25700 200 2 0.78 457597550 17900 29.87 25600 25850 25350 33150 17850 25500 25564.11 0.45 0 -657 26533 26016 25583 25066 24633 25800 24850 42 7650 500 17850 50 1 8381030 2154 23.97 5.23 12 0.21 1072.00 4918.00 41800 20250509 -38.52 23600 20250509 8.90 41800 -38.52 20250509 23600 8.90 20250509 41800 -38.52 20250509 23600 8.90 20250509 0.77 Y 136150 500 41 억 38133 N N 206 N 00 N
8 20250806 100648 57 100.00 KOSDAQ 기계·장비 N N N N N 25500 0 3 0.00 318548600 12480 20.83 25600 25800 25350 33150 17850 25500 25524.73 0.45 0 -549 26533 26016 25583 25066 24633 25800 24850 42 7650 500 17850 50 1 8381030 2137 23.79 5.19 12 0.15 1072.00 4918.00 41800 20250509 -39.00 23600 20250509 8.05 41800 -39.00 20250509 23600 8.05 20250509 41800 -39.00 20250509 23600 8.05 20250509 0.77 Y 136150 500 41 억 38133 N N 206 N 00 N
9 20250806 090645 57 100.00 KOSDAQ 기계·장비 N N N N N 25550 50 2 0.20 58247000 2284 3.81 25600 25750 25350 33150 17850 25500 25502.19 0.45 0 -34 26533 26016 25583 25066 24633 25800 24850 42 7650 500 17850 50 1 8381030 2141 23.83 5.20 12 0.03 1072.00 4918.00 41800 20250509 -38.88 23600 20250509 8.26 41800 -38.88 20250509 23600 8.26 20250509 41800 -38.88 20250509 23600 8.26 20250509 0.77 Y 136150 500 41 억 38133 N N 206 N 00 N