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
141000/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
20250806,160644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8700,160,2,1.87,169781150,19599,117.95,8680,8740,8520,11100,5980,8540,8662.75,3.01,0,4319,8720,8630,8560,8470,8400,8675,8515,61,2560,500,5970,10,1,12114710,1054,7.73,0.56,12,0.16,1125.00,15516.00,9120,20250716,-4.61,6100,20241209,42.62,9120,-4.61,20250716,6130,41.92,20250409,9120,-4.61,20250716,6100,42.62,20241209,1.53,Y,141000,500,60 억,,364995,N,N,519,N,00,N
20250806,150655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8720,180,2,2.11,164770140,19023,114.49,8680,8740,8520,11100,5980,8540,8661.63,3.01,0,4415,8720,8630,8560,8470,8400,8675,8515,61,2560,500,5970,10,1,12114710,1056,7.75,0.56,12,0.16,1125.00,15516.00,9120,20250716,-4.39,6100,20241209,42.95,9120,-4.39,20250716,6130,42.25,20250409,9120,-4.39,20250716,6100,42.95,20241209,1.53,Y,141000,500,60 억,,364995,N,N,707,N,00,N
20250806,140656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8700,160,2,1.87,142828970,16502,99.31,8680,8740,8520,11100,5980,8540,8655.25,3.01,0,4500,8720,8630,8560,8470,8400,8675,8515,61,2560,500,5970,10,1,12114710,1054,7.73,0.56,12,0.14,1125.00,15516.00,9120,20250716,-4.61,6100,20241209,42.62,9120,-4.61,20250716,6130,41.92,20250409,9120,-4.61,20250716,6100,42.62,20241209,1.53,Y,141000,500,60 억,,364995,N,N,707,N,00,N
20250806,130654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8700,160,2,1.87,77454510,8980,54.04,8680,8720,8520,11100,5980,8540,8625.22,3.01,0,2304,8720,8630,8560,8470,8400,8675,8515,61,2560,500,5970,10,1,12114710,1054,7.73,0.56,12,0.07,1125.00,15516.00,9120,20250716,-4.61,6100,20241209,42.62,9120,-4.61,20250716,6130,41.92,20250409,9120,-4.61,20250716,6100,42.62,20241209,1.53,Y,141000,500,60 억,,364995,N,N,707,N,00,N
20250806,120651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8610,70,2,0.82,25321320,2952,17.77,8680,8680,8520,11100,5980,8540,8577.68,3.01,0,-513,8720,8630,8560,8470,8400,8675,8515,61,2560,500,5970,10,1,12114710,1043,7.65,0.55,12,0.02,1125.00,15516.00,9120,20250716,-5.59,6100,20241209,41.15,9120,-5.59,20250716,6130,40.46,20250409,9120,-5.59,20250716,6100,41.15,20241209,1.53,Y,141000,500,60 억,,364995,N,N,707,N,00,N
20250806,110657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8610,70,2,0.82,23695410,2763,16.63,8680,8680,8520,11100,5980,8540,8575.97,3.01,0,-510,8720,8630,8560,8470,8400,8675,8515,61,2560,500,5970,10,1,12114710,1043,7.65,0.55,12,0.02,1125.00,15516.00,9120,20250716,-5.59,6100,20241209,41.15,9120,-5.59,20250716,6130,40.46,20250409,9120,-5.59,20250716,6100,41.15,20241209,1.53,Y,141000,500,60 억,,364995,N,N,707,N,00,N
20250806,100655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8630,90,2,1.05,12800020,1493,8.99,8680,8680,8520,11100,5980,8540,8573.36,3.01,0,-522,8720,8630,8560,8470,8400,8675,8515,61,2560,500,5970,10,1,12114710,1045,7.67,0.56,12,0.01,1125.00,15516.00,9120,20250716,-5.37,6100,20241209,41.48,9120,-5.37,20250716,6130,40.78,20250409,9120,-5.37,20250716,6100,41.48,20241209,1.53,Y,141000,500,60 억,,364995,N,N,707,N,00,N
20250806,090651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8530,-10,5,-0.12,8213340,956,5.75,8680,8680,8520,11100,5980,8540,8591.36,3.01,0,-325,8720,8630,8560,8470,8400,8675,8515,61,2560,500,5970,10,1,12114710,1033,7.58,0.55,12,0.01,1125.00,15516.00,9120,20250716,-6.47,6100,20241209,39.84,9120,-6.47,20250716,6130,39.15,20250409,9120,-6.47,20250716,6100,39.84,20241209,1.53,Y,141000,500,60 억,,364995,N,N,707,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 160644 57 100.00 KOSDAQ 기계·장비 N N N N N 8700 160 2 1.87 169781150 19599 117.95 8680 8740 8520 11100 5980 8540 8662.75 3.01 0 4319 8720 8630 8560 8470 8400 8675 8515 61 2560 500 5970 10 1 12114710 1054 7.73 0.56 12 0.16 1125.00 15516.00 9120 20250716 -4.61 6100 20241209 42.62 9120 -4.61 20250716 6130 41.92 20250409 9120 -4.61 20250716 6100 42.62 20241209 1.53 Y 141000 500 60 억 364995 N N 519 N 00 N
3 20250806 150655 57 100.00 KOSDAQ 기계·장비 N N N N N 8720 180 2 2.11 164770140 19023 114.49 8680 8740 8520 11100 5980 8540 8661.63 3.01 0 4415 8720 8630 8560 8470 8400 8675 8515 61 2560 500 5970 10 1 12114710 1056 7.75 0.56 12 0.16 1125.00 15516.00 9120 20250716 -4.39 6100 20241209 42.95 9120 -4.39 20250716 6130 42.25 20250409 9120 -4.39 20250716 6100 42.95 20241209 1.53 Y 141000 500 60 억 364995 N N 707 N 00 N
4 20250806 140656 57 100.00 KOSDAQ 기계·장비 N N N N N 8700 160 2 1.87 142828970 16502 99.31 8680 8740 8520 11100 5980 8540 8655.25 3.01 0 4500 8720 8630 8560 8470 8400 8675 8515 61 2560 500 5970 10 1 12114710 1054 7.73 0.56 12 0.14 1125.00 15516.00 9120 20250716 -4.61 6100 20241209 42.62 9120 -4.61 20250716 6130 41.92 20250409 9120 -4.61 20250716 6100 42.62 20241209 1.53 Y 141000 500 60 억 364995 N N 707 N 00 N
5 20250806 130654 57 100.00 KOSDAQ 기계·장비 N N N N N 8700 160 2 1.87 77454510 8980 54.04 8680 8720 8520 11100 5980 8540 8625.22 3.01 0 2304 8720 8630 8560 8470 8400 8675 8515 61 2560 500 5970 10 1 12114710 1054 7.73 0.56 12 0.07 1125.00 15516.00 9120 20250716 -4.61 6100 20241209 42.62 9120 -4.61 20250716 6130 41.92 20250409 9120 -4.61 20250716 6100 42.62 20241209 1.53 Y 141000 500 60 억 364995 N N 707 N 00 N
6 20250806 120651 57 100.00 KOSDAQ 기계·장비 N N N N N 8610 70 2 0.82 25321320 2952 17.77 8680 8680 8520 11100 5980 8540 8577.68 3.01 0 -513 8720 8630 8560 8470 8400 8675 8515 61 2560 500 5970 10 1 12114710 1043 7.65 0.55 12 0.02 1125.00 15516.00 9120 20250716 -5.59 6100 20241209 41.15 9120 -5.59 20250716 6130 40.46 20250409 9120 -5.59 20250716 6100 41.15 20241209 1.53 Y 141000 500 60 억 364995 N N 707 N 00 N
7 20250806 110657 57 100.00 KOSDAQ 기계·장비 N N N N N 8610 70 2 0.82 23695410 2763 16.63 8680 8680 8520 11100 5980 8540 8575.97 3.01 0 -510 8720 8630 8560 8470 8400 8675 8515 61 2560 500 5970 10 1 12114710 1043 7.65 0.55 12 0.02 1125.00 15516.00 9120 20250716 -5.59 6100 20241209 41.15 9120 -5.59 20250716 6130 40.46 20250409 9120 -5.59 20250716 6100 41.15 20241209 1.53 Y 141000 500 60 억 364995 N N 707 N 00 N
8 20250806 100655 57 100.00 KOSDAQ 기계·장비 N N N N N 8630 90 2 1.05 12800020 1493 8.99 8680 8680 8520 11100 5980 8540 8573.36 3.01 0 -522 8720 8630 8560 8470 8400 8675 8515 61 2560 500 5970 10 1 12114710 1045 7.67 0.56 12 0.01 1125.00 15516.00 9120 20250716 -5.37 6100 20241209 41.48 9120 -5.37 20250716 6130 40.78 20250409 9120 -5.37 20250716 6100 41.48 20241209 1.53 Y 141000 500 60 억 364995 N N 707 N 00 N
9 20250806 090651 57 100.00 KOSDAQ 기계·장비 N N N N N 8530 -10 5 -0.12 8213340 956 5.75 8680 8680 8520 11100 5980 8540 8591.36 3.01 0 -325 8720 8630 8560 8470 8400 8675 8515 61 2560 500 5970 10 1 12114710 1033 7.58 0.55 12 0.01 1125.00 15516.00 9120 20250716 -6.47 6100 20241209 39.84 9120 -6.47 20250716 6130 39.15 20250409 9120 -6.47 20250716 6100 39.84 20241209 1.53 Y 141000 500 60 억 364995 N N 707 N 00 N