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
144960/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
20250806,160646,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5510,-40,5,-0.72,1380650525,253349,24.68,5530,5530,5410,7210,3890,5550,5449.59,3.72,0,-12200,5923,5736,5593,5406,5263,5665,5335,44,1660,100,3990,10,1,43692624,2407,12.61,0.84,12,0.58,437.00,6526.00,6450,20250721,-14.57,3990,20241210,38.10,6450,-14.57,20250721,4035,36.56,20250409,6450,-14.57,20250721,3990,38.10,20241210,3.62,Y,144960,100,43 억,,1624199,N,N,15786,N,00,N
20250806,150657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5470,-80,5,-1.44,1122840425,206080,20.07,5530,5530,5410,7210,3890,5550,5448.57,3.72,0,-5310,5923,5736,5593,5406,5263,5665,5335,44,1660,100,3990,10,1,43692624,2390,12.52,0.84,12,0.47,437.00,6526.00,6450,20250721,-15.19,3990,20241210,37.09,6450,-15.19,20250721,4035,35.56,20250409,6450,-15.19,20250721,3990,37.09,20241210,3.62,Y,144960,100,43 억,,1624199,N,N,51935,N,00,N
20250806,140659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5450,-100,5,-1.80,997889565,183163,17.84,5530,5530,5410,7210,3890,5550,5448.10,3.72,0,-4543,5923,5736,5593,5406,5263,5665,5335,44,1660,100,3990,10,1,43692624,2381,12.47,0.84,12,0.42,437.00,6526.00,6450,20250721,-15.50,3990,20241210,36.59,6450,-15.50,20250721,4035,35.07,20250409,6450,-15.50,20250721,3990,36.59,20241210,3.62,Y,144960,100,43 억,,1624199,N,N,51935,N,00,N
20250806,130656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5450,-100,5,-1.80,847419235,155556,15.15,5530,5530,5410,7210,3890,5550,5447.68,3.72,0,-3402,5923,5736,5593,5406,5263,5665,5335,44,1660,100,3990,10,1,43692624,2381,12.47,0.84,12,0.36,437.00,6526.00,6450,20250721,-15.50,3990,20241210,36.59,6450,-15.50,20250721,4035,35.07,20250409,6450,-15.50,20250721,3990,36.59,20241210,3.62,Y,144960,100,43 억,,1624199,N,N,51935,N,00,N
20250806,120653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5460,-90,5,-1.62,760987435,139680,13.60,5530,5530,5410,7210,3890,5550,5448.08,3.72,0,-3957,5923,5736,5593,5406,5263,5665,5335,44,1660,100,3990,10,1,43692624,2386,12.49,0.84,12,0.32,437.00,6526.00,6450,20250721,-15.35,3990,20241210,36.84,6450,-15.35,20250721,4035,35.32,20250409,6450,-15.35,20250721,3990,36.84,20241210,3.62,Y,144960,100,43 억,,1624199,N,N,51935,N,00,N
20250806,110700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5450,-100,5,-1.80,491226240,90165,8.78,5530,5530,5410,7210,3890,5550,5448.08,3.72,0,-10600,5923,5736,5593,5406,5263,5665,5335,44,1660,100,3990,10,1,43692624,2381,12.47,0.84,12,0.21,437.00,6526.00,6450,20250721,-15.50,3990,20241210,36.59,6450,-15.50,20250721,4035,35.07,20250409,6450,-15.50,20250721,3990,36.59,20241210,3.62,Y,144960,100,43 억,,1624199,N,N,51935,N,00,N
20250806,100657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5460,-90,5,-1.62,403681800,74139,7.22,5530,5530,5410,7210,3890,5550,5444.93,3.72,0,-8885,5923,5736,5593,5406,5263,5665,5335,44,1660,100,3990,10,1,43692624,2386,12.49,0.84,12,0.17,437.00,6526.00,6450,20250721,-15.35,3990,20241210,36.84,6450,-15.35,20250721,4035,35.32,20250409,6450,-15.35,20250721,3990,36.84,20241210,3.62,Y,144960,100,43 억,,1624199,N,N,51935,N,00,N
20250806,090653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5470,-80,5,-1.44,117314550,21457,2.09,5530,5530,5440,7210,3890,5550,5467.43,3.72,0,-248,5923,5736,5593,5406,5263,5665,5335,44,1660,100,3990,10,1,43692624,2390,12.52,0.84,12,0.05,437.00,6526.00,6450,20250721,-15.19,3990,20241210,37.09,6450,-15.19,20250721,4035,35.56,20250409,6450,-15.19,20250721,3990,37.09,20241210,3.62,Y,144960,100,43 억,,1624199,N,N,51935,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 160646 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5510 -40 5 -0.72 1380650525 253349 24.68 5530 5530 5410 7210 3890 5550 5449.59 3.72 0 -12200 5923 5736 5593 5406 5263 5665 5335 44 1660 100 3990 10 1 43692624 2407 12.61 0.84 12 0.58 437.00 6526.00 6450 20250721 -14.57 3990 20241210 38.10 6450 -14.57 20250721 4035 36.56 20250409 6450 -14.57 20250721 3990 38.10 20241210 3.62 Y 144960 100 43 억 1624199 N N 15786 N 00 N
3 20250806 150657 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5470 -80 5 -1.44 1122840425 206080 20.07 5530 5530 5410 7210 3890 5550 5448.57 3.72 0 -5310 5923 5736 5593 5406 5263 5665 5335 44 1660 100 3990 10 1 43692624 2390 12.52 0.84 12 0.47 437.00 6526.00 6450 20250721 -15.19 3990 20241210 37.09 6450 -15.19 20250721 4035 35.56 20250409 6450 -15.19 20250721 3990 37.09 20241210 3.62 Y 144960 100 43 억 1624199 N N 51935 N 00 N
4 20250806 140659 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5450 -100 5 -1.80 997889565 183163 17.84 5530 5530 5410 7210 3890 5550 5448.10 3.72 0 -4543 5923 5736 5593 5406 5263 5665 5335 44 1660 100 3990 10 1 43692624 2381 12.47 0.84 12 0.42 437.00 6526.00 6450 20250721 -15.50 3990 20241210 36.59 6450 -15.50 20250721 4035 35.07 20250409 6450 -15.50 20250721 3990 36.59 20241210 3.62 Y 144960 100 43 억 1624199 N N 51935 N 00 N
5 20250806 130656 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5450 -100 5 -1.80 847419235 155556 15.15 5530 5530 5410 7210 3890 5550 5447.68 3.72 0 -3402 5923 5736 5593 5406 5263 5665 5335 44 1660 100 3990 10 1 43692624 2381 12.47 0.84 12 0.36 437.00 6526.00 6450 20250721 -15.50 3990 20241210 36.59 6450 -15.50 20250721 4035 35.07 20250409 6450 -15.50 20250721 3990 36.59 20241210 3.62 Y 144960 100 43 억 1624199 N N 51935 N 00 N
6 20250806 120653 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5460 -90 5 -1.62 760987435 139680 13.60 5530 5530 5410 7210 3890 5550 5448.08 3.72 0 -3957 5923 5736 5593 5406 5263 5665 5335 44 1660 100 3990 10 1 43692624 2386 12.49 0.84 12 0.32 437.00 6526.00 6450 20250721 -15.35 3990 20241210 36.84 6450 -15.35 20250721 4035 35.32 20250409 6450 -15.35 20250721 3990 36.84 20241210 3.62 Y 144960 100 43 억 1624199 N N 51935 N 00 N
7 20250806 110700 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5450 -100 5 -1.80 491226240 90165 8.78 5530 5530 5410 7210 3890 5550 5448.08 3.72 0 -10600 5923 5736 5593 5406 5263 5665 5335 44 1660 100 3990 10 1 43692624 2381 12.47 0.84 12 0.21 437.00 6526.00 6450 20250721 -15.50 3990 20241210 36.59 6450 -15.50 20250721 4035 35.07 20250409 6450 -15.50 20250721 3990 36.59 20241210 3.62 Y 144960 100 43 억 1624199 N N 51935 N 00 N
8 20250806 100657 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5460 -90 5 -1.62 403681800 74139 7.22 5530 5530 5410 7210 3890 5550 5444.93 3.72 0 -8885 5923 5736 5593 5406 5263 5665 5335 44 1660 100 3990 10 1 43692624 2386 12.49 0.84 12 0.17 437.00 6526.00 6450 20250721 -15.35 3990 20241210 36.84 6450 -15.35 20250721 4035 35.32 20250409 6450 -15.35 20250721 3990 36.84 20241210 3.62 Y 144960 100 43 억 1624199 N N 51935 N 00 N
9 20250806 090653 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5470 -80 5 -1.44 117314550 21457 2.09 5530 5530 5440 7210 3890 5550 5467.43 3.72 0 -248 5923 5736 5593 5406 5263 5665 5335 44 1660 100 3990 10 1 43692624 2390 12.52 0.84 12 0.05 437.00 6526.00 6450 20250721 -15.19 3990 20241210 37.09 6450 -15.19 20250721 4035 35.56 20250409 6450 -15.19 20250721 3990 37.09 20241210 3.62 Y 144960 100 43 억 1624199 N N 51935 N 00 N