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
187870/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
20250806,160708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11270,60,2,0.54,93336860,8301,115.36,11210,11310,11150,14570,7850,11210,11244.05,1.00,0,569,11430,11320,11240,11130,11050,11375,11185,35,3360,500,7840,10,1,7036609,793,10.17,0.53,12,0.12,1108.00,21207.00,15900,20240725,-29.12,9660,20250407,16.67,12830,-12.16,20250211,9660,16.67,20250407,15550,-27.52,20240930,9660,16.67,20250407,0.59,Y,187870,500,35 억,,70634,N,N,0,N,00,N
20250806,150718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11260,50,2,0.45,82278610,7316,101.67,11210,11310,11150,14570,7850,11210,11246.39,1.00,0,575,11430,11320,11240,11130,11050,11375,11185,35,3360,500,7840,10,1,7036609,792,10.16,0.53,12,0.10,1108.00,21207.00,15900,20240725,-29.18,9660,20250407,16.56,12830,-12.24,20250211,9660,16.56,20250407,15550,-27.59,20240930,9660,16.56,20250407,0.59,Y,187870,500,35 억,,70634,N,N,0,N,00,N
20250806,140720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11230,20,2,0.18,55194200,4906,68.18,11210,11310,11150,14570,7850,11210,11250.35,1.00,0,494,11430,11320,11240,11130,11050,11375,11185,35,3360,500,7840,10,1,7036609,790,10.14,0.53,12,0.07,1108.00,21207.00,15900,20240725,-29.37,9660,20250407,16.25,12830,-12.47,20250211,9660,16.25,20250407,15550,-27.78,20240930,9660,16.25,20250407,0.59,Y,187870,500,35 억,,70634,N,N,0,N,00,N
20250806,130718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11300,90,2,0.80,43156980,3833,53.27,11210,11310,11150,14570,7850,11210,11259.32,1.00,0,278,11430,11320,11240,11130,11050,11375,11185,35,3360,500,7840,10,1,7036609,795,10.20,0.53,12,0.05,1108.00,21207.00,15900,20240725,-28.93,9660,20250407,16.98,12830,-11.93,20250211,9660,16.98,20250407,15550,-27.33,20240930,9660,16.98,20250407,0.59,Y,187870,500,35 억,,70634,N,N,0,N,00,N
20250806,120715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11280,70,2,0.62,19583350,1746,24.26,11210,11300,11150,14570,7850,11210,11216.12,1.00,0,114,11430,11320,11240,11130,11050,11375,11185,35,3360,500,7840,10,1,7036609,794,10.18,0.53,12,0.02,1108.00,21207.00,15900,20240725,-29.06,9660,20250407,16.77,12830,-12.08,20250211,9660,16.77,20250407,15550,-27.46,20240930,9660,16.77,20250407,0.59,Y,187870,500,35 억,,70634,N,N,0,N,00,N
20250806,110722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11180,-30,5,-0.27,9687930,865,12.02,11210,11240,11180,14570,7850,11210,11199.92,1.00,0,-14,11430,11320,11240,11130,11050,11375,11185,35,3360,500,7840,10,1,7036609,787,10.09,0.53,12,0.01,1108.00,21207.00,15900,20240725,-29.69,9660,20250407,15.73,12830,-12.86,20250211,9660,15.73,20250407,15550,-28.10,20240930,9660,15.73,20250407,0.59,Y,187870,500,35 억,,70634,N,N,0,N,00,N
20250806,100719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11190,-20,5,-0.18,6461250,577,8.02,11210,11240,11180,14570,7850,11210,11198.01,1.00,0,-31,11430,11320,11240,11130,11050,11375,11185,35,3360,500,7840,10,1,7036609,787,10.10,0.53,12,0.01,1108.00,21207.00,15900,20240725,-29.62,9660,20250407,15.84,12830,-12.78,20250211,9660,15.84,20250407,15550,-28.04,20240930,9660,15.84,20250407,0.59,Y,187870,500,35 억,,70634,N,N,0,N,00,N
20250806,090715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11190,-20,5,-0.18,1152340,103,1.43,11210,11210,11180,14570,7850,11210,11187.77,1.00,0,-36,11430,11320,11240,11130,11050,11375,11185,35,3360,500,7840,10,1,7036609,787,10.10,0.53,12,0.00,1108.00,21207.00,15900,20240725,-29.62,9660,20250407,15.84,12830,-12.78,20250211,9660,15.84,20250407,15550,-28.04,20240930,9660,15.84,20250407,0.59,Y,187870,500,35 억,,70634,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 160708 57 100.00 KOSDAQ 기계·장비 N N N N N 11270 60 2 0.54 93336860 8301 115.36 11210 11310 11150 14570 7850 11210 11244.05 1.00 0 569 11430 11320 11240 11130 11050 11375 11185 35 3360 500 7840 10 1 7036609 793 10.17 0.53 12 0.12 1108.00 21207.00 15900 20240725 -29.12 9660 20250407 16.67 12830 -12.16 20250211 9660 16.67 20250407 15550 -27.52 20240930 9660 16.67 20250407 0.59 Y 187870 500 35 억 70634 N N 0 N 00 N
3 20250806 150718 57 100.00 KOSDAQ 기계·장비 N N N N N 11260 50 2 0.45 82278610 7316 101.67 11210 11310 11150 14570 7850 11210 11246.39 1.00 0 575 11430 11320 11240 11130 11050 11375 11185 35 3360 500 7840 10 1 7036609 792 10.16 0.53 12 0.10 1108.00 21207.00 15900 20240725 -29.18 9660 20250407 16.56 12830 -12.24 20250211 9660 16.56 20250407 15550 -27.59 20240930 9660 16.56 20250407 0.59 Y 187870 500 35 억 70634 N N 0 N 00 N
4 20250806 140720 57 100.00 KOSDAQ 기계·장비 N N N N N 11230 20 2 0.18 55194200 4906 68.18 11210 11310 11150 14570 7850 11210 11250.35 1.00 0 494 11430 11320 11240 11130 11050 11375 11185 35 3360 500 7840 10 1 7036609 790 10.14 0.53 12 0.07 1108.00 21207.00 15900 20240725 -29.37 9660 20250407 16.25 12830 -12.47 20250211 9660 16.25 20250407 15550 -27.78 20240930 9660 16.25 20250407 0.59 Y 187870 500 35 억 70634 N N 0 N 00 N
5 20250806 130718 57 100.00 KOSDAQ 기계·장비 N N N N N 11300 90 2 0.80 43156980 3833 53.27 11210 11310 11150 14570 7850 11210 11259.32 1.00 0 278 11430 11320 11240 11130 11050 11375 11185 35 3360 500 7840 10 1 7036609 795 10.20 0.53 12 0.05 1108.00 21207.00 15900 20240725 -28.93 9660 20250407 16.98 12830 -11.93 20250211 9660 16.98 20250407 15550 -27.33 20240930 9660 16.98 20250407 0.59 Y 187870 500 35 억 70634 N N 0 N 00 N
6 20250806 120715 57 100.00 KOSDAQ 기계·장비 N N N N N 11280 70 2 0.62 19583350 1746 24.26 11210 11300 11150 14570 7850 11210 11216.12 1.00 0 114 11430 11320 11240 11130 11050 11375 11185 35 3360 500 7840 10 1 7036609 794 10.18 0.53 12 0.02 1108.00 21207.00 15900 20240725 -29.06 9660 20250407 16.77 12830 -12.08 20250211 9660 16.77 20250407 15550 -27.46 20240930 9660 16.77 20250407 0.59 Y 187870 500 35 억 70634 N N 0 N 00 N
7 20250806 110722 57 100.00 KOSDAQ 기계·장비 N N N N N 11180 -30 5 -0.27 9687930 865 12.02 11210 11240 11180 14570 7850 11210 11199.92 1.00 0 -14 11430 11320 11240 11130 11050 11375 11185 35 3360 500 7840 10 1 7036609 787 10.09 0.53 12 0.01 1108.00 21207.00 15900 20240725 -29.69 9660 20250407 15.73 12830 -12.86 20250211 9660 15.73 20250407 15550 -28.10 20240930 9660 15.73 20250407 0.59 Y 187870 500 35 억 70634 N N 0 N 00 N
8 20250806 100719 57 100.00 KOSDAQ 기계·장비 N N N N N 11190 -20 5 -0.18 6461250 577 8.02 11210 11240 11180 14570 7850 11210 11198.01 1.00 0 -31 11430 11320 11240 11130 11050 11375 11185 35 3360 500 7840 10 1 7036609 787 10.10 0.53 12 0.01 1108.00 21207.00 15900 20240725 -29.62 9660 20250407 15.84 12830 -12.78 20250211 9660 15.84 20250407 15550 -28.04 20240930 9660 15.84 20250407 0.59 Y 187870 500 35 억 70634 N N 0 N 00 N
9 20250806 090715 57 100.00 KOSDAQ 기계·장비 N N N N N 11190 -20 5 -0.18 1152340 103 1.43 11210 11210 11180 14570 7850 11210 11187.77 1.00 0 -36 11430 11320 11240 11130 11050 11375 11185 35 3360 500 7840 10 1 7036609 787 10.10 0.53 12 0.00 1108.00 21207.00 15900 20240725 -29.62 9660 20250407 15.84 12830 -12.78 20250211 9660 15.84 20250407 15550 -28.04 20240930 9660 15.84 20250407 0.59 Y 187870 500 35 억 70634 N N 0 N 00 N