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
195990/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
20250806,160714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,249,5,2,2.05,388893395,1552132,53.39,245,259,245,317,171,244,250.55,4.15,0,284807,266,255,248,237,230,260,242,1423,73,500,170,1,1,284689721,709,-4.53,0.66,12,0.55,-55.00,379.00,620,20241111,-59.84,235,20250801,5.96,458,-45.63,20250109,235,5.96,20250801,620,-59.84,20241111,235,5.96,20250801,0.00,Y,195990,500,1423 억,,11815472,N,N,14082,N,00,N
20250806,150725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,250,6,2,2.46,380094586,1516796,52.17,245,259,245,317,171,244,250.59,4.15,0,278769,266,255,248,237,230,260,242,1423,73,500,170,1,1,284689721,712,-4.55,0.66,12,0.53,-55.00,379.00,620,20241111,-59.68,235,20250801,6.38,458,-45.41,20250109,235,6.38,20250801,620,-59.68,20241111,235,6.38,20250801,0.00,Y,195990,500,1423 억,,11815472,N,N,14082,N,00,N
20250806,140726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,248,4,2,1.64,335167339,1335874,45.95,245,259,245,317,171,244,250.90,4.15,0,334376,266,255,248,237,230,260,242,1423,73,500,170,1,1,284689721,706,-4.51,0.65,12,0.47,-55.00,379.00,620,20241111,-60.00,235,20250801,5.53,458,-45.85,20250109,235,5.53,20250801,620,-60.00,20241111,235,5.53,20250801,0.00,Y,195990,500,1423 억,,11815472,N,N,14082,N,00,N
20250806,130724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,249,5,2,2.05,311858646,1242169,42.73,245,259,245,317,171,244,251.06,4.15,0,361999,266,255,248,237,230,260,242,1423,73,500,170,1,1,284689721,709,-4.53,0.66,12,0.44,-55.00,379.00,620,20241111,-59.84,235,20250801,5.96,458,-45.63,20250109,235,5.96,20250801,620,-59.84,20241111,235,5.96,20250801,0.00,Y,195990,500,1423 억,,11815472,N,N,14082,N,00,N
20250806,120721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,252,8,2,3.28,256879448,1022018,35.15,245,259,245,317,171,244,251.35,4.15,0,428787,266,255,248,237,230,260,242,1423,73,500,170,1,1,284689721,717,-4.58,0.66,12,0.36,-55.00,379.00,620,20241111,-59.35,235,20250801,7.23,458,-44.98,20250109,235,7.23,20250801,620,-59.35,20241111,235,7.23,20250801,0.00,Y,195990,500,1423 억,,11815472,N,N,14082,N,00,N
20250806,110728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,258,14,2,5.74,208113041,829420,28.53,245,259,245,317,171,244,250.91,4.15,0,381344,266,255,248,237,230,260,242,1423,73,500,170,1,1,284689721,734,-4.69,0.68,12,0.29,-55.00,379.00,620,20241111,-58.39,235,20250801,9.79,458,-43.67,20250109,235,9.79,20250801,620,-58.39,20241111,235,9.79,20250801,0.00,Y,195990,500,1423 억,,11815472,N,N,14082,N,00,N
20250806,100725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,251,7,2,2.87,117712588,473876,16.30,245,253,245,317,171,244,248.40,4.15,0,170467,266,255,248,237,230,260,242,1423,73,500,170,1,1,284689721,715,-4.56,0.66,12,0.17,-55.00,379.00,620,20241111,-59.52,235,20250801,6.81,458,-45.20,20250109,235,6.81,20250801,620,-59.52,20241111,235,6.81,20250801,0.00,Y,195990,500,1423 억,,11815472,N,N,14082,N,00,N
20250806,090721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,248,4,2,1.64,26304601,106576,3.67,245,249,245,317,171,244,246.82,4.15,0,53300,266,255,248,237,230,260,242,1423,73,500,170,1,1,284689721,706,-4.51,0.65,12,0.04,-55.00,379.00,620,20241111,-60.00,235,20250801,5.53,458,-45.85,20250109,235,5.53,20250801,620,-60.00,20241111,235,5.53,20250801,0.00,Y,195990,500,1423 억,,11815472,N,N,14082,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 160714 57 100.00 KOSDAQ 기계·장비 N N N N N 249 5 2 2.05 388893395 1552132 53.39 245 259 245 317 171 244 250.55 4.15 0 284807 266 255 248 237 230 260 242 1423 73 500 170 1 1 284689721 709 -4.53 0.66 12 0.55 -55.00 379.00 620 20241111 -59.84 235 20250801 5.96 458 -45.63 20250109 235 5.96 20250801 620 -59.84 20241111 235 5.96 20250801 0.00 Y 195990 500 1423 억 11815472 N N 14082 N 00 N
3 20250806 150725 57 100.00 KOSDAQ 기계·장비 N N N N N 250 6 2 2.46 380094586 1516796 52.17 245 259 245 317 171 244 250.59 4.15 0 278769 266 255 248 237 230 260 242 1423 73 500 170 1 1 284689721 712 -4.55 0.66 12 0.53 -55.00 379.00 620 20241111 -59.68 235 20250801 6.38 458 -45.41 20250109 235 6.38 20250801 620 -59.68 20241111 235 6.38 20250801 0.00 Y 195990 500 1423 억 11815472 N N 14082 N 00 N
4 20250806 140726 57 100.00 KOSDAQ 기계·장비 N N N N N 248 4 2 1.64 335167339 1335874 45.95 245 259 245 317 171 244 250.90 4.15 0 334376 266 255 248 237 230 260 242 1423 73 500 170 1 1 284689721 706 -4.51 0.65 12 0.47 -55.00 379.00 620 20241111 -60.00 235 20250801 5.53 458 -45.85 20250109 235 5.53 20250801 620 -60.00 20241111 235 5.53 20250801 0.00 Y 195990 500 1423 억 11815472 N N 14082 N 00 N
5 20250806 130724 57 100.00 KOSDAQ 기계·장비 N N N N N 249 5 2 2.05 311858646 1242169 42.73 245 259 245 317 171 244 251.06 4.15 0 361999 266 255 248 237 230 260 242 1423 73 500 170 1 1 284689721 709 -4.53 0.66 12 0.44 -55.00 379.00 620 20241111 -59.84 235 20250801 5.96 458 -45.63 20250109 235 5.96 20250801 620 -59.84 20241111 235 5.96 20250801 0.00 Y 195990 500 1423 억 11815472 N N 14082 N 00 N
6 20250806 120721 57 100.00 KOSDAQ 기계·장비 N N N N N 252 8 2 3.28 256879448 1022018 35.15 245 259 245 317 171 244 251.35 4.15 0 428787 266 255 248 237 230 260 242 1423 73 500 170 1 1 284689721 717 -4.58 0.66 12 0.36 -55.00 379.00 620 20241111 -59.35 235 20250801 7.23 458 -44.98 20250109 235 7.23 20250801 620 -59.35 20241111 235 7.23 20250801 0.00 Y 195990 500 1423 억 11815472 N N 14082 N 00 N
7 20250806 110728 57 100.00 KOSDAQ 기계·장비 N N N N N 258 14 2 5.74 208113041 829420 28.53 245 259 245 317 171 244 250.91 4.15 0 381344 266 255 248 237 230 260 242 1423 73 500 170 1 1 284689721 734 -4.69 0.68 12 0.29 -55.00 379.00 620 20241111 -58.39 235 20250801 9.79 458 -43.67 20250109 235 9.79 20250801 620 -58.39 20241111 235 9.79 20250801 0.00 Y 195990 500 1423 억 11815472 N N 14082 N 00 N
8 20250806 100725 57 100.00 KOSDAQ 기계·장비 N N N N N 251 7 2 2.87 117712588 473876 16.30 245 253 245 317 171 244 248.40 4.15 0 170467 266 255 248 237 230 260 242 1423 73 500 170 1 1 284689721 715 -4.56 0.66 12 0.17 -55.00 379.00 620 20241111 -59.52 235 20250801 6.81 458 -45.20 20250109 235 6.81 20250801 620 -59.52 20241111 235 6.81 20250801 0.00 Y 195990 500 1423 억 11815472 N N 14082 N 00 N
9 20250806 090721 57 100.00 KOSDAQ 기계·장비 N N N N N 248 4 2 1.64 26304601 106576 3.67 245 249 245 317 171 244 246.82 4.15 0 53300 266 255 248 237 230 260 242 1423 73 500 170 1 1 284689721 706 -4.51 0.65 12 0.04 -55.00 379.00 620 20241111 -60.00 235 20250801 5.53 458 -45.85 20250109 235 5.53 20250801 620 -60.00 20241111 235 5.53 20250801 0.00 Y 195990 500 1423 억 11815472 N N 14082 N 00 N