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
241790/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
20250806,160757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7150,-80,5,-1.11,149956660,20972,118.26,7230,7250,7070,9390,5070,7230,7150.33,2.67,0,-3295,7303,7266,7193,7156,7083,7285,7175,50,2160,500,4770,10,1,10002634,715,7.55,0.62,12,0.21,947.00,11467.00,8780,20240725,-18.56,4130,20241210,73.12,7860,-9.03,20250703,4630,54.43,20250102,8180,-12.59,20240814,4130,73.12,20241210,2.71,Y,241790,500,50 억,,267127,N,N,0,N,00,N
20250806,150809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7150,-80,5,-1.11,114308200,15965,90.02,7230,7250,7080,9390,5070,7230,7159.92,2.67,0,-2730,7303,7266,7193,7156,7083,7285,7175,50,2160,500,4770,10,1,10002634,715,7.55,0.62,12,0.16,947.00,11467.00,8780,20240725,-18.56,4130,20241210,73.12,7860,-9.03,20250703,4630,54.43,20250102,8180,-12.59,20240814,4130,73.12,20241210,2.71,Y,241790,500,50 억,,267127,N,N,0,N,00,N
20250806,140812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7130,-100,5,-1.38,97716130,13643,76.93,7230,7250,7080,9390,5070,7230,7162.36,2.67,0,-1573,7303,7266,7193,7156,7083,7285,7175,50,2160,500,4770,10,1,10002634,713,7.53,0.62,12,0.14,947.00,11467.00,8780,20240725,-18.79,4130,20241210,72.64,7860,-9.29,20250703,4630,54.00,20250102,8180,-12.84,20240814,4130,72.64,20241210,2.71,Y,241790,500,50 억,,267127,N,N,0,N,00,N
20250806,130810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7190,-40,5,-0.55,65543300,9132,51.49,7230,7250,7080,9390,5070,7230,7177.32,2.67,0,-2025,7303,7266,7193,7156,7083,7285,7175,50,2160,500,4770,10,1,10002634,719,7.59,0.63,12,0.09,947.00,11467.00,8780,20240725,-18.11,4130,20241210,74.09,7860,-8.52,20250703,4630,55.29,20250102,8180,-12.10,20240814,4130,74.09,20241210,2.71,Y,241790,500,50 억,,267127,N,N,0,N,00,N
20250806,120806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7210,-20,5,-0.28,56686880,7900,44.55,7230,7250,7080,9390,5070,7230,7175.55,2.67,0,-1470,7303,7266,7193,7156,7083,7285,7175,50,2160,500,4770,10,1,10002634,721,7.61,0.63,12,0.08,947.00,11467.00,8780,20240725,-17.88,4130,20241210,74.58,7860,-8.27,20250703,4630,55.72,20250102,8180,-11.86,20240814,4130,74.58,20241210,2.71,Y,241790,500,50 억,,267127,N,N,0,N,00,N
20250806,110813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7240,10,2,0.14,43645010,6089,34.34,7230,7240,7080,9390,5070,7230,7167.85,2.67,0,-998,7303,7266,7193,7156,7083,7285,7175,50,2160,500,4770,10,1,10002634,724,7.65,0.63,12,0.06,947.00,11467.00,8780,20240725,-17.54,4130,20241210,75.30,7860,-7.89,20250703,4630,56.37,20250102,8180,-11.49,20240814,4130,75.30,20241210,2.71,Y,241790,500,50 억,,267127,N,N,0,N,00,N
20250806,100809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7160,-70,5,-0.97,23161680,3246,18.30,7230,7230,7080,9390,5070,7230,7135.45,2.67,0,-1404,7303,7266,7193,7156,7083,7285,7175,50,2160,500,4770,10,1,10002634,716,7.56,0.62,12,0.03,947.00,11467.00,8780,20240725,-18.45,4130,20241210,73.37,7860,-8.91,20250703,4630,54.64,20250102,8180,-12.47,20240814,4130,73.37,20241210,2.71,Y,241790,500,50 억,,267127,N,N,0,N,00,N
20250806,090807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7100,-130,5,-1.80,1297090,181,1.02,7230,7230,7100,9390,5070,7230,7166.24,2.67,0,-151,7303,7266,7193,7156,7083,7285,7175,50,2160,500,4770,10,1,10002634,710,7.50,0.62,12,0.00,947.00,11467.00,8780,20240725,-19.13,4130,20241210,71.91,7860,-9.67,20250703,4630,53.35,20250102,8180,-13.20,20240814,4130,71.91,20241210,2.71,Y,241790,500,50 억,,267127,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 160757 57 100.00 KOSDAQ 기계·장비 N N N N N 7150 -80 5 -1.11 149956660 20972 118.26 7230 7250 7070 9390 5070 7230 7150.33 2.67 0 -3295 7303 7266 7193 7156 7083 7285 7175 50 2160 500 4770 10 1 10002634 715 7.55 0.62 12 0.21 947.00 11467.00 8780 20240725 -18.56 4130 20241210 73.12 7860 -9.03 20250703 4630 54.43 20250102 8180 -12.59 20240814 4130 73.12 20241210 2.71 Y 241790 500 50 억 267127 N N 0 N 00 N
3 20250806 150809 57 100.00 KOSDAQ 기계·장비 N N N N N 7150 -80 5 -1.11 114308200 15965 90.02 7230 7250 7080 9390 5070 7230 7159.92 2.67 0 -2730 7303 7266 7193 7156 7083 7285 7175 50 2160 500 4770 10 1 10002634 715 7.55 0.62 12 0.16 947.00 11467.00 8780 20240725 -18.56 4130 20241210 73.12 7860 -9.03 20250703 4630 54.43 20250102 8180 -12.59 20240814 4130 73.12 20241210 2.71 Y 241790 500 50 억 267127 N N 0 N 00 N
4 20250806 140812 57 100.00 KOSDAQ 기계·장비 N N N N N 7130 -100 5 -1.38 97716130 13643 76.93 7230 7250 7080 9390 5070 7230 7162.36 2.67 0 -1573 7303 7266 7193 7156 7083 7285 7175 50 2160 500 4770 10 1 10002634 713 7.53 0.62 12 0.14 947.00 11467.00 8780 20240725 -18.79 4130 20241210 72.64 7860 -9.29 20250703 4630 54.00 20250102 8180 -12.84 20240814 4130 72.64 20241210 2.71 Y 241790 500 50 억 267127 N N 0 N 00 N
5 20250806 130810 57 100.00 KOSDAQ 기계·장비 N N N N N 7190 -40 5 -0.55 65543300 9132 51.49 7230 7250 7080 9390 5070 7230 7177.32 2.67 0 -2025 7303 7266 7193 7156 7083 7285 7175 50 2160 500 4770 10 1 10002634 719 7.59 0.63 12 0.09 947.00 11467.00 8780 20240725 -18.11 4130 20241210 74.09 7860 -8.52 20250703 4630 55.29 20250102 8180 -12.10 20240814 4130 74.09 20241210 2.71 Y 241790 500 50 억 267127 N N 0 N 00 N
6 20250806 120806 57 100.00 KOSDAQ 기계·장비 N N N N N 7210 -20 5 -0.28 56686880 7900 44.55 7230 7250 7080 9390 5070 7230 7175.55 2.67 0 -1470 7303 7266 7193 7156 7083 7285 7175 50 2160 500 4770 10 1 10002634 721 7.61 0.63 12 0.08 947.00 11467.00 8780 20240725 -17.88 4130 20241210 74.58 7860 -8.27 20250703 4630 55.72 20250102 8180 -11.86 20240814 4130 74.58 20241210 2.71 Y 241790 500 50 억 267127 N N 0 N 00 N
7 20250806 110813 57 100.00 KOSDAQ 기계·장비 N N N N N 7240 10 2 0.14 43645010 6089 34.34 7230 7240 7080 9390 5070 7230 7167.85 2.67 0 -998 7303 7266 7193 7156 7083 7285 7175 50 2160 500 4770 10 1 10002634 724 7.65 0.63 12 0.06 947.00 11467.00 8780 20240725 -17.54 4130 20241210 75.30 7860 -7.89 20250703 4630 56.37 20250102 8180 -11.49 20240814 4130 75.30 20241210 2.71 Y 241790 500 50 억 267127 N N 0 N 00 N
8 20250806 100809 57 100.00 KOSDAQ 기계·장비 N N N N N 7160 -70 5 -0.97 23161680 3246 18.30 7230 7230 7080 9390 5070 7230 7135.45 2.67 0 -1404 7303 7266 7193 7156 7083 7285 7175 50 2160 500 4770 10 1 10002634 716 7.56 0.62 12 0.03 947.00 11467.00 8780 20240725 -18.45 4130 20241210 73.37 7860 -8.91 20250703 4630 54.64 20250102 8180 -12.47 20240814 4130 73.37 20241210 2.71 Y 241790 500 50 억 267127 N N 0 N 00 N
9 20250806 090807 57 100.00 KOSDAQ 기계·장비 N N N N N 7100 -130 5 -1.80 1297090 181 1.02 7230 7230 7100 9390 5070 7230 7166.24 2.67 0 -151 7303 7266 7193 7156 7083 7285 7175 50 2160 500 4770 10 1 10002634 710 7.50 0.62 12 0.00 947.00 11467.00 8780 20240725 -19.13 4130 20241210 71.91 7860 -9.67 20250703 4630 53.35 20250102 8180 -13.20 20240814 4130 71.91 20241210 2.71 Y 241790 500 50 억 267127 N N 0 N 00 N