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
251630/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
20250806,160803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,80,2,1.63,100503245,20259,93.00,4870,5130,4870,6390,3445,4920,4960.92,2.02,0,-58,5040,4980,4870,4810,4700,5010,4840,80,1470,500,3440,10,1,15942886,797,-24.75,0.67,12,0.13,-202.00,7503.00,6120,20240730,-18.30,3400,20241210,47.06,6110,-18.17,20250527,3585,39.47,20250409,6110,-18.17,20250527,3400,47.06,20241210,1.60,Y,251630,500,79 억,,321393,N,N,791,N,00,N
20250806,150816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,80,2,1.63,97417130,19641,90.16,4870,5130,4870,6390,3445,4920,4959.89,2.02,0,-73,5040,4980,4870,4810,4700,5010,4840,80,1470,500,3440,10,1,15942886,797,-24.75,0.67,12,0.12,-202.00,7503.00,6120,20240730,-18.30,3400,20241210,47.06,6110,-18.17,20250527,3585,39.47,20250409,6110,-18.17,20250527,3400,47.06,20241210,1.60,Y,251630,500,79 억,,321393,N,N,661,N,00,N
20250806,140818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,80,2,1.63,96064560,19370,88.92,4870,5130,4870,6390,3445,4920,4959.45,2.02,0,-200,5040,4980,4870,4810,4700,5010,4840,80,1470,500,3440,10,1,15942886,797,-24.75,0.67,12,0.12,-202.00,7503.00,6120,20240730,-18.30,3400,20241210,47.06,6110,-18.17,20250527,3585,39.47,20250409,6110,-18.17,20250527,3400,47.06,20241210,1.60,Y,251630,500,79 억,,321393,N,N,661,N,00,N
20250806,130816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4990,70,2,1.42,87029430,17558,80.60,4870,5130,4870,6390,3445,4920,4956.68,2.02,0,450,5040,4980,4870,4810,4700,5010,4840,80,1470,500,3440,5,1,15942886,796,-24.70,0.67,12,0.11,-202.00,7503.00,6120,20240730,-18.46,3400,20241210,46.76,6110,-18.33,20250527,3585,39.19,20250409,6110,-18.33,20250527,3400,46.76,20241210,1.60,Y,251630,500,79 억,,321393,N,N,661,N,00,N
20250806,120812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,80,2,1.63,85102895,17172,78.83,4870,5130,4870,6390,3445,4920,4955.91,2.02,0,325,5040,4980,4870,4810,4700,5010,4840,80,1470,500,3440,10,1,15942886,797,-24.75,0.67,12,0.11,-202.00,7503.00,6120,20240730,-18.30,3400,20241210,47.06,6110,-18.17,20250527,3585,39.47,20250409,6110,-18.17,20250527,3400,47.06,20241210,1.60,Y,251630,500,79 억,,321393,N,N,661,N,00,N
20250806,110819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4975,55,2,1.12,70707325,14275,65.53,4870,5130,4870,6390,3445,4920,4953.23,2.02,0,-415,5040,4980,4870,4810,4700,5010,4840,80,1470,500,3440,5,1,15942886,793,-24.63,0.66,12,0.09,-202.00,7503.00,6120,20240730,-18.71,3400,20241210,46.32,6110,-18.58,20250527,3585,38.77,20250409,6110,-18.58,20250527,3400,46.32,20241210,1.60,Y,251630,500,79 억,,321393,N,N,661,N,00,N
20250806,100816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,80,2,1.63,41397225,8350,38.33,4870,5130,4870,6390,3445,4920,4957.75,2.02,0,-1061,5040,4980,4870,4810,4700,5010,4840,80,1470,500,3440,10,1,15942886,797,-24.75,0.67,12,0.05,-202.00,7503.00,6120,20240730,-18.30,3400,20241210,47.06,6110,-18.17,20250527,3585,39.47,20250409,6110,-18.17,20250527,3400,47.06,20241210,1.60,Y,251630,500,79 억,,321393,N,N,661,N,00,N
20250806,090813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5060,140,2,2.85,14071120,2838,13.03,4870,5130,4870,6390,3445,4920,4958.11,2.02,0,827,5040,4980,4870,4810,4700,5010,4840,80,1470,500,3440,10,1,15942886,807,-25.05,0.67,12,0.02,-202.00,7503.00,6120,20240730,-17.32,3400,20241210,48.82,6110,-17.18,20250527,3585,41.14,20250409,6110,-17.18,20250527,3400,48.82,20241210,1.60,Y,251630,500,79 억,,321393,N,N,661,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 160803 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 80 2 1.63 100503245 20259 93.00 4870 5130 4870 6390 3445 4920 4960.92 2.02 0 -58 5040 4980 4870 4810 4700 5010 4840 80 1470 500 3440 10 1 15942886 797 -24.75 0.67 12 0.13 -202.00 7503.00 6120 20240730 -18.30 3400 20241210 47.06 6110 -18.17 20250527 3585 39.47 20250409 6110 -18.17 20250527 3400 47.06 20241210 1.60 Y 251630 500 79 억 321393 N N 791 N 00 N
3 20250806 150816 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 80 2 1.63 97417130 19641 90.16 4870 5130 4870 6390 3445 4920 4959.89 2.02 0 -73 5040 4980 4870 4810 4700 5010 4840 80 1470 500 3440 10 1 15942886 797 -24.75 0.67 12 0.12 -202.00 7503.00 6120 20240730 -18.30 3400 20241210 47.06 6110 -18.17 20250527 3585 39.47 20250409 6110 -18.17 20250527 3400 47.06 20241210 1.60 Y 251630 500 79 억 321393 N N 661 N 00 N
4 20250806 140818 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 80 2 1.63 96064560 19370 88.92 4870 5130 4870 6390 3445 4920 4959.45 2.02 0 -200 5040 4980 4870 4810 4700 5010 4840 80 1470 500 3440 10 1 15942886 797 -24.75 0.67 12 0.12 -202.00 7503.00 6120 20240730 -18.30 3400 20241210 47.06 6110 -18.17 20250527 3585 39.47 20250409 6110 -18.17 20250527 3400 47.06 20241210 1.60 Y 251630 500 79 억 321393 N N 661 N 00 N
5 20250806 130816 57 100.00 KOSDAQ 기계·장비 N N N N N 4990 70 2 1.42 87029430 17558 80.60 4870 5130 4870 6390 3445 4920 4956.68 2.02 0 450 5040 4980 4870 4810 4700 5010 4840 80 1470 500 3440 5 1 15942886 796 -24.70 0.67 12 0.11 -202.00 7503.00 6120 20240730 -18.46 3400 20241210 46.76 6110 -18.33 20250527 3585 39.19 20250409 6110 -18.33 20250527 3400 46.76 20241210 1.60 Y 251630 500 79 억 321393 N N 661 N 00 N
6 20250806 120812 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 80 2 1.63 85102895 17172 78.83 4870 5130 4870 6390 3445 4920 4955.91 2.02 0 325 5040 4980 4870 4810 4700 5010 4840 80 1470 500 3440 10 1 15942886 797 -24.75 0.67 12 0.11 -202.00 7503.00 6120 20240730 -18.30 3400 20241210 47.06 6110 -18.17 20250527 3585 39.47 20250409 6110 -18.17 20250527 3400 47.06 20241210 1.60 Y 251630 500 79 억 321393 N N 661 N 00 N
7 20250806 110819 57 100.00 KOSDAQ 기계·장비 N N N N N 4975 55 2 1.12 70707325 14275 65.53 4870 5130 4870 6390 3445 4920 4953.23 2.02 0 -415 5040 4980 4870 4810 4700 5010 4840 80 1470 500 3440 5 1 15942886 793 -24.63 0.66 12 0.09 -202.00 7503.00 6120 20240730 -18.71 3400 20241210 46.32 6110 -18.58 20250527 3585 38.77 20250409 6110 -18.58 20250527 3400 46.32 20241210 1.60 Y 251630 500 79 억 321393 N N 661 N 00 N
8 20250806 100816 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 80 2 1.63 41397225 8350 38.33 4870 5130 4870 6390 3445 4920 4957.75 2.02 0 -1061 5040 4980 4870 4810 4700 5010 4840 80 1470 500 3440 10 1 15942886 797 -24.75 0.67 12 0.05 -202.00 7503.00 6120 20240730 -18.30 3400 20241210 47.06 6110 -18.17 20250527 3585 39.47 20250409 6110 -18.17 20250527 3400 47.06 20241210 1.60 Y 251630 500 79 억 321393 N N 661 N 00 N
9 20250806 090813 57 100.00 KOSDAQ 기계·장비 N N N N N 5060 140 2 2.85 14071120 2838 13.03 4870 5130 4870 6390 3445 4920 4958.11 2.02 0 827 5040 4980 4870 4810 4700 5010 4840 80 1470 500 3440 10 1 15942886 807 -25.05 0.67 12 0.02 -202.00 7503.00 6120 20240730 -17.32 3400 20241210 48.82 6110 -17.18 20250527 3585 41.14 20250409 6110 -17.18 20250527 3400 48.82 20241210 1.60 Y 251630 500 79 억 321393 N N 661 N 00 N