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
254120/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
20250806,160805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1468,4,2,0.27,66803828,45501,61.50,1465,1481,1457,1903,1025,1464,1468.18,1.48,0,16752,1524,1493,1452,1421,1380,1509,1437,31,439,100,990,1,1,30754270,451,34.14,1.56,12,0.15,43.00,939.00,2285,20240821,-35.75,1150,20241209,27.65,2165,-32.19,20250213,1253,17.16,20250102,2285,-35.75,20240821,1150,27.65,20241209,0.50,Y,254120,100,30 억,,454772,N,N,50,N,00,N
20250806,150818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1465,1,2,0.07,62391236,42495,57.44,1465,1481,1457,1903,1025,1464,1468.20,1.48,0,15481,1524,1493,1452,1421,1380,1509,1437,31,439,100,990,1,1,30754270,451,34.07,1.56,12,0.14,43.00,939.00,2285,20240821,-35.89,1150,20241209,27.39,2165,-32.33,20250213,1253,16.92,20250102,2285,-35.89,20240821,1150,27.39,20241209,0.50,Y,254120,100,30 억,,454772,N,N,3,N,00,N
20250806,140820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1463,-1,5,-0.07,50564029,34402,46.50,1465,1481,1457,1903,1025,1464,1469.80,1.48,0,13873,1524,1493,1452,1421,1380,1509,1437,31,439,100,990,1,1,30754270,450,34.02,1.56,12,0.11,43.00,939.00,2285,20240821,-35.97,1150,20241209,27.22,2165,-32.42,20250213,1253,16.76,20250102,2285,-35.97,20240821,1150,27.22,20241209,0.50,Y,254120,100,30 억,,454772,N,N,3,N,00,N
20250806,130817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1463,-1,5,-0.07,45615362,31021,41.93,1465,1481,1457,1903,1025,1464,1470.47,1.48,0,12898,1524,1493,1452,1421,1380,1509,1437,31,439,100,990,1,1,30754270,450,34.02,1.56,12,0.10,43.00,939.00,2285,20240821,-35.97,1150,20241209,27.22,2165,-32.42,20250213,1253,16.76,20250102,2285,-35.97,20240821,1150,27.22,20241209,0.50,Y,254120,100,30 억,,454772,N,N,3,N,00,N
20250806,120814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1470,6,2,0.41,35837248,24359,32.92,1465,1481,1457,1903,1025,1464,1471.21,1.48,0,11383,1524,1493,1452,1421,1380,1509,1437,31,439,100,990,1,1,30754270,452,34.19,1.57,12,0.08,43.00,939.00,2285,20240821,-35.67,1150,20241209,27.83,2165,-32.10,20250213,1253,17.32,20250102,2285,-35.67,20240821,1150,27.83,20241209,0.50,Y,254120,100,30 억,,454772,N,N,3,N,00,N
20250806,110821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1472,8,2,0.55,25484736,17324,23.41,1465,1481,1457,1903,1025,1464,1471.07,1.48,0,8425,1524,1493,1452,1421,1380,1509,1437,31,439,100,990,1,1,30754270,453,34.23,1.57,12,0.06,43.00,939.00,2285,20240821,-35.58,1150,20241209,28.00,2165,-32.01,20250213,1253,17.48,20250102,2285,-35.58,20240821,1150,28.00,20241209,0.50,Y,254120,100,30 억,,454772,N,N,3,N,00,N
20250806,100817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1466,2,2,0.14,6853800,4681,6.33,1465,1481,1457,1903,1025,1464,1464.17,1.48,0,1328,1524,1493,1452,1421,1380,1509,1437,31,439,100,990,1,1,30754270,451,34.09,1.56,12,0.02,43.00,939.00,2285,20240821,-35.84,1150,20241209,27.48,2165,-32.29,20250213,1253,17.00,20250102,2285,-35.84,20240821,1150,27.48,20241209,0.50,Y,254120,100,30 억,,454772,N,N,3,N,00,N
20250806,090815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1477,13,2,0.89,1470746,998,1.35,1465,1481,1461,1903,1025,1464,1473.69,1.48,0,-214,1524,1493,1452,1421,1380,1509,1437,31,439,100,990,1,1,30754270,454,34.35,1.57,12,0.00,43.00,939.00,2285,20240821,-35.36,1150,20241209,28.43,2165,-31.78,20250213,1253,17.88,20250102,2285,-35.36,20240821,1150,28.43,20241209,0.50,Y,254120,100,30 억,,454772,N,N,3,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 160805 57 100.00 KOSDAQ 기계·장비 N N N N N 1468 4 2 0.27 66803828 45501 61.50 1465 1481 1457 1903 1025 1464 1468.18 1.48 0 16752 1524 1493 1452 1421 1380 1509 1437 31 439 100 990 1 1 30754270 451 34.14 1.56 12 0.15 43.00 939.00 2285 20240821 -35.75 1150 20241209 27.65 2165 -32.19 20250213 1253 17.16 20250102 2285 -35.75 20240821 1150 27.65 20241209 0.50 Y 254120 100 30 억 454772 N N 50 N 00 N
3 20250806 150818 57 100.00 KOSDAQ 기계·장비 N N N N N 1465 1 2 0.07 62391236 42495 57.44 1465 1481 1457 1903 1025 1464 1468.20 1.48 0 15481 1524 1493 1452 1421 1380 1509 1437 31 439 100 990 1 1 30754270 451 34.07 1.56 12 0.14 43.00 939.00 2285 20240821 -35.89 1150 20241209 27.39 2165 -32.33 20250213 1253 16.92 20250102 2285 -35.89 20240821 1150 27.39 20241209 0.50 Y 254120 100 30 억 454772 N N 3 N 00 N
4 20250806 140820 57 100.00 KOSDAQ 기계·장비 N N N N N 1463 -1 5 -0.07 50564029 34402 46.50 1465 1481 1457 1903 1025 1464 1469.80 1.48 0 13873 1524 1493 1452 1421 1380 1509 1437 31 439 100 990 1 1 30754270 450 34.02 1.56 12 0.11 43.00 939.00 2285 20240821 -35.97 1150 20241209 27.22 2165 -32.42 20250213 1253 16.76 20250102 2285 -35.97 20240821 1150 27.22 20241209 0.50 Y 254120 100 30 억 454772 N N 3 N 00 N
5 20250806 130817 57 100.00 KOSDAQ 기계·장비 N N N N N 1463 -1 5 -0.07 45615362 31021 41.93 1465 1481 1457 1903 1025 1464 1470.47 1.48 0 12898 1524 1493 1452 1421 1380 1509 1437 31 439 100 990 1 1 30754270 450 34.02 1.56 12 0.10 43.00 939.00 2285 20240821 -35.97 1150 20241209 27.22 2165 -32.42 20250213 1253 16.76 20250102 2285 -35.97 20240821 1150 27.22 20241209 0.50 Y 254120 100 30 억 454772 N N 3 N 00 N
6 20250806 120814 57 100.00 KOSDAQ 기계·장비 N N N N N 1470 6 2 0.41 35837248 24359 32.92 1465 1481 1457 1903 1025 1464 1471.21 1.48 0 11383 1524 1493 1452 1421 1380 1509 1437 31 439 100 990 1 1 30754270 452 34.19 1.57 12 0.08 43.00 939.00 2285 20240821 -35.67 1150 20241209 27.83 2165 -32.10 20250213 1253 17.32 20250102 2285 -35.67 20240821 1150 27.83 20241209 0.50 Y 254120 100 30 억 454772 N N 3 N 00 N
7 20250806 110821 57 100.00 KOSDAQ 기계·장비 N N N N N 1472 8 2 0.55 25484736 17324 23.41 1465 1481 1457 1903 1025 1464 1471.07 1.48 0 8425 1524 1493 1452 1421 1380 1509 1437 31 439 100 990 1 1 30754270 453 34.23 1.57 12 0.06 43.00 939.00 2285 20240821 -35.58 1150 20241209 28.00 2165 -32.01 20250213 1253 17.48 20250102 2285 -35.58 20240821 1150 28.00 20241209 0.50 Y 254120 100 30 억 454772 N N 3 N 00 N
8 20250806 100817 57 100.00 KOSDAQ 기계·장비 N N N N N 1466 2 2 0.14 6853800 4681 6.33 1465 1481 1457 1903 1025 1464 1464.17 1.48 0 1328 1524 1493 1452 1421 1380 1509 1437 31 439 100 990 1 1 30754270 451 34.09 1.56 12 0.02 43.00 939.00 2285 20240821 -35.84 1150 20241209 27.48 2165 -32.29 20250213 1253 17.00 20250102 2285 -35.84 20240821 1150 27.48 20241209 0.50 Y 254120 100 30 억 454772 N N 3 N 00 N
9 20250806 090815 57 100.00 KOSDAQ 기계·장비 N N N N N 1477 13 2 0.89 1470746 998 1.35 1465 1481 1461 1903 1025 1464 1473.69 1.48 0 -214 1524 1493 1452 1421 1380 1509 1437 31 439 100 990 1 1 30754270 454 34.35 1.57 12 0.00 43.00 939.00 2285 20240821 -35.36 1150 20241209 28.43 2165 -31.78 20250213 1253 17.88 20250102 2285 -35.36 20240821 1150 28.43 20241209 0.50 Y 254120 100 30 억 454772 N N 3 N 00 N