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
255440/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
20250806,160806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8270,120,2,1.47,283239345,34320,110.60,8200,8380,8110,10590,5710,8150,8252.89,1.25,0,5740,8350,8250,8120,8020,7890,8300,8070,66,2440,500,5540,10,1,13058000,1080,-10.81,0.74,12,0.26,-765.00,11156.00,10780,20241119,-23.28,6400,20250407,29.22,9890,-16.38,20250109,6400,29.22,20250407,10780,-23.28,20241119,6400,29.22,20250407,0.34,Y,255440,500,65 억,,162946,N,N,15,N,00,N
20250806,150819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,130,2,1.60,268730505,32563,104.94,8200,8380,8110,10590,5710,8150,8252.63,1.25,0,5691,8350,8250,8120,8020,7890,8300,8070,66,2440,500,5540,10,1,13058000,1081,-10.82,0.74,12,0.25,-765.00,11156.00,10780,20241119,-23.19,6400,20250407,29.37,9890,-16.28,20250109,6400,29.37,20250407,10780,-23.19,20241119,6400,29.37,20250407,0.34,Y,255440,500,65 억,,162946,N,N,27,N,00,N
20250806,140821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8240,90,2,1.10,259609285,31457,101.37,8200,8380,8110,10590,5710,8150,8252.83,1.25,0,5829,8350,8250,8120,8020,7890,8300,8070,66,2440,500,5540,10,1,13058000,1076,-10.77,0.74,12,0.24,-765.00,11156.00,10780,20241119,-23.56,6400,20250407,28.75,9890,-16.68,20250109,6400,28.75,20250407,10780,-23.56,20241119,6400,28.75,20250407,0.34,Y,255440,500,65 억,,162946,N,N,27,N,00,N
20250806,130818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,100,2,1.23,238200255,28858,93.00,8200,8380,8110,10590,5710,8150,8254.22,1.25,0,5374,8350,8250,8120,8020,7890,8300,8070,66,2440,500,5540,10,1,13058000,1077,-10.78,0.74,12,0.22,-765.00,11156.00,10780,20241119,-23.47,6400,20250407,28.91,9890,-16.58,20250109,6400,28.91,20250407,10780,-23.47,20241119,6400,28.91,20250407,0.34,Y,255440,500,65 억,,162946,N,N,27,N,00,N
20250806,120815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8360,210,2,2.58,206154905,24981,80.50,8200,8380,8110,10590,5710,8150,8252.47,1.25,0,4692,8350,8250,8120,8020,7890,8300,8070,66,2440,500,5540,10,1,13058000,1092,-10.93,0.75,12,0.19,-765.00,11156.00,10780,20241119,-22.45,6400,20250407,30.62,9890,-15.47,20250109,6400,30.62,20250407,10780,-22.45,20241119,6400,30.62,20250407,0.34,Y,255440,500,65 억,,162946,N,N,27,N,00,N
20250806,110822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8370,220,2,2.70,182727015,22178,71.47,8200,8370,8110,10590,5710,8150,8239.11,1.25,0,4551,8350,8250,8120,8020,7890,8300,8070,66,2440,500,5540,10,1,13058000,1093,-10.94,0.75,12,0.17,-765.00,11156.00,10780,20241119,-22.36,6400,20250407,30.78,9890,-15.37,20250109,6400,30.78,20250407,10780,-22.36,20241119,6400,30.78,20250407,0.34,Y,255440,500,65 억,,162946,N,N,27,N,00,N
20250806,100818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,100,2,1.23,114216560,13901,44.80,8200,8290,8110,10590,5710,8150,8216.43,1.25,0,1705,8350,8250,8120,8020,7890,8300,8070,66,2440,500,5540,10,1,13058000,1077,-10.78,0.74,12,0.11,-765.00,11156.00,10780,20241119,-23.47,6400,20250407,28.91,9890,-16.58,20250109,6400,28.91,20250407,10780,-23.47,20241119,6400,28.91,20250407,0.34,Y,255440,500,65 억,,162946,N,N,27,N,00,N
20250806,090816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8130,-20,5,-0.25,18969140,2327,7.50,8200,8200,8130,10590,5710,8150,8151.76,1.25,0,-2123,8350,8250,8120,8020,7890,8300,8070,66,2440,500,5540,10,1,13058000,1062,-10.63,0.73,12,0.02,-765.00,11156.00,10780,20241119,-24.58,6400,20250407,27.03,9890,-17.80,20250109,6400,27.03,20250407,10780,-24.58,20241119,6400,27.03,20250407,0.34,Y,255440,500,65 억,,162946,N,N,27,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 160806 57 100.00 KOSDAQ 기계·장비 N N N N N 8270 120 2 1.47 283239345 34320 110.60 8200 8380 8110 10590 5710 8150 8252.89 1.25 0 5740 8350 8250 8120 8020 7890 8300 8070 66 2440 500 5540 10 1 13058000 1080 -10.81 0.74 12 0.26 -765.00 11156.00 10780 20241119 -23.28 6400 20250407 29.22 9890 -16.38 20250109 6400 29.22 20250407 10780 -23.28 20241119 6400 29.22 20250407 0.34 Y 255440 500 65 억 162946 N N 15 N 00 N
3 20250806 150819 57 100.00 KOSDAQ 기계·장비 N N N N N 8280 130 2 1.60 268730505 32563 104.94 8200 8380 8110 10590 5710 8150 8252.63 1.25 0 5691 8350 8250 8120 8020 7890 8300 8070 66 2440 500 5540 10 1 13058000 1081 -10.82 0.74 12 0.25 -765.00 11156.00 10780 20241119 -23.19 6400 20250407 29.37 9890 -16.28 20250109 6400 29.37 20250407 10780 -23.19 20241119 6400 29.37 20250407 0.34 Y 255440 500 65 억 162946 N N 27 N 00 N
4 20250806 140821 57 100.00 KOSDAQ 기계·장비 N N N N N 8240 90 2 1.10 259609285 31457 101.37 8200 8380 8110 10590 5710 8150 8252.83 1.25 0 5829 8350 8250 8120 8020 7890 8300 8070 66 2440 500 5540 10 1 13058000 1076 -10.77 0.74 12 0.24 -765.00 11156.00 10780 20241119 -23.56 6400 20250407 28.75 9890 -16.68 20250109 6400 28.75 20250407 10780 -23.56 20241119 6400 28.75 20250407 0.34 Y 255440 500 65 억 162946 N N 27 N 00 N
5 20250806 130818 57 100.00 KOSDAQ 기계·장비 N N N N N 8250 100 2 1.23 238200255 28858 93.00 8200 8380 8110 10590 5710 8150 8254.22 1.25 0 5374 8350 8250 8120 8020 7890 8300 8070 66 2440 500 5540 10 1 13058000 1077 -10.78 0.74 12 0.22 -765.00 11156.00 10780 20241119 -23.47 6400 20250407 28.91 9890 -16.58 20250109 6400 28.91 20250407 10780 -23.47 20241119 6400 28.91 20250407 0.34 Y 255440 500 65 억 162946 N N 27 N 00 N
6 20250806 120815 57 100.00 KOSDAQ 기계·장비 N N N N N 8360 210 2 2.58 206154905 24981 80.50 8200 8380 8110 10590 5710 8150 8252.47 1.25 0 4692 8350 8250 8120 8020 7890 8300 8070 66 2440 500 5540 10 1 13058000 1092 -10.93 0.75 12 0.19 -765.00 11156.00 10780 20241119 -22.45 6400 20250407 30.62 9890 -15.47 20250109 6400 30.62 20250407 10780 -22.45 20241119 6400 30.62 20250407 0.34 Y 255440 500 65 억 162946 N N 27 N 00 N
7 20250806 110822 57 100.00 KOSDAQ 기계·장비 N N N N N 8370 220 2 2.70 182727015 22178 71.47 8200 8370 8110 10590 5710 8150 8239.11 1.25 0 4551 8350 8250 8120 8020 7890 8300 8070 66 2440 500 5540 10 1 13058000 1093 -10.94 0.75 12 0.17 -765.00 11156.00 10780 20241119 -22.36 6400 20250407 30.78 9890 -15.37 20250109 6400 30.78 20250407 10780 -22.36 20241119 6400 30.78 20250407 0.34 Y 255440 500 65 억 162946 N N 27 N 00 N
8 20250806 100818 57 100.00 KOSDAQ 기계·장비 N N N N N 8250 100 2 1.23 114216560 13901 44.80 8200 8290 8110 10590 5710 8150 8216.43 1.25 0 1705 8350 8250 8120 8020 7890 8300 8070 66 2440 500 5540 10 1 13058000 1077 -10.78 0.74 12 0.11 -765.00 11156.00 10780 20241119 -23.47 6400 20250407 28.91 9890 -16.58 20250109 6400 28.91 20250407 10780 -23.47 20241119 6400 28.91 20250407 0.34 Y 255440 500 65 억 162946 N N 27 N 00 N
9 20250806 090816 57 100.00 KOSDAQ 기계·장비 N N N N N 8130 -20 5 -0.25 18969140 2327 7.50 8200 8200 8130 10590 5710 8150 8151.76 1.25 0 -2123 8350 8250 8120 8020 7890 8300 8070 66 2440 500 5540 10 1 13058000 1062 -10.63 0.73 12 0.02 -765.00 11156.00 10780 20241119 -24.58 6400 20250407 27.03 9890 -17.80 20250109 6400 27.03 20250407 10780 -24.58 20241119 6400 27.03 20250407 0.34 Y 255440 500 65 억 162946 N N 27 N 00 N