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
271830/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
20250806,160818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1806,10,2,0.56,47098066,26022,89.91,1824,1824,1790,2330,1258,1796,1809.93,0.80,0,6286,1888,1842,1796,1750,1704,1819,1727,29,534,100,1220,1,1,29490202,533,-451.50,0.77,12,0.09,-4.00,2340.00,2745,20241015,-34.21,1330,20241210,35.79,2165,-16.58,20250717,1372,31.63,20250409,2745,-34.21,20241015,1330,35.79,20241210,2.12,Y,271830,100,29 억,,234826,N,N,24,N,00,N
20250806,150832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1806,10,2,0.56,46792925,25853,89.33,1824,1824,1790,2330,1258,1796,1809.96,0.80,0,6228,1888,1842,1796,1750,1704,1819,1727,29,534,100,1220,1,1,29490202,533,-451.50,0.77,12,0.09,-4.00,2340.00,2745,20241015,-34.21,1330,20241210,35.79,2165,-16.58,20250717,1372,31.63,20250409,2745,-34.21,20241015,1330,35.79,20241210,2.12,Y,271830,100,29 억,,234826,N,N,0,N,00,N
20250806,140834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1806,10,2,0.56,35461211,19562,67.59,1824,1824,1790,2330,1258,1796,1812.76,0.80,0,2526,1888,1842,1796,1750,1704,1819,1727,29,534,100,1220,1,1,29490202,533,-451.50,0.77,12,0.07,-4.00,2340.00,2745,20241015,-34.21,1330,20241210,35.79,2165,-16.58,20250717,1372,31.63,20250409,2745,-34.21,20241015,1330,35.79,20241210,2.12,Y,271830,100,29 억,,234826,N,N,0,N,00,N
20250806,130832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1821,25,2,1.39,28231255,15561,53.77,1824,1824,1790,2330,1258,1796,1814.23,0.80,0,1609,1888,1842,1796,1750,1704,1819,1727,29,534,100,1220,1,1,29490202,537,-455.25,0.78,12,0.05,-4.00,2340.00,2745,20241015,-33.66,1330,20241210,36.92,2165,-15.89,20250717,1372,32.73,20250409,2745,-33.66,20241015,1330,36.92,20241210,2.12,Y,271830,100,29 억,,234826,N,N,0,N,00,N
20250806,120827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1807,11,2,0.61,27909732,15384,53.15,1824,1824,1790,2330,1258,1796,1814.21,0.80,0,1524,1888,1842,1796,1750,1704,1819,1727,29,534,100,1220,1,1,29490202,533,-451.75,0.77,12,0.05,-4.00,2340.00,2745,20241015,-34.17,1330,20241210,35.86,2165,-16.54,20250717,1372,31.71,20250409,2745,-34.17,20241015,1330,35.86,20241210,2.12,Y,271830,100,29 억,,234826,N,N,0,N,00,N
20250806,110835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1820,24,2,1.34,19270863,10621,36.70,1824,1824,1790,2330,1258,1796,1814.41,0.80,0,2028,1888,1842,1796,1750,1704,1819,1727,29,534,100,1220,1,1,29490202,537,-455.00,0.78,12,0.04,-4.00,2340.00,2745,20241015,-33.70,1330,20241210,36.84,2165,-15.94,20250717,1372,32.65,20250409,2745,-33.70,20241015,1330,36.84,20241210,2.12,Y,271830,100,29 억,,234826,N,N,0,N,00,N
20250806,100831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1816,20,2,1.11,15692561,8649,29.88,1824,1824,1790,2330,1258,1796,1814.38,0.80,0,760,1888,1842,1796,1750,1704,1819,1727,29,534,100,1220,1,1,29490202,536,-454.00,0.78,12,0.03,-4.00,2340.00,2745,20241015,-33.84,1330,20241210,36.54,2165,-16.12,20250717,1372,32.36,20250409,2745,-33.84,20241015,1330,36.54,20241210,2.12,Y,271830,100,29 억,,234826,N,N,0,N,00,N
20250806,090830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1817,21,2,1.17,1692294,937,3.24,1824,1824,1790,2330,1258,1796,1806.08,0.80,0,-325,1888,1842,1796,1750,1704,1819,1727,29,534,100,1220,1,1,29490202,536,-454.25,0.78,12,0.00,-4.00,2340.00,2745,20241015,-33.81,1330,20241210,36.62,2165,-16.07,20250717,1372,32.43,20250409,2745,-33.81,20241015,1330,36.62,20241210,2.12,Y,271830,100,29 억,,234826,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 160818 57 100.00 KOSDAQ 기계·장비 N N N N N 1806 10 2 0.56 47098066 26022 89.91 1824 1824 1790 2330 1258 1796 1809.93 0.80 0 6286 1888 1842 1796 1750 1704 1819 1727 29 534 100 1220 1 1 29490202 533 -451.50 0.77 12 0.09 -4.00 2340.00 2745 20241015 -34.21 1330 20241210 35.79 2165 -16.58 20250717 1372 31.63 20250409 2745 -34.21 20241015 1330 35.79 20241210 2.12 Y 271830 100 29 억 234826 N N 24 N 00 N
3 20250806 150832 57 100.00 KOSDAQ 기계·장비 N N N N N 1806 10 2 0.56 46792925 25853 89.33 1824 1824 1790 2330 1258 1796 1809.96 0.80 0 6228 1888 1842 1796 1750 1704 1819 1727 29 534 100 1220 1 1 29490202 533 -451.50 0.77 12 0.09 -4.00 2340.00 2745 20241015 -34.21 1330 20241210 35.79 2165 -16.58 20250717 1372 31.63 20250409 2745 -34.21 20241015 1330 35.79 20241210 2.12 Y 271830 100 29 억 234826 N N 0 N 00 N
4 20250806 140834 57 100.00 KOSDAQ 기계·장비 N N N N N 1806 10 2 0.56 35461211 19562 67.59 1824 1824 1790 2330 1258 1796 1812.76 0.80 0 2526 1888 1842 1796 1750 1704 1819 1727 29 534 100 1220 1 1 29490202 533 -451.50 0.77 12 0.07 -4.00 2340.00 2745 20241015 -34.21 1330 20241210 35.79 2165 -16.58 20250717 1372 31.63 20250409 2745 -34.21 20241015 1330 35.79 20241210 2.12 Y 271830 100 29 억 234826 N N 0 N 00 N
5 20250806 130832 57 100.00 KOSDAQ 기계·장비 N N N N N 1821 25 2 1.39 28231255 15561 53.77 1824 1824 1790 2330 1258 1796 1814.23 0.80 0 1609 1888 1842 1796 1750 1704 1819 1727 29 534 100 1220 1 1 29490202 537 -455.25 0.78 12 0.05 -4.00 2340.00 2745 20241015 -33.66 1330 20241210 36.92 2165 -15.89 20250717 1372 32.73 20250409 2745 -33.66 20241015 1330 36.92 20241210 2.12 Y 271830 100 29 억 234826 N N 0 N 00 N
6 20250806 120827 57 100.00 KOSDAQ 기계·장비 N N N N N 1807 11 2 0.61 27909732 15384 53.15 1824 1824 1790 2330 1258 1796 1814.21 0.80 0 1524 1888 1842 1796 1750 1704 1819 1727 29 534 100 1220 1 1 29490202 533 -451.75 0.77 12 0.05 -4.00 2340.00 2745 20241015 -34.17 1330 20241210 35.86 2165 -16.54 20250717 1372 31.71 20250409 2745 -34.17 20241015 1330 35.86 20241210 2.12 Y 271830 100 29 억 234826 N N 0 N 00 N
7 20250806 110835 57 100.00 KOSDAQ 기계·장비 N N N N N 1820 24 2 1.34 19270863 10621 36.70 1824 1824 1790 2330 1258 1796 1814.41 0.80 0 2028 1888 1842 1796 1750 1704 1819 1727 29 534 100 1220 1 1 29490202 537 -455.00 0.78 12 0.04 -4.00 2340.00 2745 20241015 -33.70 1330 20241210 36.84 2165 -15.94 20250717 1372 32.65 20250409 2745 -33.70 20241015 1330 36.84 20241210 2.12 Y 271830 100 29 억 234826 N N 0 N 00 N
8 20250806 100831 57 100.00 KOSDAQ 기계·장비 N N N N N 1816 20 2 1.11 15692561 8649 29.88 1824 1824 1790 2330 1258 1796 1814.38 0.80 0 760 1888 1842 1796 1750 1704 1819 1727 29 534 100 1220 1 1 29490202 536 -454.00 0.78 12 0.03 -4.00 2340.00 2745 20241015 -33.84 1330 20241210 36.54 2165 -16.12 20250717 1372 32.36 20250409 2745 -33.84 20241015 1330 36.54 20241210 2.12 Y 271830 100 29 억 234826 N N 0 N 00 N
9 20250806 090830 57 100.00 KOSDAQ 기계·장비 N N N N N 1817 21 2 1.17 1692294 937 3.24 1824 1824 1790 2330 1258 1796 1806.08 0.80 0 -325 1888 1842 1796 1750 1704 1819 1727 29 534 100 1220 1 1 29490202 536 -454.25 0.78 12 0.00 -4.00 2340.00 2745 20241015 -33.81 1330 20241210 36.62 2165 -16.07 20250717 1372 32.43 20250409 2745 -33.81 20241015 1330 36.62 20241210 2.12 Y 271830 100 29 억 234826 N N 0 N 00 N