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
277880/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
20250806,160822,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5430,60,2,1.12,229614730,42415,59.21,5350,5490,5330,6980,3760,5370,5413.53,1.26,0,5217,5523,5446,5323,5246,5123,5485,5285,101,1610,500,3750,10,1,20206248,1097,4.59,1.08,12,0.21,1183.00,5048.00,7800,20250221,-30.38,4445,20241209,22.16,7800,-30.38,20250221,4820,12.66,20250103,7800,-30.38,20250221,4445,22.16,20241209,1.17,Y,277880,500,101 억,,254100,N,N,3438,N,00,N
20250806,150836,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5410,40,2,0.74,211329530,39043,54.50,5350,5490,5330,6980,3760,5370,5412.74,1.26,0,6316,5523,5446,5323,5246,5123,5485,5285,101,1610,500,3750,10,1,20206248,1093,4.57,1.07,12,0.19,1183.00,5048.00,7800,20250221,-30.64,4445,20241209,21.71,7800,-30.64,20250221,4820,12.24,20250103,7800,-30.64,20250221,4445,21.71,20241209,1.17,Y,277880,500,101 억,,254100,N,N,2422,N,00,N
20250806,140838,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5380,10,2,0.19,203370810,37566,52.44,5350,5490,5330,6980,3760,5370,5413.69,1.26,0,6798,5523,5446,5323,5246,5123,5485,5285,101,1610,500,3750,10,1,20206248,1087,4.55,1.07,12,0.19,1183.00,5048.00,7800,20250221,-31.03,4445,20241209,21.03,7800,-31.03,20250221,4820,11.62,20250103,7800,-31.03,20250221,4445,21.03,20241209,1.17,Y,277880,500,101 억,,254100,N,N,2422,N,00,N
20250806,130835,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5400,30,2,0.56,195255450,36063,50.34,5350,5490,5330,6980,3760,5370,5414.29,1.26,0,7264,5523,5446,5323,5246,5123,5485,5285,101,1610,500,3750,10,1,20206248,1091,4.56,1.07,12,0.18,1183.00,5048.00,7800,20250221,-30.77,4445,20241209,21.48,7800,-30.77,20250221,4820,12.03,20250103,7800,-30.77,20250221,4445,21.48,20241209,1.17,Y,277880,500,101 억,,254100,N,N,2422,N,00,N
20250806,120831,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5410,40,2,0.74,153432960,28306,39.52,5350,5490,5330,6980,3760,5370,5420.51,1.26,0,6080,5523,5446,5323,5246,5123,5485,5285,101,1610,500,3750,10,1,20206248,1093,4.57,1.07,12,0.14,1183.00,5048.00,7800,20250221,-30.64,4445,20241209,21.71,7800,-30.64,20250221,4820,12.24,20250103,7800,-30.64,20250221,4445,21.71,20241209,1.17,Y,277880,500,101 억,,254100,N,N,2422,N,00,N
20250806,110839,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5420,50,2,0.93,144992500,26747,37.34,5350,5490,5330,6980,3760,5370,5420.89,1.26,0,5453,5523,5446,5323,5246,5123,5485,5285,101,1610,500,3750,10,1,20206248,1095,4.58,1.07,12,0.13,1183.00,5048.00,7800,20250221,-30.51,4445,20241209,21.93,7800,-30.51,20250221,4820,12.45,20250103,7800,-30.51,20250221,4445,21.93,20241209,1.17,Y,277880,500,101 억,,254100,N,N,2422,N,00,N
20250806,100835,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5470,100,2,1.86,101160890,18660,26.05,5350,5490,5330,6980,3760,5370,5421.27,1.26,0,2861,5523,5446,5323,5246,5123,5485,5285,101,1610,500,3750,10,1,20206248,1105,4.62,1.08,12,0.09,1183.00,5048.00,7800,20250221,-29.87,4445,20241209,23.06,7800,-29.87,20250221,4820,13.49,20250103,7800,-29.87,20250221,4445,23.06,20241209,1.17,Y,277880,500,101 억,,254100,N,N,2422,N,00,N
20250806,090834,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5380,10,2,0.19,16992200,3159,4.41,5350,5400,5330,6980,3760,5370,5378.98,1.26,0,714,5523,5446,5323,5246,5123,5485,5285,101,1610,500,3750,10,1,20206248,1087,4.55,1.07,12,0.02,1183.00,5048.00,7800,20250221,-31.03,4445,20241209,21.03,7800,-31.03,20250221,4820,11.62,20250103,7800,-31.03,20250221,4445,21.03,20241209,1.17,Y,277880,500,101 억,,254100,N,N,2422,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 160822 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5430 60 2 1.12 229614730 42415 59.21 5350 5490 5330 6980 3760 5370 5413.53 1.26 0 5217 5523 5446 5323 5246 5123 5485 5285 101 1610 500 3750 10 1 20206248 1097 4.59 1.08 12 0.21 1183.00 5048.00 7800 20250221 -30.38 4445 20241209 22.16 7800 -30.38 20250221 4820 12.66 20250103 7800 -30.38 20250221 4445 22.16 20241209 1.17 Y 277880 500 101 억 254100 N N 3438 N 00 N
3 20250806 150836 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5410 40 2 0.74 211329530 39043 54.50 5350 5490 5330 6980 3760 5370 5412.74 1.26 0 6316 5523 5446 5323 5246 5123 5485 5285 101 1610 500 3750 10 1 20206248 1093 4.57 1.07 12 0.19 1183.00 5048.00 7800 20250221 -30.64 4445 20241209 21.71 7800 -30.64 20250221 4820 12.24 20250103 7800 -30.64 20250221 4445 21.71 20241209 1.17 Y 277880 500 101 억 254100 N N 2422 N 00 N
4 20250806 140838 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5380 10 2 0.19 203370810 37566 52.44 5350 5490 5330 6980 3760 5370 5413.69 1.26 0 6798 5523 5446 5323 5246 5123 5485 5285 101 1610 500 3750 10 1 20206248 1087 4.55 1.07 12 0.19 1183.00 5048.00 7800 20250221 -31.03 4445 20241209 21.03 7800 -31.03 20250221 4820 11.62 20250103 7800 -31.03 20250221 4445 21.03 20241209 1.17 Y 277880 500 101 억 254100 N N 2422 N 00 N
5 20250806 130835 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5400 30 2 0.56 195255450 36063 50.34 5350 5490 5330 6980 3760 5370 5414.29 1.26 0 7264 5523 5446 5323 5246 5123 5485 5285 101 1610 500 3750 10 1 20206248 1091 4.56 1.07 12 0.18 1183.00 5048.00 7800 20250221 -30.77 4445 20241209 21.48 7800 -30.77 20250221 4820 12.03 20250103 7800 -30.77 20250221 4445 21.48 20241209 1.17 Y 277880 500 101 억 254100 N N 2422 N 00 N
6 20250806 120831 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5410 40 2 0.74 153432960 28306 39.52 5350 5490 5330 6980 3760 5370 5420.51 1.26 0 6080 5523 5446 5323 5246 5123 5485 5285 101 1610 500 3750 10 1 20206248 1093 4.57 1.07 12 0.14 1183.00 5048.00 7800 20250221 -30.64 4445 20241209 21.71 7800 -30.64 20250221 4820 12.24 20250103 7800 -30.64 20250221 4445 21.71 20241209 1.17 Y 277880 500 101 억 254100 N N 2422 N 00 N
7 20250806 110839 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5420 50 2 0.93 144992500 26747 37.34 5350 5490 5330 6980 3760 5370 5420.89 1.26 0 5453 5523 5446 5323 5246 5123 5485 5285 101 1610 500 3750 10 1 20206248 1095 4.58 1.07 12 0.13 1183.00 5048.00 7800 20250221 -30.51 4445 20241209 21.93 7800 -30.51 20250221 4820 12.45 20250103 7800 -30.51 20250221 4445 21.93 20241209 1.17 Y 277880 500 101 억 254100 N N 2422 N 00 N
8 20250806 100835 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5470 100 2 1.86 101160890 18660 26.05 5350 5490 5330 6980 3760 5370 5421.27 1.26 0 2861 5523 5446 5323 5246 5123 5485 5285 101 1610 500 3750 10 1 20206248 1105 4.62 1.08 12 0.09 1183.00 5048.00 7800 20250221 -29.87 4445 20241209 23.06 7800 -29.87 20250221 4820 13.49 20250103 7800 -29.87 20250221 4445 23.06 20241209 1.17 Y 277880 500 101 억 254100 N N 2422 N 00 N
9 20250806 090834 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5380 10 2 0.19 16992200 3159 4.41 5350 5400 5330 6980 3760 5370 5378.98 1.26 0 714 5523 5446 5323 5246 5123 5485 5285 101 1610 500 3750 10 1 20206248 1087 4.55 1.07 12 0.02 1183.00 5048.00 7800 20250221 -31.03 4445 20241209 21.03 7800 -31.03 20250221 4820 11.62 20250103 7800 -31.03 20250221 4445 21.03 20241209 1.17 Y 277880 500 101 억 254100 N N 2422 N 00 N