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
297090/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
20250806,160835,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7080,0,3,0.00,427933805,60751,41.18,7050,7130,6940,9200,4960,7080,7044.06,1.61,0,-7933,7346,7212,7096,6962,6846,7280,7030,136,2120,500,4950,10,1,27270000,1931,76.96,2.06,12,0.22,92.00,3441.00,9260,20250521,-23.54,3600,20241210,96.67,9260,-23.54,20250521,4270,65.81,20250409,9260,-23.54,20250521,3600,96.67,20241210,1.85,Y,297090,500,136 억,,438781,N,N,1522,N,00,N
20250806,150849,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7120,40,2,0.56,407900025,57929,39.27,7050,7130,6940,9200,4960,7080,7041.38,1.61,0,-7422,7346,7212,7096,6962,6846,7280,7030,136,2120,500,4950,10,1,27270000,1942,77.39,2.07,12,0.21,92.00,3441.00,9260,20250521,-23.11,3600,20241210,97.78,9260,-23.11,20250521,4270,66.74,20250409,9260,-23.11,20250521,3600,97.78,20241210,1.85,Y,297090,500,136 억,,438781,N,N,4132,N,00,N
20250806,140852,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7020,-60,5,-0.85,327107235,46498,31.52,7050,7130,6940,9200,4960,7080,7034.87,1.61,0,-2075,7346,7212,7096,6962,6846,7280,7030,136,2120,500,4950,10,1,27270000,1914,76.30,2.04,12,0.17,92.00,3441.00,9260,20250521,-24.19,3600,20241210,95.00,9260,-24.19,20250521,4270,64.40,20250409,9260,-24.19,20250521,3600,95.00,20241210,1.85,Y,297090,500,136 억,,438781,N,N,4132,N,00,N
20250806,130848,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7040,-40,5,-0.56,278472935,39622,26.86,7050,7130,6940,9200,4960,7080,7028.24,1.61,0,-4875,7346,7212,7096,6962,6846,7280,7030,136,2120,500,4950,10,1,27270000,1920,76.52,2.05,12,0.15,92.00,3441.00,9260,20250521,-23.97,3600,20241210,95.56,9260,-23.97,20250521,4270,64.87,20250409,9260,-23.97,20250521,3600,95.56,20241210,1.85,Y,297090,500,136 억,,438781,N,N,4132,N,00,N
20250806,120844,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6970,-110,5,-1.55,199517845,28388,19.24,7050,7130,6940,9200,4960,7080,7028.25,1.61,0,-2088,7346,7212,7096,6962,6846,7280,7030,136,2120,500,4950,10,1,27270000,1901,75.76,2.03,12,0.10,92.00,3441.00,9260,20250521,-24.73,3600,20241210,93.61,9260,-24.73,20250521,4270,63.23,20250409,9260,-24.73,20250521,3600,93.61,20241210,1.85,Y,297090,500,136 억,,438781,N,N,4132,N,00,N
20250806,110853,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7020,-60,5,-0.85,167231995,23760,16.11,7050,7130,6980,9200,4960,7080,7038.38,1.61,0,-1817,7346,7212,7096,6962,6846,7280,7030,136,2120,500,4950,10,1,27270000,1914,76.30,2.04,12,0.09,92.00,3441.00,9260,20250521,-24.19,3600,20241210,95.00,9260,-24.19,20250521,4270,64.40,20250409,9260,-24.19,20250521,3600,95.00,20241210,1.85,Y,297090,500,136 억,,438781,N,N,4132,N,00,N
20250806,100848,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7020,-60,5,-0.85,105695895,14985,10.16,7050,7130,7000,9200,4960,7080,7053.45,1.61,0,-738,7346,7212,7096,6962,6846,7280,7030,136,2120,500,4950,10,1,27270000,1914,76.30,2.04,12,0.05,92.00,3441.00,9260,20250521,-24.19,3600,20241210,95.00,9260,-24.19,20250521,4270,64.40,20250409,9260,-24.19,20250521,3600,95.00,20241210,1.85,Y,297090,500,136 억,,438781,N,N,4132,N,00,N
20250806,090847,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7060,-20,5,-0.28,29283320,4148,2.81,7050,7110,7000,9200,4960,7080,7059.62,1.61,0,-1003,7346,7212,7096,6962,6846,7280,7030,136,2120,500,4950,10,1,27270000,1925,76.74,2.05,12,0.02,92.00,3441.00,9260,20250521,-23.76,3600,20241210,96.11,9260,-23.76,20250521,4270,65.34,20250409,9260,-23.76,20250521,3600,96.11,20241210,1.85,Y,297090,500,136 억,,438781,N,N,4132,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 160835 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7080 0 3 0.00 427933805 60751 41.18 7050 7130 6940 9200 4960 7080 7044.06 1.61 0 -7933 7346 7212 7096 6962 6846 7280 7030 136 2120 500 4950 10 1 27270000 1931 76.96 2.06 12 0.22 92.00 3441.00 9260 20250521 -23.54 3600 20241210 96.67 9260 -23.54 20250521 4270 65.81 20250409 9260 -23.54 20250521 3600 96.67 20241210 1.85 Y 297090 500 136 억 438781 N N 1522 N 00 N
3 20250806 150849 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7120 40 2 0.56 407900025 57929 39.27 7050 7130 6940 9200 4960 7080 7041.38 1.61 0 -7422 7346 7212 7096 6962 6846 7280 7030 136 2120 500 4950 10 1 27270000 1942 77.39 2.07 12 0.21 92.00 3441.00 9260 20250521 -23.11 3600 20241210 97.78 9260 -23.11 20250521 4270 66.74 20250409 9260 -23.11 20250521 3600 97.78 20241210 1.85 Y 297090 500 136 억 438781 N N 4132 N 00 N
4 20250806 140852 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7020 -60 5 -0.85 327107235 46498 31.52 7050 7130 6940 9200 4960 7080 7034.87 1.61 0 -2075 7346 7212 7096 6962 6846 7280 7030 136 2120 500 4950 10 1 27270000 1914 76.30 2.04 12 0.17 92.00 3441.00 9260 20250521 -24.19 3600 20241210 95.00 9260 -24.19 20250521 4270 64.40 20250409 9260 -24.19 20250521 3600 95.00 20241210 1.85 Y 297090 500 136 억 438781 N N 4132 N 00 N
5 20250806 130848 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7040 -40 5 -0.56 278472935 39622 26.86 7050 7130 6940 9200 4960 7080 7028.24 1.61 0 -4875 7346 7212 7096 6962 6846 7280 7030 136 2120 500 4950 10 1 27270000 1920 76.52 2.05 12 0.15 92.00 3441.00 9260 20250521 -23.97 3600 20241210 95.56 9260 -23.97 20250521 4270 64.87 20250409 9260 -23.97 20250521 3600 95.56 20241210 1.85 Y 297090 500 136 억 438781 N N 4132 N 00 N
6 20250806 120844 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6970 -110 5 -1.55 199517845 28388 19.24 7050 7130 6940 9200 4960 7080 7028.25 1.61 0 -2088 7346 7212 7096 6962 6846 7280 7030 136 2120 500 4950 10 1 27270000 1901 75.76 2.03 12 0.10 92.00 3441.00 9260 20250521 -24.73 3600 20241210 93.61 9260 -24.73 20250521 4270 63.23 20250409 9260 -24.73 20250521 3600 93.61 20241210 1.85 Y 297090 500 136 억 438781 N N 4132 N 00 N
7 20250806 110853 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7020 -60 5 -0.85 167231995 23760 16.11 7050 7130 6980 9200 4960 7080 7038.38 1.61 0 -1817 7346 7212 7096 6962 6846 7280 7030 136 2120 500 4950 10 1 27270000 1914 76.30 2.04 12 0.09 92.00 3441.00 9260 20250521 -24.19 3600 20241210 95.00 9260 -24.19 20250521 4270 64.40 20250409 9260 -24.19 20250521 3600 95.00 20241210 1.85 Y 297090 500 136 억 438781 N N 4132 N 00 N
8 20250806 100848 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7020 -60 5 -0.85 105695895 14985 10.16 7050 7130 7000 9200 4960 7080 7053.45 1.61 0 -738 7346 7212 7096 6962 6846 7280 7030 136 2120 500 4950 10 1 27270000 1914 76.30 2.04 12 0.05 92.00 3441.00 9260 20250521 -24.19 3600 20241210 95.00 9260 -24.19 20250521 4270 64.40 20250409 9260 -24.19 20250521 3600 95.00 20241210 1.85 Y 297090 500 136 억 438781 N N 4132 N 00 N
9 20250806 090847 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7060 -20 5 -0.28 29283320 4148 2.81 7050 7110 7000 9200 4960 7080 7059.62 1.61 0 -1003 7346 7212 7096 6962 6846 7280 7030 136 2120 500 4950 10 1 27270000 1925 76.74 2.05 12 0.02 92.00 3441.00 9260 20250521 -23.76 3600 20241210 96.11 9260 -23.76 20250521 4270 65.34 20250409 9260 -23.76 20250521 3600 96.11 20241210 1.85 Y 297090 500 136 억 438781 N N 4132 N 00 N