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
297890/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,2275,10,2,0.44,299748998,131971,118.46,2260,2290,2230,2940,1590,2265,2271.32,2.58,0,54495,2311,2287,2261,2237,2211,2300,2250,368,675,500,1580,5,1,73140914,1664,-8.01,0.75,12,0.18,-284.00,3021.00,5540,20240801,-58.94,2045,20250409,11.25,3475,-34.53,20250107,2045,11.25,20250409,5280,-56.91,20240816,2045,11.25,20250409,4.61,Y,297890,500,367 억,,1889419,N,N,3193,N,00,N
20250806,150850,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,2285,20,2,0.88,275876853,121509,109.07,2260,2290,2230,2940,1590,2265,2270.42,2.58,0,49121,2311,2287,2261,2237,2211,2300,2250,368,675,500,1580,5,1,73140914,1671,-8.05,0.76,12,0.17,-284.00,3021.00,5540,20240801,-58.75,2045,20250409,11.74,3475,-34.24,20250107,2045,11.74,20250409,5280,-56.72,20240816,2045,11.74,20250409,4.61,Y,297890,500,367 억,,1889419,N,N,2071,N,00,N
20250806,140852,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,2280,15,2,0.66,247433978,109025,97.86,2260,2290,2230,2940,1590,2265,2269.52,2.58,0,43014,2311,2287,2261,2237,2211,2300,2250,368,675,500,1580,5,1,73140914,1668,-8.03,0.75,12,0.15,-284.00,3021.00,5540,20240801,-58.84,2045,20250409,11.49,3475,-34.39,20250107,2045,11.49,20250409,5280,-56.82,20240816,2045,11.49,20250409,4.61,Y,297890,500,367 억,,1889419,N,N,2071,N,00,N
20250806,130848,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,2285,20,2,0.88,206411003,90955,81.64,2260,2290,2230,2940,1590,2265,2269.37,2.58,0,35765,2311,2287,2261,2237,2211,2300,2250,368,675,500,1580,5,1,73140914,1671,-8.05,0.76,12,0.12,-284.00,3021.00,5540,20240801,-58.75,2045,20250409,11.74,3475,-34.24,20250107,2045,11.74,20250409,5280,-56.72,20240816,2045,11.74,20250409,4.61,Y,297890,500,367 억,,1889419,N,N,2071,N,00,N
20250806,120844,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,2280,15,2,0.66,169422469,74696,67.05,2260,2290,2230,2940,1590,2265,2268.16,2.58,0,27992,2311,2287,2261,2237,2211,2300,2250,368,675,500,1580,5,1,73140914,1668,-8.03,0.75,12,0.10,-284.00,3021.00,5540,20240801,-58.84,2045,20250409,11.49,3475,-34.39,20250107,2045,11.49,20250409,5280,-56.82,20240816,2045,11.49,20250409,4.61,Y,297890,500,367 억,,1889419,N,N,2071,N,00,N
20250806,110853,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,2290,25,2,1.10,135910099,60017,53.87,2260,2290,2230,2940,1590,2265,2264.53,2.58,0,24420,2311,2287,2261,2237,2211,2300,2250,368,675,500,1580,5,1,73140914,1675,-8.06,0.76,12,0.08,-284.00,3021.00,5540,20240801,-58.66,2045,20250409,11.98,3475,-34.10,20250107,2045,11.98,20250409,5280,-56.63,20240816,2045,11.98,20250409,4.61,Y,297890,500,367 억,,1889419,N,N,2071,N,00,N
20250806,100849,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,2275,10,2,0.44,75276750,33412,29.99,2260,2275,2230,2940,1590,2265,2252.99,2.58,0,11615,2311,2287,2261,2237,2211,2300,2250,368,675,500,1580,5,1,73140914,1664,-8.01,0.75,12,0.05,-284.00,3021.00,5540,20240801,-58.94,2045,20250409,11.25,3475,-34.53,20250107,2045,11.25,20250409,5280,-56.91,20240816,2045,11.25,20250409,4.61,Y,297890,500,367 억,,1889419,N,N,2071,N,00,N
20250806,090847,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,2240,-25,5,-1.10,21799115,9729,8.73,2260,2260,2230,2940,1590,2265,2240.63,2.58,0,3989,2311,2287,2261,2237,2211,2300,2250,368,675,500,1580,5,1,73140914,1638,-7.89,0.74,12,0.01,-284.00,3021.00,5540,20240801,-59.57,2045,20250409,9.54,3475,-35.54,20250107,2045,9.54,20250409,5280,-57.58,20240816,2045,9.54,20250409,4.61,Y,297890,500,367 억,,1889419,N,N,2071,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 2275 10 2 0.44 299748998 131971 118.46 2260 2290 2230 2940 1590 2265 2271.32 2.58 0 54495 2311 2287 2261 2237 2211 2300 2250 368 675 500 1580 5 1 73140914 1664 -8.01 0.75 12 0.18 -284.00 3021.00 5540 20240801 -58.94 2045 20250409 11.25 3475 -34.53 20250107 2045 11.25 20250409 5280 -56.91 20240816 2045 11.25 20250409 4.61 Y 297890 500 367 억 1889419 N N 3193 N 00 N
3 20250806 150850 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 2285 20 2 0.88 275876853 121509 109.07 2260 2290 2230 2940 1590 2265 2270.42 2.58 0 49121 2311 2287 2261 2237 2211 2300 2250 368 675 500 1580 5 1 73140914 1671 -8.05 0.76 12 0.17 -284.00 3021.00 5540 20240801 -58.75 2045 20250409 11.74 3475 -34.24 20250107 2045 11.74 20250409 5280 -56.72 20240816 2045 11.74 20250409 4.61 Y 297890 500 367 억 1889419 N N 2071 N 00 N
4 20250806 140852 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 2280 15 2 0.66 247433978 109025 97.86 2260 2290 2230 2940 1590 2265 2269.52 2.58 0 43014 2311 2287 2261 2237 2211 2300 2250 368 675 500 1580 5 1 73140914 1668 -8.03 0.75 12 0.15 -284.00 3021.00 5540 20240801 -58.84 2045 20250409 11.49 3475 -34.39 20250107 2045 11.49 20250409 5280 -56.82 20240816 2045 11.49 20250409 4.61 Y 297890 500 367 억 1889419 N N 2071 N 00 N
5 20250806 130848 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 2285 20 2 0.88 206411003 90955 81.64 2260 2290 2230 2940 1590 2265 2269.37 2.58 0 35765 2311 2287 2261 2237 2211 2300 2250 368 675 500 1580 5 1 73140914 1671 -8.05 0.76 12 0.12 -284.00 3021.00 5540 20240801 -58.75 2045 20250409 11.74 3475 -34.24 20250107 2045 11.74 20250409 5280 -56.72 20240816 2045 11.74 20250409 4.61 Y 297890 500 367 억 1889419 N N 2071 N 00 N
6 20250806 120844 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 2280 15 2 0.66 169422469 74696 67.05 2260 2290 2230 2940 1590 2265 2268.16 2.58 0 27992 2311 2287 2261 2237 2211 2300 2250 368 675 500 1580 5 1 73140914 1668 -8.03 0.75 12 0.10 -284.00 3021.00 5540 20240801 -58.84 2045 20250409 11.49 3475 -34.39 20250107 2045 11.49 20250409 5280 -56.82 20240816 2045 11.49 20250409 4.61 Y 297890 500 367 억 1889419 N N 2071 N 00 N
7 20250806 110853 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 2290 25 2 1.10 135910099 60017 53.87 2260 2290 2230 2940 1590 2265 2264.53 2.58 0 24420 2311 2287 2261 2237 2211 2300 2250 368 675 500 1580 5 1 73140914 1675 -8.06 0.76 12 0.08 -284.00 3021.00 5540 20240801 -58.66 2045 20250409 11.98 3475 -34.10 20250107 2045 11.98 20250409 5280 -56.63 20240816 2045 11.98 20250409 4.61 Y 297890 500 367 억 1889419 N N 2071 N 00 N
8 20250806 100849 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 2275 10 2 0.44 75276750 33412 29.99 2260 2275 2230 2940 1590 2265 2252.99 2.58 0 11615 2311 2287 2261 2237 2211 2300 2250 368 675 500 1580 5 1 73140914 1664 -8.01 0.75 12 0.05 -284.00 3021.00 5540 20240801 -58.94 2045 20250409 11.25 3475 -34.53 20250107 2045 11.25 20250409 5280 -56.91 20240816 2045 11.25 20250409 4.61 Y 297890 500 367 억 1889419 N N 2071 N 00 N
9 20250806 090847 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 2240 -25 5 -1.10 21799115 9729 8.73 2260 2260 2230 2940 1590 2265 2240.63 2.58 0 3989 2311 2287 2261 2237 2211 2300 2250 368 675 500 1580 5 1 73140914 1638 -7.89 0.74 12 0.01 -284.00 3021.00 5540 20240801 -59.57 2045 20250409 9.54 3475 -35.54 20250107 2045 9.54 20250409 5280 -57.58 20240816 2045 9.54 20250409 4.61 Y 297890 500 367 억 1889419 N N 2071 N 00 N