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
306620/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
20250806,160842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2060,-5,5,-0.24,137241619,66571,79.79,2030,2100,2030,2680,1450,2065,2061.58,1.42,0,14040,2105,2085,2050,2030,1995,2095,2040,45,615,100,1360,5,1,45014260,927,-54.21,1.90,12,0.15,-38.00,1086.00,3460,20250106,-40.46,1672,20240909,23.21,3460,-40.46,20250106,1982,3.94,20250801,3460,-40.46,20250106,1672,23.21,20240909,1.22,Y,306620,100,45 억,,638608,N,N,909,N,00,N
20250806,150857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2070,5,2,0.24,130554924,63332,75.90,2030,2100,2030,2680,1450,2065,2061.44,1.42,0,14581,2105,2085,2050,2030,1995,2095,2040,45,615,100,1360,5,1,45014260,932,-54.47,1.91,12,0.14,-38.00,1086.00,3460,20250106,-40.17,1672,20240909,23.80,3460,-40.17,20250106,1982,4.44,20250801,3460,-40.17,20250106,1672,23.80,20240909,1.22,Y,306620,100,45 억,,638608,N,N,237,N,00,N
20250806,140859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2060,-5,5,-0.24,123571794,59946,71.85,2030,2100,2030,2680,1450,2065,2061.39,1.42,0,13880,2105,2085,2050,2030,1995,2095,2040,45,615,100,1360,5,1,45014260,927,-54.21,1.90,12,0.13,-38.00,1086.00,3460,20250106,-40.46,1672,20240909,23.21,3460,-40.46,20250106,1982,3.94,20250801,3460,-40.46,20250106,1672,23.21,20240909,1.22,Y,306620,100,45 억,,638608,N,N,237,N,00,N
20250806,130855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2065,0,3,0.00,118028067,57253,68.62,2030,2100,2030,2680,1450,2065,2061.52,1.42,0,12745,2105,2085,2050,2030,1995,2095,2040,45,615,100,1360,5,1,45014260,930,-54.34,1.90,12,0.13,-38.00,1086.00,3460,20250106,-40.32,1672,20240909,23.50,3460,-40.32,20250106,1982,4.19,20250801,3460,-40.32,20250106,1672,23.50,20240909,1.22,Y,306620,100,45 억,,638608,N,N,237,N,00,N
20250806,120851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2070,5,2,0.24,101485132,49230,59.00,2030,2100,2030,2680,1450,2065,2061.45,1.42,0,11289,2105,2085,2050,2030,1995,2095,2040,45,615,100,1360,5,1,45014260,932,-54.47,1.91,12,0.11,-38.00,1086.00,3460,20250106,-40.17,1672,20240909,23.80,3460,-40.17,20250106,1982,4.44,20250801,3460,-40.17,20250106,1672,23.80,20240909,1.22,Y,306620,100,45 억,,638608,N,N,237,N,00,N
20250806,110900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2075,10,2,0.48,90995720,44151,52.92,2030,2100,2030,2680,1450,2065,2061.01,1.42,0,12990,2105,2085,2050,2030,1995,2095,2040,45,615,100,1360,5,1,45014260,934,-54.61,1.91,12,0.10,-38.00,1086.00,3460,20250106,-40.03,1672,20240909,24.10,3460,-40.03,20250106,1982,4.69,20250801,3460,-40.03,20250106,1672,24.10,20240909,1.22,Y,306620,100,45 억,,638608,N,N,237,N,00,N
20250806,100856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2075,10,2,0.48,75046765,36436,43.67,2030,2100,2030,2680,1450,2065,2059.69,1.42,0,12111,2105,2085,2050,2030,1995,2095,2040,45,615,100,1360,5,1,45014260,934,-54.61,1.91,12,0.08,-38.00,1086.00,3460,20250106,-40.03,1672,20240909,24.10,3460,-40.03,20250106,1982,4.69,20250801,3460,-40.03,20250106,1672,24.10,20240909,1.22,Y,306620,100,45 억,,638608,N,N,237,N,00,N
20250806,090854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2055,-10,5,-0.48,33774640,16463,19.73,2030,2100,2030,2680,1450,2065,2051.55,1.42,0,3937,2105,2085,2050,2030,1995,2095,2040,45,615,100,1360,5,1,45014260,925,-54.08,1.89,12,0.04,-38.00,1086.00,3460,20250106,-40.61,1672,20240909,22.91,3460,-40.61,20250106,1982,3.68,20250801,3460,-40.61,20250106,1672,22.91,20240909,1.22,Y,306620,100,45 억,,638608,N,N,237,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 160842 57 100.00 KOSDAQ 기계·장비 N N N N N 2060 -5 5 -0.24 137241619 66571 79.79 2030 2100 2030 2680 1450 2065 2061.58 1.42 0 14040 2105 2085 2050 2030 1995 2095 2040 45 615 100 1360 5 1 45014260 927 -54.21 1.90 12 0.15 -38.00 1086.00 3460 20250106 -40.46 1672 20240909 23.21 3460 -40.46 20250106 1982 3.94 20250801 3460 -40.46 20250106 1672 23.21 20240909 1.22 Y 306620 100 45 억 638608 N N 909 N 00 N
3 20250806 150857 57 100.00 KOSDAQ 기계·장비 N N N N N 2070 5 2 0.24 130554924 63332 75.90 2030 2100 2030 2680 1450 2065 2061.44 1.42 0 14581 2105 2085 2050 2030 1995 2095 2040 45 615 100 1360 5 1 45014260 932 -54.47 1.91 12 0.14 -38.00 1086.00 3460 20250106 -40.17 1672 20240909 23.80 3460 -40.17 20250106 1982 4.44 20250801 3460 -40.17 20250106 1672 23.80 20240909 1.22 Y 306620 100 45 억 638608 N N 237 N 00 N
4 20250806 140859 57 100.00 KOSDAQ 기계·장비 N N N N N 2060 -5 5 -0.24 123571794 59946 71.85 2030 2100 2030 2680 1450 2065 2061.39 1.42 0 13880 2105 2085 2050 2030 1995 2095 2040 45 615 100 1360 5 1 45014260 927 -54.21 1.90 12 0.13 -38.00 1086.00 3460 20250106 -40.46 1672 20240909 23.21 3460 -40.46 20250106 1982 3.94 20250801 3460 -40.46 20250106 1672 23.21 20240909 1.22 Y 306620 100 45 억 638608 N N 237 N 00 N
5 20250806 130855 57 100.00 KOSDAQ 기계·장비 N N N N N 2065 0 3 0.00 118028067 57253 68.62 2030 2100 2030 2680 1450 2065 2061.52 1.42 0 12745 2105 2085 2050 2030 1995 2095 2040 45 615 100 1360 5 1 45014260 930 -54.34 1.90 12 0.13 -38.00 1086.00 3460 20250106 -40.32 1672 20240909 23.50 3460 -40.32 20250106 1982 4.19 20250801 3460 -40.32 20250106 1672 23.50 20240909 1.22 Y 306620 100 45 억 638608 N N 237 N 00 N
6 20250806 120851 57 100.00 KOSDAQ 기계·장비 N N N N N 2070 5 2 0.24 101485132 49230 59.00 2030 2100 2030 2680 1450 2065 2061.45 1.42 0 11289 2105 2085 2050 2030 1995 2095 2040 45 615 100 1360 5 1 45014260 932 -54.47 1.91 12 0.11 -38.00 1086.00 3460 20250106 -40.17 1672 20240909 23.80 3460 -40.17 20250106 1982 4.44 20250801 3460 -40.17 20250106 1672 23.80 20240909 1.22 Y 306620 100 45 억 638608 N N 237 N 00 N
7 20250806 110900 57 100.00 KOSDAQ 기계·장비 N N N N N 2075 10 2 0.48 90995720 44151 52.92 2030 2100 2030 2680 1450 2065 2061.01 1.42 0 12990 2105 2085 2050 2030 1995 2095 2040 45 615 100 1360 5 1 45014260 934 -54.61 1.91 12 0.10 -38.00 1086.00 3460 20250106 -40.03 1672 20240909 24.10 3460 -40.03 20250106 1982 4.69 20250801 3460 -40.03 20250106 1672 24.10 20240909 1.22 Y 306620 100 45 억 638608 N N 237 N 00 N
8 20250806 100856 57 100.00 KOSDAQ 기계·장비 N N N N N 2075 10 2 0.48 75046765 36436 43.67 2030 2100 2030 2680 1450 2065 2059.69 1.42 0 12111 2105 2085 2050 2030 1995 2095 2040 45 615 100 1360 5 1 45014260 934 -54.61 1.91 12 0.08 -38.00 1086.00 3460 20250106 -40.03 1672 20240909 24.10 3460 -40.03 20250106 1982 4.69 20250801 3460 -40.03 20250106 1672 24.10 20240909 1.22 Y 306620 100 45 억 638608 N N 237 N 00 N
9 20250806 090854 57 100.00 KOSDAQ 기계·장비 N N N N N 2055 -10 5 -0.48 33774640 16463 19.73 2030 2100 2030 2680 1450 2065 2051.55 1.42 0 3937 2105 2085 2050 2030 1995 2095 2040 45 615 100 1360 5 1 45014260 925 -54.08 1.89 12 0.04 -38.00 1086.00 3460 20250106 -40.61 1672 20240909 22.91 3460 -40.61 20250106 1982 3.68 20250801 3460 -40.61 20250106 1672 22.91 20240909 1.22 Y 306620 100 45 억 638608 N N 237 N 00 N