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
320000/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
20250806,160852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2310,0,3,0.00,203318560,88705,76.32,2310,2350,2255,3000,1620,2310,2292.07,0.72,0,17705,2366,2337,2301,2272,2236,2320,2255,32,690,100,1570,5,1,32308990,746,-2.63,1.72,12,0.27,-878.00,1342.00,3700,20241011,-37.57,2165,20240820,6.70,3335,-30.73,20250109,2165,6.70,20250221,3700,-37.57,20241011,2165,6.70,20240820,3.16,Y,320000,100,32 억,,234062,N,N,790,N,00,N
20250806,150908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2305,-5,5,-0.22,185469285,80977,69.67,2310,2350,2255,3000,1620,2310,2290.39,0.72,0,20891,2366,2337,2301,2272,2236,2320,2255,32,690,100,1570,5,1,32308990,745,-2.63,1.72,12,0.25,-878.00,1342.00,3700,20241011,-37.70,2165,20240820,6.47,3335,-30.88,20250109,2165,6.47,20250221,3700,-37.70,20241011,2165,6.47,20240820,3.16,Y,320000,100,32 억,,234062,N,N,790,N,00,N
20250806,140910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2295,-15,5,-0.65,178001610,77720,66.87,2310,2350,2255,3000,1620,2310,2290.29,0.72,0,20463,2366,2337,2301,2272,2236,2320,2255,32,690,100,1570,5,1,32308990,741,-2.61,1.71,12,0.24,-878.00,1342.00,3700,20241011,-37.97,2165,20240820,6.00,3335,-31.18,20250109,2165,6.00,20250221,3700,-37.97,20241011,2165,6.00,20240820,3.16,Y,320000,100,32 억,,234062,N,N,790,N,00,N
20250806,130906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2290,-20,5,-0.87,176487190,77058,66.30,2310,2350,2255,3000,1620,2310,2290.32,0.72,0,20393,2366,2337,2301,2272,2236,2320,2255,32,690,100,1570,5,1,32308990,740,-2.61,1.71,12,0.24,-878.00,1342.00,3700,20241011,-38.11,2165,20240820,5.77,3335,-31.33,20250109,2165,5.77,20250221,3700,-38.11,20241011,2165,5.77,20240820,3.16,Y,320000,100,32 억,,234062,N,N,790,N,00,N
20250806,120901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2280,-30,5,-1.30,157000320,68518,58.95,2310,2350,2255,3000,1620,2310,2291.37,0.72,0,18803,2366,2337,2301,2272,2236,2320,2255,32,690,100,1570,5,1,32308990,737,-2.60,1.70,12,0.21,-878.00,1342.00,3700,20241011,-38.38,2165,20240820,5.31,3335,-31.63,20250109,2165,5.31,20250221,3700,-38.38,20241011,2165,5.31,20240820,3.16,Y,320000,100,32 억,,234062,N,N,790,N,00,N
20250806,110910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2330,20,2,0.87,43617860,18769,16.15,2310,2350,2305,3000,1620,2310,2323.93,0.72,0,336,2366,2337,2301,2272,2236,2320,2255,32,690,100,1570,5,1,32308990,753,-2.65,1.74,12,0.06,-878.00,1342.00,3700,20241011,-37.03,2165,20240820,7.62,3335,-30.13,20250109,2165,7.62,20250221,3700,-37.03,20241011,2165,7.62,20240820,3.16,Y,320000,100,32 억,,234062,N,N,790,N,00,N
20250806,100906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2325,15,2,0.65,25487005,10949,9.42,2310,2350,2305,3000,1620,2310,2327.79,0.72,0,-1734,2366,2337,2301,2272,2236,2320,2255,32,690,100,1570,5,1,32308990,751,-2.65,1.73,12,0.03,-878.00,1342.00,3700,20241011,-37.16,2165,20240820,7.39,3335,-30.28,20250109,2165,7.39,20250221,3700,-37.16,20241011,2165,7.39,20240820,3.16,Y,320000,100,32 억,,234062,N,N,790,N,00,N
20250806,090905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2345,35,2,1.52,6186740,2661,2.29,2310,2350,2305,3000,1620,2310,2324.97,0.72,0,-1147,2366,2337,2301,2272,2236,2320,2255,32,690,100,1570,5,1,32308990,758,-2.67,1.75,12,0.01,-878.00,1342.00,3700,20241011,-36.62,2165,20240820,8.31,3335,-29.69,20250109,2165,8.31,20250221,3700,-36.62,20241011,2165,8.31,20240820,3.16,Y,320000,100,32 억,,234062,N,N,790,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 160852 57 100.00 KOSDAQ 기계·장비 N N N N N 2310 0 3 0.00 203318560 88705 76.32 2310 2350 2255 3000 1620 2310 2292.07 0.72 0 17705 2366 2337 2301 2272 2236 2320 2255 32 690 100 1570 5 1 32308990 746 -2.63 1.72 12 0.27 -878.00 1342.00 3700 20241011 -37.57 2165 20240820 6.70 3335 -30.73 20250109 2165 6.70 20250221 3700 -37.57 20241011 2165 6.70 20240820 3.16 Y 320000 100 32 억 234062 N N 790 N 00 N
3 20250806 150908 57 100.00 KOSDAQ 기계·장비 N N N N N 2305 -5 5 -0.22 185469285 80977 69.67 2310 2350 2255 3000 1620 2310 2290.39 0.72 0 20891 2366 2337 2301 2272 2236 2320 2255 32 690 100 1570 5 1 32308990 745 -2.63 1.72 12 0.25 -878.00 1342.00 3700 20241011 -37.70 2165 20240820 6.47 3335 -30.88 20250109 2165 6.47 20250221 3700 -37.70 20241011 2165 6.47 20240820 3.16 Y 320000 100 32 억 234062 N N 790 N 00 N
4 20250806 140910 57 100.00 KOSDAQ 기계·장비 N N N N N 2295 -15 5 -0.65 178001610 77720 66.87 2310 2350 2255 3000 1620 2310 2290.29 0.72 0 20463 2366 2337 2301 2272 2236 2320 2255 32 690 100 1570 5 1 32308990 741 -2.61 1.71 12 0.24 -878.00 1342.00 3700 20241011 -37.97 2165 20240820 6.00 3335 -31.18 20250109 2165 6.00 20250221 3700 -37.97 20241011 2165 6.00 20240820 3.16 Y 320000 100 32 억 234062 N N 790 N 00 N
5 20250806 130906 57 100.00 KOSDAQ 기계·장비 N N N N N 2290 -20 5 -0.87 176487190 77058 66.30 2310 2350 2255 3000 1620 2310 2290.32 0.72 0 20393 2366 2337 2301 2272 2236 2320 2255 32 690 100 1570 5 1 32308990 740 -2.61 1.71 12 0.24 -878.00 1342.00 3700 20241011 -38.11 2165 20240820 5.77 3335 -31.33 20250109 2165 5.77 20250221 3700 -38.11 20241011 2165 5.77 20240820 3.16 Y 320000 100 32 억 234062 N N 790 N 00 N
6 20250806 120901 57 100.00 KOSDAQ 기계·장비 N N N N N 2280 -30 5 -1.30 157000320 68518 58.95 2310 2350 2255 3000 1620 2310 2291.37 0.72 0 18803 2366 2337 2301 2272 2236 2320 2255 32 690 100 1570 5 1 32308990 737 -2.60 1.70 12 0.21 -878.00 1342.00 3700 20241011 -38.38 2165 20240820 5.31 3335 -31.63 20250109 2165 5.31 20250221 3700 -38.38 20241011 2165 5.31 20240820 3.16 Y 320000 100 32 억 234062 N N 790 N 00 N
7 20250806 110910 57 100.00 KOSDAQ 기계·장비 N N N N N 2330 20 2 0.87 43617860 18769 16.15 2310 2350 2305 3000 1620 2310 2323.93 0.72 0 336 2366 2337 2301 2272 2236 2320 2255 32 690 100 1570 5 1 32308990 753 -2.65 1.74 12 0.06 -878.00 1342.00 3700 20241011 -37.03 2165 20240820 7.62 3335 -30.13 20250109 2165 7.62 20250221 3700 -37.03 20241011 2165 7.62 20240820 3.16 Y 320000 100 32 억 234062 N N 790 N 00 N
8 20250806 100906 57 100.00 KOSDAQ 기계·장비 N N N N N 2325 15 2 0.65 25487005 10949 9.42 2310 2350 2305 3000 1620 2310 2327.79 0.72 0 -1734 2366 2337 2301 2272 2236 2320 2255 32 690 100 1570 5 1 32308990 751 -2.65 1.73 12 0.03 -878.00 1342.00 3700 20241011 -37.16 2165 20240820 7.39 3335 -30.28 20250109 2165 7.39 20250221 3700 -37.16 20241011 2165 7.39 20240820 3.16 Y 320000 100 32 억 234062 N N 790 N 00 N
9 20250806 090905 57 100.00 KOSDAQ 기계·장비 N N N N N 2345 35 2 1.52 6186740 2661 2.29 2310 2350 2305 3000 1620 2310 2324.97 0.72 0 -1147 2366 2337 2301 2272 2236 2320 2255 32 690 100 1570 5 1 32308990 758 -2.67 1.75 12 0.01 -878.00 1342.00 3700 20241011 -36.62 2165 20240820 8.31 3335 -29.69 20250109 2165 8.31 20250221 3700 -36.62 20241011 2165 8.31 20240820 3.16 Y 320000 100 32 억 234062 N N 790 N 00 N