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
322310/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
20250806,160854,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18920,0,3,0.00,249344055,13264,42.75,18920,18990,18620,24550,13250,18920,18798.33,0.00,0,4393,19506,19212,18996,18702,18486,19360,18850,47,5630,500,12860,10,1,9366542,1772,29.98,2.48,12,0.14,631.00,7614.00,26400,20250219,-28.33,13180,20241115,43.55,26400,-28.33,20250219,16090,17.59,20250102,26400,-28.33,20250219,13180,43.55,20241115,1.99,Y,322310,500,46 억,,0,N,N,272,N,00,N
20250806,150909,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18940,20,2,0.11,244957755,13032,42.00,18920,18990,18620,24550,13250,18920,18796.64,0.00,0,4405,19506,19212,18996,18702,18486,19360,18850,47,5630,500,12860,10,1,9366542,1774,30.02,2.49,12,0.14,631.00,7614.00,26400,20250219,-28.26,13180,20241115,43.70,26400,-28.26,20250219,16090,17.71,20250102,26400,-28.26,20250219,13180,43.70,20241115,1.99,Y,322310,500,46 억,,0,N,N,99,N,00,N
20250806,140911,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18960,40,2,0.21,225977635,12026,38.76,18920,18990,18620,24550,13250,18920,18790.76,0.00,0,3759,19506,19212,18996,18702,18486,19360,18850,47,5630,500,12860,10,1,9366542,1776,30.05,2.49,12,0.13,631.00,7614.00,26400,20250219,-28.18,13180,20241115,43.85,26400,-28.18,20250219,16090,17.84,20250102,26400,-28.18,20250219,13180,43.85,20241115,1.99,Y,322310,500,46 억,,0,N,N,99,N,00,N
20250806,130907,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18990,70,2,0.37,218509695,11632,37.49,18920,18990,18620,24550,13250,18920,18785.22,0.00,0,4012,19506,19212,18996,18702,18486,19360,18850,47,5630,500,12860,10,1,9366542,1779,30.10,2.49,12,0.12,631.00,7614.00,26400,20250219,-28.07,13180,20241115,44.08,26400,-28.07,20250219,16090,18.02,20250102,26400,-28.07,20250219,13180,44.08,20241115,1.99,Y,322310,500,46 억,,0,N,N,99,N,00,N
20250806,120903,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18830,-90,5,-0.48,167022805,8905,28.70,18920,18920,18620,24550,13250,18920,18756.07,0.00,0,1456,19506,19212,18996,18702,18486,19360,18850,47,5630,500,12860,10,1,9366542,1764,29.84,2.47,12,0.10,631.00,7614.00,26400,20250219,-28.67,13180,20241115,42.87,26400,-28.67,20250219,16090,17.03,20250102,26400,-28.67,20250219,13180,42.87,20241115,1.99,Y,322310,500,46 억,,0,N,N,99,N,00,N
20250806,110911,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18780,-140,5,-0.74,147706035,7877,25.39,18920,18920,18620,24550,13250,18920,18751.56,0.00,0,1669,19506,19212,18996,18702,18486,19360,18850,47,5630,500,12860,10,1,9366542,1759,29.76,2.47,12,0.08,631.00,7614.00,26400,20250219,-28.86,13180,20241115,42.49,26400,-28.86,20250219,16090,16.72,20250102,26400,-28.86,20250219,13180,42.49,20241115,1.99,Y,322310,500,46 억,,0,N,N,99,N,00,N
20250806,100908,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18850,-70,5,-0.37,95092645,5077,16.36,18920,18920,18620,24550,13250,18920,18730.09,0.00,0,-30,19506,19212,18996,18702,18486,19360,18850,47,5630,500,12860,10,1,9366542,1766,29.87,2.48,12,0.05,631.00,7614.00,26400,20250219,-28.60,13180,20241115,43.02,26400,-28.60,20250219,16090,17.15,20250102,26400,-28.60,20250219,13180,43.02,20241115,1.99,Y,322310,500,46 억,,0,N,N,99,N,00,N
20250806,090906,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18730,-190,5,-1.00,10434210,555,1.79,18920,18920,18730,24550,13250,18920,18800.38,0.00,0,-211,19506,19212,18996,18702,18486,19360,18850,47,5630,500,12860,10,1,9366542,1754,29.68,2.46,12,0.01,631.00,7614.00,26400,20250219,-29.05,13180,20241115,42.11,26400,-29.05,20250219,16090,16.41,20250102,26400,-29.05,20250219,13180,42.11,20241115,1.99,Y,322310,500,46 억,,0,N,N,99,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 160854 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18920 0 3 0.00 249344055 13264 42.75 18920 18990 18620 24550 13250 18920 18798.33 0.00 0 4393 19506 19212 18996 18702 18486 19360 18850 47 5630 500 12860 10 1 9366542 1772 29.98 2.48 12 0.14 631.00 7614.00 26400 20250219 -28.33 13180 20241115 43.55 26400 -28.33 20250219 16090 17.59 20250102 26400 -28.33 20250219 13180 43.55 20241115 1.99 Y 322310 500 46 억 0 N N 272 N 00 N
3 20250806 150909 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18940 20 2 0.11 244957755 13032 42.00 18920 18990 18620 24550 13250 18920 18796.64 0.00 0 4405 19506 19212 18996 18702 18486 19360 18850 47 5630 500 12860 10 1 9366542 1774 30.02 2.49 12 0.14 631.00 7614.00 26400 20250219 -28.26 13180 20241115 43.70 26400 -28.26 20250219 16090 17.71 20250102 26400 -28.26 20250219 13180 43.70 20241115 1.99 Y 322310 500 46 억 0 N N 99 N 00 N
4 20250806 140911 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18960 40 2 0.21 225977635 12026 38.76 18920 18990 18620 24550 13250 18920 18790.76 0.00 0 3759 19506 19212 18996 18702 18486 19360 18850 47 5630 500 12860 10 1 9366542 1776 30.05 2.49 12 0.13 631.00 7614.00 26400 20250219 -28.18 13180 20241115 43.85 26400 -28.18 20250219 16090 17.84 20250102 26400 -28.18 20250219 13180 43.85 20241115 1.99 Y 322310 500 46 억 0 N N 99 N 00 N
5 20250806 130907 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18990 70 2 0.37 218509695 11632 37.49 18920 18990 18620 24550 13250 18920 18785.22 0.00 0 4012 19506 19212 18996 18702 18486 19360 18850 47 5630 500 12860 10 1 9366542 1779 30.10 2.49 12 0.12 631.00 7614.00 26400 20250219 -28.07 13180 20241115 44.08 26400 -28.07 20250219 16090 18.02 20250102 26400 -28.07 20250219 13180 44.08 20241115 1.99 Y 322310 500 46 억 0 N N 99 N 00 N
6 20250806 120903 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18830 -90 5 -0.48 167022805 8905 28.70 18920 18920 18620 24550 13250 18920 18756.07 0.00 0 1456 19506 19212 18996 18702 18486 19360 18850 47 5630 500 12860 10 1 9366542 1764 29.84 2.47 12 0.10 631.00 7614.00 26400 20250219 -28.67 13180 20241115 42.87 26400 -28.67 20250219 16090 17.03 20250102 26400 -28.67 20250219 13180 42.87 20241115 1.99 Y 322310 500 46 억 0 N N 99 N 00 N
7 20250806 110911 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18780 -140 5 -0.74 147706035 7877 25.39 18920 18920 18620 24550 13250 18920 18751.56 0.00 0 1669 19506 19212 18996 18702 18486 19360 18850 47 5630 500 12860 10 1 9366542 1759 29.76 2.47 12 0.08 631.00 7614.00 26400 20250219 -28.86 13180 20241115 42.49 26400 -28.86 20250219 16090 16.72 20250102 26400 -28.86 20250219 13180 42.49 20241115 1.99 Y 322310 500 46 억 0 N N 99 N 00 N
8 20250806 100908 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18850 -70 5 -0.37 95092645 5077 16.36 18920 18920 18620 24550 13250 18920 18730.09 0.00 0 -30 19506 19212 18996 18702 18486 19360 18850 47 5630 500 12860 10 1 9366542 1766 29.87 2.48 12 0.05 631.00 7614.00 26400 20250219 -28.60 13180 20241115 43.02 26400 -28.60 20250219 16090 17.15 20250102 26400 -28.60 20250219 13180 43.02 20241115 1.99 Y 322310 500 46 억 0 N N 99 N 00 N
9 20250806 090906 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18730 -190 5 -1.00 10434210 555 1.79 18920 18920 18730 24550 13250 18920 18800.38 0.00 0 -211 19506 19212 18996 18702 18486 19360 18850 47 5630 500 12860 10 1 9366542 1754 29.68 2.46 12 0.01 631.00 7614.00 26400 20250219 -29.05 13180 20241115 42.11 26400 -29.05 20250219 16090 16.41 20250102 26400 -29.05 20250219 13180 42.11 20241115 1.99 Y 322310 500 46 억 0 N N 99 N 00 N