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
381620/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
20250806,160929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7380,-70,5,-0.94,166416630,22509,61.33,7500,7500,7350,9680,5220,7450,7393.34,2.67,0,653,7810,7630,7520,7340,7230,7575,7285,13,2230,100,4610,10,1,13117920,968,14.97,1.69,12,0.17,493.00,4363.00,21407,20240930,-65.53,6600,20250409,11.82,16890,-56.31,20250214,6600,11.82,20250409,64200,-88.50,20240930,6600,11.82,20250409,3.39,Y,381620,100,13 억,,350781,N,N,10,N,00,N
20250806,150946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7390,-60,5,-0.81,139450270,18857,51.38,7500,7500,7350,9680,5220,7450,7395.15,2.67,0,858,7810,7630,7520,7340,7230,7575,7285,13,2230,100,4610,10,1,13117920,969,14.99,1.69,12,0.14,493.00,4363.00,21407,20240930,-65.48,6600,20250409,11.97,16890,-56.25,20250214,6600,11.97,20250409,64200,-88.49,20240930,6600,11.97,20250409,3.39,Y,381620,100,13 억,,350781,N,N,0,N,00,N
20250806,140948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7400,-50,5,-0.67,127940390,17299,47.13,7500,7500,7350,9680,5220,7450,7395.83,2.67,0,837,7810,7630,7520,7340,7230,7575,7285,13,2230,100,4610,10,1,13117920,971,15.01,1.70,12,0.13,493.00,4363.00,21407,20240930,-65.43,6600,20250409,12.12,16890,-56.19,20250214,6600,12.12,20250409,64200,-88.47,20240930,6600,12.12,20250409,3.39,Y,381620,100,13 억,,350781,N,N,0,N,00,N
20250806,130943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7395,-55,5,-0.74,115712170,15640,42.61,7500,7500,7350,9680,5220,7450,7398.48,2.67,0,1330,7810,7630,7520,7340,7230,7575,7285,13,2230,100,4610,10,1,13117920,970,15.00,1.69,12,0.12,493.00,4363.00,21407,20240930,-65.46,6600,20250409,12.05,16890,-56.22,20250214,6600,12.05,20250409,64200,-88.48,20240930,6600,12.05,20250409,3.39,Y,381620,100,13 억,,350781,N,N,0,N,00,N
20250806,120939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7410,-40,5,-0.54,87999010,11897,32.42,7500,7500,7350,9680,5220,7450,7396.74,2.67,0,3889,7810,7630,7520,7340,7230,7575,7285,13,2230,100,4610,10,1,13117920,972,15.03,1.70,12,0.09,493.00,4363.00,21407,20240930,-65.39,6600,20250409,12.27,16890,-56.13,20250214,6600,12.27,20250409,64200,-88.46,20240930,6600,12.27,20250409,3.39,Y,381620,100,13 억,,350781,N,N,0,N,00,N
20250806,110948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7410,-40,5,-0.54,77053810,10420,28.39,7500,7500,7350,9680,5220,7450,7394.80,2.67,0,4435,7810,7630,7520,7340,7230,7575,7285,13,2230,100,4610,10,1,13117920,972,15.03,1.70,12,0.08,493.00,4363.00,21407,20240930,-65.39,6600,20250409,12.27,16890,-56.13,20250214,6600,12.27,20250409,64200,-88.46,20240930,6600,12.27,20250409,3.39,Y,381620,100,13 억,,350781,N,N,0,N,00,N
20250806,100946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7410,-40,5,-0.54,53291410,7207,19.64,7500,7500,7350,9680,5220,7450,7394.40,2.67,0,3285,7810,7630,7520,7340,7230,7575,7285,13,2230,100,4610,10,1,13117920,972,15.03,1.70,12,0.05,493.00,4363.00,21407,20240930,-65.39,6600,20250409,12.27,16890,-56.13,20250214,6600,12.27,20250409,64200,-88.46,20240930,6600,12.27,20250409,3.39,Y,381620,100,13 억,,350781,N,N,0,N,00,N
20250806,090943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7420,-30,5,-0.40,2065350,278,0.76,7500,7500,7370,9680,5220,7450,7429.32,2.67,0,-157,7810,7630,7520,7340,7230,7575,7285,13,2230,100,4610,10,1,13117920,973,15.05,1.70,12,0.00,493.00,4363.00,21407,20240930,-65.34,6600,20250409,12.42,16890,-56.07,20250214,6600,12.42,20250409,64200,-88.44,20240930,6600,12.42,20250409,3.39,Y,381620,100,13 억,,350781,N,N,0,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 160929 57 100.00 KOSDAQ 기계·장비 N N N N N 7380 -70 5 -0.94 166416630 22509 61.33 7500 7500 7350 9680 5220 7450 7393.34 2.67 0 653 7810 7630 7520 7340 7230 7575 7285 13 2230 100 4610 10 1 13117920 968 14.97 1.69 12 0.17 493.00 4363.00 21407 20240930 -65.53 6600 20250409 11.82 16890 -56.31 20250214 6600 11.82 20250409 64200 -88.50 20240930 6600 11.82 20250409 3.39 Y 381620 100 13 억 350781 N N 10 N 00 N
3 20250806 150946 57 100.00 KOSDAQ 기계·장비 N N N N N 7390 -60 5 -0.81 139450270 18857 51.38 7500 7500 7350 9680 5220 7450 7395.15 2.67 0 858 7810 7630 7520 7340 7230 7575 7285 13 2230 100 4610 10 1 13117920 969 14.99 1.69 12 0.14 493.00 4363.00 21407 20240930 -65.48 6600 20250409 11.97 16890 -56.25 20250214 6600 11.97 20250409 64200 -88.49 20240930 6600 11.97 20250409 3.39 Y 381620 100 13 억 350781 N N 0 N 00 N
4 20250806 140948 57 100.00 KOSDAQ 기계·장비 N N N N N 7400 -50 5 -0.67 127940390 17299 47.13 7500 7500 7350 9680 5220 7450 7395.83 2.67 0 837 7810 7630 7520 7340 7230 7575 7285 13 2230 100 4610 10 1 13117920 971 15.01 1.70 12 0.13 493.00 4363.00 21407 20240930 -65.43 6600 20250409 12.12 16890 -56.19 20250214 6600 12.12 20250409 64200 -88.47 20240930 6600 12.12 20250409 3.39 Y 381620 100 13 억 350781 N N 0 N 00 N
5 20250806 130943 57 100.00 KOSDAQ 기계·장비 N N N N N 7395 -55 5 -0.74 115712170 15640 42.61 7500 7500 7350 9680 5220 7450 7398.48 2.67 0 1330 7810 7630 7520 7340 7230 7575 7285 13 2230 100 4610 10 1 13117920 970 15.00 1.69 12 0.12 493.00 4363.00 21407 20240930 -65.46 6600 20250409 12.05 16890 -56.22 20250214 6600 12.05 20250409 64200 -88.48 20240930 6600 12.05 20250409 3.39 Y 381620 100 13 억 350781 N N 0 N 00 N
6 20250806 120939 57 100.00 KOSDAQ 기계·장비 N N N N N 7410 -40 5 -0.54 87999010 11897 32.42 7500 7500 7350 9680 5220 7450 7396.74 2.67 0 3889 7810 7630 7520 7340 7230 7575 7285 13 2230 100 4610 10 1 13117920 972 15.03 1.70 12 0.09 493.00 4363.00 21407 20240930 -65.39 6600 20250409 12.27 16890 -56.13 20250214 6600 12.27 20250409 64200 -88.46 20240930 6600 12.27 20250409 3.39 Y 381620 100 13 억 350781 N N 0 N 00 N
7 20250806 110948 57 100.00 KOSDAQ 기계·장비 N N N N N 7410 -40 5 -0.54 77053810 10420 28.39 7500 7500 7350 9680 5220 7450 7394.80 2.67 0 4435 7810 7630 7520 7340 7230 7575 7285 13 2230 100 4610 10 1 13117920 972 15.03 1.70 12 0.08 493.00 4363.00 21407 20240930 -65.39 6600 20250409 12.27 16890 -56.13 20250214 6600 12.27 20250409 64200 -88.46 20240930 6600 12.27 20250409 3.39 Y 381620 100 13 억 350781 N N 0 N 00 N
8 20250806 100946 57 100.00 KOSDAQ 기계·장비 N N N N N 7410 -40 5 -0.54 53291410 7207 19.64 7500 7500 7350 9680 5220 7450 7394.40 2.67 0 3285 7810 7630 7520 7340 7230 7575 7285 13 2230 100 4610 10 1 13117920 972 15.03 1.70 12 0.05 493.00 4363.00 21407 20240930 -65.39 6600 20250409 12.27 16890 -56.13 20250214 6600 12.27 20250409 64200 -88.46 20240930 6600 12.27 20250409 3.39 Y 381620 100 13 억 350781 N N 0 N 00 N
9 20250806 090943 57 100.00 KOSDAQ 기계·장비 N N N N N 7420 -30 5 -0.40 2065350 278 0.76 7500 7500 7370 9680 5220 7450 7429.32 2.67 0 -157 7810 7630 7520 7340 7230 7575 7285 13 2230 100 4610 10 1 13117920 973 15.05 1.70 12 0.00 493.00 4363.00 21407 20240930 -65.34 6600 20250409 12.42 16890 -56.07 20250214 6600 12.42 20250409 64200 -88.44 20240930 6600 12.42 20250409 3.39 Y 381620 100 13 억 350781 N N 0 N 00 N