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
391710/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
20250806,160935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1547,10,2,0.65,55649076,36261,86.87,1537,1578,1520,1998,1076,1537,1534.68,0.36,0,4989,1580,1558,1539,1517,1498,1569,1528,42,461,100,1040,1,1,42065086,651,61.88,2.49,12,0.09,25.00,621.00,2945,20240801,-47.47,1257,20241210,23.07,2320,-33.32,20250212,1366,13.25,20250409,2680,-42.28,20240903,1257,23.07,20241210,0.85,Y,391710,100,42 억,,152841,N,N,88,N,00,N
20250806,150951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1555,18,2,1.17,54547873,35549,85.17,1537,1578,1520,1998,1076,1537,1534.44,0.36,0,5085,1580,1558,1539,1517,1498,1569,1528,42,461,100,1040,1,1,42065086,654,62.20,2.50,12,0.08,25.00,621.00,2945,20240801,-47.20,1257,20241210,23.71,2320,-32.97,20250212,1366,13.84,20250409,2680,-41.98,20240903,1257,23.71,20241210,0.85,Y,391710,100,42 억,,152841,N,N,15,N,00,N
20250806,140954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1536,-1,5,-0.07,48512480,31640,75.80,1537,1578,1520,1998,1076,1537,1533.26,0.36,0,6550,1580,1558,1539,1517,1498,1569,1528,42,461,100,1040,1,1,42065086,646,61.44,2.47,12,0.08,25.00,621.00,2945,20240801,-47.84,1257,20241210,22.20,2320,-33.79,20250212,1366,12.45,20250409,2680,-42.69,20240903,1257,22.20,20241210,0.85,Y,391710,100,42 억,,152841,N,N,15,N,00,N
20250806,130949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1521,-16,5,-1.04,44833305,29241,70.06,1537,1578,1520,1998,1076,1537,1533.23,0.36,0,4576,1580,1558,1539,1517,1498,1569,1528,42,461,100,1040,1,1,42065086,640,60.84,2.45,12,0.07,25.00,621.00,2945,20240801,-48.35,1257,20241210,21.00,2320,-34.44,20250212,1366,11.35,20250409,2680,-43.25,20240903,1257,21.00,20241210,0.85,Y,391710,100,42 억,,152841,N,N,15,N,00,N
20250806,120945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1543,6,2,0.39,29419597,19157,45.90,1537,1578,1520,1998,1076,1537,1535.71,0.36,0,2227,1580,1558,1539,1517,1498,1569,1528,42,461,100,1040,1,1,42065086,649,61.72,2.48,12,0.05,25.00,621.00,2945,20240801,-47.61,1257,20241210,22.75,2320,-33.49,20250212,1366,12.96,20250409,2680,-42.43,20240903,1257,22.75,20241210,0.85,Y,391710,100,42 억,,152841,N,N,15,N,00,N
20250806,110953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1540,3,2,0.20,21851273,14260,34.16,1537,1578,1520,1998,1076,1537,1532.35,0.36,0,2522,1580,1558,1539,1517,1498,1569,1528,42,461,100,1040,1,1,42065086,648,61.60,2.48,12,0.03,25.00,621.00,2945,20240801,-47.71,1257,20241210,22.51,2320,-33.62,20250212,1366,12.74,20250409,2680,-42.54,20240903,1257,22.51,20241210,0.85,Y,391710,100,42 억,,152841,N,N,15,N,00,N
20250806,100952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1536,-1,5,-0.07,16273092,10612,25.42,1537,1578,1520,1998,1076,1537,1533.46,0.36,0,2172,1580,1558,1539,1517,1498,1569,1528,42,461,100,1040,1,1,42065086,646,61.44,2.47,12,0.03,25.00,621.00,2945,20240801,-47.84,1257,20241210,22.20,2320,-33.79,20250212,1366,12.45,20250409,2680,-42.69,20240903,1257,22.20,20241210,0.85,Y,391710,100,42 억,,152841,N,N,15,N,00,N
20250806,090948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1523,-14,5,-0.91,809310,530,1.27,1537,1537,1523,1998,1076,1537,1527.00,0.36,0,-215,1580,1558,1539,1517,1498,1569,1528,42,461,100,1040,1,1,42065086,641,60.92,2.45,12,0.00,25.00,621.00,2945,20240801,-48.29,1257,20241210,21.16,2320,-34.35,20250212,1366,11.49,20250409,2680,-43.17,20240903,1257,21.16,20241210,0.85,Y,391710,100,42 억,,152841,N,N,15,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 160935 57 100.00 KOSDAQ 기계·장비 N N N N N 1547 10 2 0.65 55649076 36261 86.87 1537 1578 1520 1998 1076 1537 1534.68 0.36 0 4989 1580 1558 1539 1517 1498 1569 1528 42 461 100 1040 1 1 42065086 651 61.88 2.49 12 0.09 25.00 621.00 2945 20240801 -47.47 1257 20241210 23.07 2320 -33.32 20250212 1366 13.25 20250409 2680 -42.28 20240903 1257 23.07 20241210 0.85 Y 391710 100 42 억 152841 N N 88 N 00 N
3 20250806 150951 57 100.00 KOSDAQ 기계·장비 N N N N N 1555 18 2 1.17 54547873 35549 85.17 1537 1578 1520 1998 1076 1537 1534.44 0.36 0 5085 1580 1558 1539 1517 1498 1569 1528 42 461 100 1040 1 1 42065086 654 62.20 2.50 12 0.08 25.00 621.00 2945 20240801 -47.20 1257 20241210 23.71 2320 -32.97 20250212 1366 13.84 20250409 2680 -41.98 20240903 1257 23.71 20241210 0.85 Y 391710 100 42 억 152841 N N 15 N 00 N
4 20250806 140954 57 100.00 KOSDAQ 기계·장비 N N N N N 1536 -1 5 -0.07 48512480 31640 75.80 1537 1578 1520 1998 1076 1537 1533.26 0.36 0 6550 1580 1558 1539 1517 1498 1569 1528 42 461 100 1040 1 1 42065086 646 61.44 2.47 12 0.08 25.00 621.00 2945 20240801 -47.84 1257 20241210 22.20 2320 -33.79 20250212 1366 12.45 20250409 2680 -42.69 20240903 1257 22.20 20241210 0.85 Y 391710 100 42 억 152841 N N 15 N 00 N
5 20250806 130949 57 100.00 KOSDAQ 기계·장비 N N N N N 1521 -16 5 -1.04 44833305 29241 70.06 1537 1578 1520 1998 1076 1537 1533.23 0.36 0 4576 1580 1558 1539 1517 1498 1569 1528 42 461 100 1040 1 1 42065086 640 60.84 2.45 12 0.07 25.00 621.00 2945 20240801 -48.35 1257 20241210 21.00 2320 -34.44 20250212 1366 11.35 20250409 2680 -43.25 20240903 1257 21.00 20241210 0.85 Y 391710 100 42 억 152841 N N 15 N 00 N
6 20250806 120945 57 100.00 KOSDAQ 기계·장비 N N N N N 1543 6 2 0.39 29419597 19157 45.90 1537 1578 1520 1998 1076 1537 1535.71 0.36 0 2227 1580 1558 1539 1517 1498 1569 1528 42 461 100 1040 1 1 42065086 649 61.72 2.48 12 0.05 25.00 621.00 2945 20240801 -47.61 1257 20241210 22.75 2320 -33.49 20250212 1366 12.96 20250409 2680 -42.43 20240903 1257 22.75 20241210 0.85 Y 391710 100 42 억 152841 N N 15 N 00 N
7 20250806 110953 57 100.00 KOSDAQ 기계·장비 N N N N N 1540 3 2 0.20 21851273 14260 34.16 1537 1578 1520 1998 1076 1537 1532.35 0.36 0 2522 1580 1558 1539 1517 1498 1569 1528 42 461 100 1040 1 1 42065086 648 61.60 2.48 12 0.03 25.00 621.00 2945 20240801 -47.71 1257 20241210 22.51 2320 -33.62 20250212 1366 12.74 20250409 2680 -42.54 20240903 1257 22.51 20241210 0.85 Y 391710 100 42 억 152841 N N 15 N 00 N
8 20250806 100952 57 100.00 KOSDAQ 기계·장비 N N N N N 1536 -1 5 -0.07 16273092 10612 25.42 1537 1578 1520 1998 1076 1537 1533.46 0.36 0 2172 1580 1558 1539 1517 1498 1569 1528 42 461 100 1040 1 1 42065086 646 61.44 2.47 12 0.03 25.00 621.00 2945 20240801 -47.84 1257 20241210 22.20 2320 -33.79 20250212 1366 12.45 20250409 2680 -42.69 20240903 1257 22.20 20241210 0.85 Y 391710 100 42 억 152841 N N 15 N 00 N
9 20250806 090948 57 100.00 KOSDAQ 기계·장비 N N N N N 1523 -14 5 -0.91 809310 530 1.27 1537 1537 1523 1998 1076 1537 1527.00 0.36 0 -215 1580 1558 1539 1517 1498 1569 1528 42 461 100 1040 1 1 42065086 641 60.92 2.45 12 0.00 25.00 621.00 2945 20240801 -48.29 1257 20241210 21.16 2320 -34.35 20250212 1366 11.49 20250409 2680 -43.17 20240903 1257 21.16 20241210 0.85 Y 391710 100 42 억 152841 N N 15 N 00 N