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
412350/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
20250806,160941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,-5,5,-0.15,82109070,25436,98.01,3200,3300,3090,4215,2275,3245,3228.07,3.60,0,8279,3301,3272,3216,3187,3131,3287,3202,44,970,500,2200,5,1,8726972,283,-3.40,0.99,12,0.29,-953.00,3268.00,7400,20240801,-56.22,2655,20250409,22.03,5410,-40.11,20250211,2655,22.03,20250409,6690,-51.57,20240925,2655,22.03,20250409,0.61,Y,412350,500,43 억,,314395,N,N,20,N,00,N
20250806,150958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3255,10,2,0.31,81087265,25121,96.79,3200,3300,3090,4215,2275,3245,3227.87,3.60,0,8288,3301,3272,3216,3187,3131,3287,3202,44,970,500,2200,5,1,8726972,284,-3.42,1.00,12,0.29,-953.00,3268.00,7400,20240801,-56.01,2655,20250409,22.60,5410,-39.83,20250211,2655,22.60,20250409,6690,-51.35,20240925,2655,22.60,20250409,0.61,Y,412350,500,43 억,,314395,N,N,20,N,00,N
20250806,141001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3230,-15,5,-0.46,57147235,17722,68.28,3200,3300,3090,4215,2275,3245,3224.65,3.60,0,1403,3301,3272,3216,3187,3131,3287,3202,44,970,500,2200,5,1,8726972,282,-3.39,0.99,12,0.20,-953.00,3268.00,7400,20240801,-56.35,2655,20250409,21.66,5410,-40.30,20250211,2655,21.66,20250409,6690,-51.72,20240925,2655,21.66,20250409,0.61,Y,412350,500,43 억,,314395,N,N,20,N,00,N
20250806,130956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3250,5,2,0.15,53697780,16659,64.19,3200,3300,3090,4215,2275,3245,3223.35,3.60,0,1486,3301,3272,3216,3187,3131,3287,3202,44,970,500,2200,5,1,8726972,284,-3.41,0.99,12,0.19,-953.00,3268.00,7400,20240801,-56.08,2655,20250409,22.41,5410,-39.93,20250211,2655,22.41,20250409,6690,-51.42,20240925,2655,22.41,20250409,0.61,Y,412350,500,43 억,,314395,N,N,20,N,00,N
20250806,120951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3270,25,2,0.77,45549930,14159,54.56,3200,3300,3090,4215,2275,3245,3217.03,3.60,0,1639,3301,3272,3216,3187,3131,3287,3202,44,970,500,2200,5,1,8726972,285,-3.43,1.00,12,0.16,-953.00,3268.00,7400,20240801,-55.81,2655,20250409,23.16,5410,-39.56,20250211,2655,23.16,20250409,6690,-51.12,20240925,2655,23.16,20250409,0.61,Y,412350,500,43 억,,314395,N,N,20,N,00,N
20250806,111000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3255,10,2,0.31,42819455,13321,51.33,3200,3300,3090,4215,2275,3245,3214.43,3.60,0,1678,3301,3272,3216,3187,3131,3287,3202,44,970,500,2200,5,1,8726972,284,-3.42,1.00,12,0.15,-953.00,3268.00,7400,20240801,-56.01,2655,20250409,22.60,5410,-39.83,20250211,2655,22.60,20250409,6690,-51.35,20240925,2655,22.60,20250409,0.61,Y,412350,500,43 억,,314395,N,N,20,N,00,N
20250806,100958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3290,45,2,1.39,14973370,4611,17.77,3200,3300,3200,4215,2275,3245,3247.32,3.60,0,367,3301,3272,3216,3187,3131,3287,3202,44,970,500,2200,5,1,8726972,287,-3.45,1.01,12,0.05,-953.00,3268.00,7400,20240801,-55.54,2655,20250409,23.92,5410,-39.19,20250211,2655,23.92,20250409,6690,-50.82,20240925,2655,23.92,20250409,0.61,Y,412350,500,43 억,,314395,N,N,20,N,00,N
20250806,090955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3250,5,2,0.15,8235945,2556,9.85,3200,3260,3200,4215,2275,3245,3222.20,3.60,0,801,3301,3272,3216,3187,3131,3287,3202,44,970,500,2200,5,1,8726972,284,-3.41,0.99,12,0.03,-953.00,3268.00,7400,20240801,-56.08,2655,20250409,22.41,5410,-39.93,20250211,2655,22.41,20250409,6690,-51.42,20240925,2655,22.41,20250409,0.61,Y,412350,500,43 억,,314395,N,N,20,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 160941 57 100.00 KOSDAQ 기계·장비 N N N N N 3240 -5 5 -0.15 82109070 25436 98.01 3200 3300 3090 4215 2275 3245 3228.07 3.60 0 8279 3301 3272 3216 3187 3131 3287 3202 44 970 500 2200 5 1 8726972 283 -3.40 0.99 12 0.29 -953.00 3268.00 7400 20240801 -56.22 2655 20250409 22.03 5410 -40.11 20250211 2655 22.03 20250409 6690 -51.57 20240925 2655 22.03 20250409 0.61 Y 412350 500 43 억 314395 N N 20 N 00 N
3 20250806 150958 57 100.00 KOSDAQ 기계·장비 N N N N N 3255 10 2 0.31 81087265 25121 96.79 3200 3300 3090 4215 2275 3245 3227.87 3.60 0 8288 3301 3272 3216 3187 3131 3287 3202 44 970 500 2200 5 1 8726972 284 -3.42 1.00 12 0.29 -953.00 3268.00 7400 20240801 -56.01 2655 20250409 22.60 5410 -39.83 20250211 2655 22.60 20250409 6690 -51.35 20240925 2655 22.60 20250409 0.61 Y 412350 500 43 억 314395 N N 20 N 00 N
4 20250806 141001 57 100.00 KOSDAQ 기계·장비 N N N N N 3230 -15 5 -0.46 57147235 17722 68.28 3200 3300 3090 4215 2275 3245 3224.65 3.60 0 1403 3301 3272 3216 3187 3131 3287 3202 44 970 500 2200 5 1 8726972 282 -3.39 0.99 12 0.20 -953.00 3268.00 7400 20240801 -56.35 2655 20250409 21.66 5410 -40.30 20250211 2655 21.66 20250409 6690 -51.72 20240925 2655 21.66 20250409 0.61 Y 412350 500 43 억 314395 N N 20 N 00 N
5 20250806 130956 57 100.00 KOSDAQ 기계·장비 N N N N N 3250 5 2 0.15 53697780 16659 64.19 3200 3300 3090 4215 2275 3245 3223.35 3.60 0 1486 3301 3272 3216 3187 3131 3287 3202 44 970 500 2200 5 1 8726972 284 -3.41 0.99 12 0.19 -953.00 3268.00 7400 20240801 -56.08 2655 20250409 22.41 5410 -39.93 20250211 2655 22.41 20250409 6690 -51.42 20240925 2655 22.41 20250409 0.61 Y 412350 500 43 억 314395 N N 20 N 00 N
6 20250806 120951 57 100.00 KOSDAQ 기계·장비 N N N N N 3270 25 2 0.77 45549930 14159 54.56 3200 3300 3090 4215 2275 3245 3217.03 3.60 0 1639 3301 3272 3216 3187 3131 3287 3202 44 970 500 2200 5 1 8726972 285 -3.43 1.00 12 0.16 -953.00 3268.00 7400 20240801 -55.81 2655 20250409 23.16 5410 -39.56 20250211 2655 23.16 20250409 6690 -51.12 20240925 2655 23.16 20250409 0.61 Y 412350 500 43 억 314395 N N 20 N 00 N
7 20250806 111000 57 100.00 KOSDAQ 기계·장비 N N N N N 3255 10 2 0.31 42819455 13321 51.33 3200 3300 3090 4215 2275 3245 3214.43 3.60 0 1678 3301 3272 3216 3187 3131 3287 3202 44 970 500 2200 5 1 8726972 284 -3.42 1.00 12 0.15 -953.00 3268.00 7400 20240801 -56.01 2655 20250409 22.60 5410 -39.83 20250211 2655 22.60 20250409 6690 -51.35 20240925 2655 22.60 20250409 0.61 Y 412350 500 43 억 314395 N N 20 N 00 N
8 20250806 100958 57 100.00 KOSDAQ 기계·장비 N N N N N 3290 45 2 1.39 14973370 4611 17.77 3200 3300 3200 4215 2275 3245 3247.32 3.60 0 367 3301 3272 3216 3187 3131 3287 3202 44 970 500 2200 5 1 8726972 287 -3.45 1.01 12 0.05 -953.00 3268.00 7400 20240801 -55.54 2655 20250409 23.92 5410 -39.19 20250211 2655 23.92 20250409 6690 -50.82 20240925 2655 23.92 20250409 0.61 Y 412350 500 43 억 314395 N N 20 N 00 N
9 20250806 090955 57 100.00 KOSDAQ 기계·장비 N N N N N 3250 5 2 0.15 8235945 2556 9.85 3200 3260 3200 4215 2275 3245 3222.20 3.60 0 801 3301 3272 3216 3187 3131 3287 3202 44 970 500 2200 5 1 8726972 284 -3.41 0.99 12 0.03 -953.00 3268.00 7400 20240801 -56.08 2655 20250409 22.41 5410 -39.93 20250211 2655 22.41 20250409 6690 -51.42 20240925 2655 22.41 20250409 0.61 Y 412350 500 43 억 314395 N N 20 N 00 N