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
432470/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
20250806,160950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11010,260,2,2.42,454827550,40958,198.09,10750,11300,10690,13970,7530,10750,11104.73,1.33,0,12357,11236,10992,10656,10412,10076,11115,10535,9,3220,100,6660,10,1,8771556,966,48.50,1.76,12,0.47,227.00,6265.00,22950,20240726,-52.03,9360,20250409,17.63,17070,-35.50,20250225,9360,17.63,20250409,21550,-48.91,20240813,9360,17.63,20250409,2.34,Y,432470,100,8 억,,116607,N,N,4,N,00,N
20250806,151007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11060,310,2,2.88,443725600,39950,193.22,10750,11300,10690,13970,7530,10750,11107.02,1.33,0,11919,11236,10992,10656,10412,10076,11115,10535,9,3220,100,6660,10,1,8771556,970,48.72,1.77,12,0.46,227.00,6265.00,22950,20240726,-51.81,9360,20250409,18.16,17070,-35.21,20250225,9360,18.16,20250409,21550,-48.68,20240813,9360,18.16,20250409,2.34,Y,432470,100,8 억,,116607,N,N,12,N,00,N
20250806,141010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11040,290,2,2.70,425293970,38277,185.13,10750,11300,10690,13970,7530,10750,11110.95,1.33,0,11105,11236,10992,10656,10412,10076,11115,10535,9,3220,100,6660,10,1,8771556,968,48.63,1.76,12,0.44,227.00,6265.00,22950,20240726,-51.90,9360,20250409,17.95,17070,-35.33,20250225,9360,17.95,20250409,21550,-48.77,20240813,9360,17.95,20250409,2.34,Y,432470,100,8 억,,116607,N,N,12,N,00,N
20250806,131005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11040,290,2,2.70,394018620,35433,171.37,10750,11300,10690,13970,7530,10750,11120.10,1.33,0,11566,11236,10992,10656,10412,10076,11115,10535,9,3220,100,6660,10,1,8771556,968,48.63,1.76,12,0.40,227.00,6265.00,22950,20240726,-51.90,9360,20250409,17.95,17070,-35.33,20250225,9360,17.95,20250409,21550,-48.77,20240813,9360,17.95,20250409,2.34,Y,432470,100,8 억,,116607,N,N,12,N,00,N
20250806,121001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11100,350,2,3.26,381468140,34295,165.87,10750,11300,10690,13970,7530,10750,11123.14,1.33,0,11180,11236,10992,10656,10412,10076,11115,10535,9,3220,100,6660,10,1,8771556,974,48.90,1.77,12,0.39,227.00,6265.00,22950,20240726,-51.63,9360,20250409,18.59,17070,-34.97,20250225,9360,18.59,20250409,21550,-48.49,20240813,9360,18.59,20250409,2.34,Y,432470,100,8 억,,116607,N,N,12,N,00,N
20250806,111009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11010,260,2,2.42,364317760,32748,158.39,10750,11300,10690,13970,7530,10750,11124.89,1.33,0,11559,11236,10992,10656,10412,10076,11115,10535,9,3220,100,6660,10,1,8771556,966,48.50,1.76,12,0.37,227.00,6265.00,22950,20240726,-52.03,9360,20250409,17.63,17070,-35.50,20250225,9360,17.63,20250409,21550,-48.91,20240813,9360,17.63,20250409,2.34,Y,432470,100,8 억,,116607,N,N,12,N,00,N
20250806,101008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11150,400,2,3.72,319556230,28699,138.80,10750,11300,10690,13970,7530,10750,11134.75,1.33,0,10842,11236,10992,10656,10412,10076,11115,10535,9,3220,100,6660,10,1,8771556,978,49.12,1.78,12,0.33,227.00,6265.00,22950,20240726,-51.42,9360,20250409,19.12,17070,-34.68,20250225,9360,19.12,20250409,21550,-48.26,20240813,9360,19.12,20250409,2.34,Y,432470,100,8 억,,116607,N,N,12,N,00,N
20250806,091005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11030,280,2,2.60,49896170,4572,22.11,10750,11070,10690,13970,7530,10750,10913.42,1.33,0,1426,11236,10992,10656,10412,10076,11115,10535,9,3220,100,6660,10,1,8771556,968,48.59,1.76,12,0.05,227.00,6265.00,22950,20240726,-51.94,9360,20250409,17.84,17070,-35.38,20250225,9360,17.84,20250409,21550,-48.82,20240813,9360,17.84,20250409,2.34,Y,432470,100,8 억,,116607,N,N,12,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 160950 57 100.00 KOSDAQ 기계·장비 N N N N N 11010 260 2 2.42 454827550 40958 198.09 10750 11300 10690 13970 7530 10750 11104.73 1.33 0 12357 11236 10992 10656 10412 10076 11115 10535 9 3220 100 6660 10 1 8771556 966 48.50 1.76 12 0.47 227.00 6265.00 22950 20240726 -52.03 9360 20250409 17.63 17070 -35.50 20250225 9360 17.63 20250409 21550 -48.91 20240813 9360 17.63 20250409 2.34 Y 432470 100 8 억 116607 N N 4 N 00 N
3 20250806 151007 57 100.00 KOSDAQ 기계·장비 N N N N N 11060 310 2 2.88 443725600 39950 193.22 10750 11300 10690 13970 7530 10750 11107.02 1.33 0 11919 11236 10992 10656 10412 10076 11115 10535 9 3220 100 6660 10 1 8771556 970 48.72 1.77 12 0.46 227.00 6265.00 22950 20240726 -51.81 9360 20250409 18.16 17070 -35.21 20250225 9360 18.16 20250409 21550 -48.68 20240813 9360 18.16 20250409 2.34 Y 432470 100 8 억 116607 N N 12 N 00 N
4 20250806 141010 57 100.00 KOSDAQ 기계·장비 N N N N N 11040 290 2 2.70 425293970 38277 185.13 10750 11300 10690 13970 7530 10750 11110.95 1.33 0 11105 11236 10992 10656 10412 10076 11115 10535 9 3220 100 6660 10 1 8771556 968 48.63 1.76 12 0.44 227.00 6265.00 22950 20240726 -51.90 9360 20250409 17.95 17070 -35.33 20250225 9360 17.95 20250409 21550 -48.77 20240813 9360 17.95 20250409 2.34 Y 432470 100 8 억 116607 N N 12 N 00 N
5 20250806 131005 57 100.00 KOSDAQ 기계·장비 N N N N N 11040 290 2 2.70 394018620 35433 171.37 10750 11300 10690 13970 7530 10750 11120.10 1.33 0 11566 11236 10992 10656 10412 10076 11115 10535 9 3220 100 6660 10 1 8771556 968 48.63 1.76 12 0.40 227.00 6265.00 22950 20240726 -51.90 9360 20250409 17.95 17070 -35.33 20250225 9360 17.95 20250409 21550 -48.77 20240813 9360 17.95 20250409 2.34 Y 432470 100 8 억 116607 N N 12 N 00 N
6 20250806 121001 57 100.00 KOSDAQ 기계·장비 N N N N N 11100 350 2 3.26 381468140 34295 165.87 10750 11300 10690 13970 7530 10750 11123.14 1.33 0 11180 11236 10992 10656 10412 10076 11115 10535 9 3220 100 6660 10 1 8771556 974 48.90 1.77 12 0.39 227.00 6265.00 22950 20240726 -51.63 9360 20250409 18.59 17070 -34.97 20250225 9360 18.59 20250409 21550 -48.49 20240813 9360 18.59 20250409 2.34 Y 432470 100 8 억 116607 N N 12 N 00 N
7 20250806 111009 57 100.00 KOSDAQ 기계·장비 N N N N N 11010 260 2 2.42 364317760 32748 158.39 10750 11300 10690 13970 7530 10750 11124.89 1.33 0 11559 11236 10992 10656 10412 10076 11115 10535 9 3220 100 6660 10 1 8771556 966 48.50 1.76 12 0.37 227.00 6265.00 22950 20240726 -52.03 9360 20250409 17.63 17070 -35.50 20250225 9360 17.63 20250409 21550 -48.91 20240813 9360 17.63 20250409 2.34 Y 432470 100 8 억 116607 N N 12 N 00 N
8 20250806 101008 57 100.00 KOSDAQ 기계·장비 N N N N N 11150 400 2 3.72 319556230 28699 138.80 10750 11300 10690 13970 7530 10750 11134.75 1.33 0 10842 11236 10992 10656 10412 10076 11115 10535 9 3220 100 6660 10 1 8771556 978 49.12 1.78 12 0.33 227.00 6265.00 22950 20240726 -51.42 9360 20250409 19.12 17070 -34.68 20250225 9360 19.12 20250409 21550 -48.26 20240813 9360 19.12 20250409 2.34 Y 432470 100 8 억 116607 N N 12 N 00 N
9 20250806 091005 57 100.00 KOSDAQ 기계·장비 N N N N N 11030 280 2 2.60 49896170 4572 22.11 10750 11070 10690 13970 7530 10750 10913.42 1.33 0 1426 11236 10992 10656 10412 10076 11115 10535 9 3220 100 6660 10 1 8771556 968 48.59 1.76 12 0.05 227.00 6265.00 22950 20240726 -51.94 9360 20250409 17.84 17070 -35.38 20250225 9360 17.84 20250409 21550 -48.82 20240813 9360 17.84 20250409 2.34 Y 432470 100 8 억 116607 N N 12 N 00 N