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
013990/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
20250806,160236,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5320,30,2,0.57,373047230,70329,73.93,5250,5340,5250,6870,3710,5290,5304.32,2.63,0,26925,5403,5346,5293,5236,5183,5375,5265,164,1580,500,3800,10,1,32887536,1750,15.69,0.93,12,0.21,339.00,5721.00,9300,20250422,-42.80,3400,20240805,56.47,9300,-42.80,20250422,4635,14.78,20250331,9300,-42.80,20250422,3430,55.10,20240806,8.24,Y,013990,500,164 억,,864554,N,N,2728,N,00,N
20250806,150240,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5310,20,2,0.38,348676510,65744,69.11,5250,5340,5250,6870,3710,5290,5303.55,2.63,0,23928,5403,5346,5293,5236,5183,5375,5265,164,1580,500,3800,10,1,32887536,1746,15.66,0.93,12,0.20,339.00,5721.00,9300,20250422,-42.90,3400,20240805,56.18,9300,-42.90,20250422,4635,14.56,20250331,9300,-42.90,20250422,3430,54.81,20240806,8.24,Y,013990,500,164 억,,864554,N,N,6530,N,00,N
20250806,140240,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5300,10,2,0.19,325374480,61346,64.49,5250,5340,5250,6870,3710,5290,5303.92,2.63,0,21727,5403,5346,5293,5236,5183,5375,5265,164,1580,500,3800,10,1,32887536,1743,15.63,0.93,12,0.19,339.00,5721.00,9300,20250422,-43.01,3400,20240805,55.88,9300,-43.01,20250422,4635,14.35,20250331,9300,-43.01,20250422,3430,54.52,20240806,8.24,Y,013990,500,164 억,,864554,N,N,6530,N,00,N
20250806,130239,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5310,20,2,0.38,282594750,53266,55.99,5250,5340,5250,6870,3710,5290,5305.35,2.63,0,22627,5403,5346,5293,5236,5183,5375,5265,164,1580,500,3800,10,1,32887536,1746,15.66,0.93,12,0.16,339.00,5721.00,9300,20250422,-42.90,3400,20240805,56.18,9300,-42.90,20250422,4635,14.56,20250331,9300,-42.90,20250422,3430,54.81,20240806,8.24,Y,013990,500,164 억,,864554,N,N,6530,N,00,N
20250806,120238,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5310,20,2,0.38,258673690,48748,51.25,5250,5340,5250,6870,3710,5290,5306.34,2.63,0,22839,5403,5346,5293,5236,5183,5375,5265,164,1580,500,3800,10,1,32887536,1746,15.66,0.93,12,0.15,339.00,5721.00,9300,20250422,-42.90,3400,20240805,56.18,9300,-42.90,20250422,4635,14.56,20250331,9300,-42.90,20250422,3430,54.81,20240806,8.24,Y,013990,500,164 억,,864554,N,N,6530,N,00,N
20250806,110240,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5340,50,2,0.95,228338480,43053,45.26,5250,5340,5250,6870,3710,5290,5303.66,2.63,0,19812,5403,5346,5293,5236,5183,5375,5265,164,1580,500,3800,10,1,32887536,1756,15.75,0.93,12,0.13,339.00,5721.00,9300,20250422,-42.58,3400,20240805,57.06,9300,-42.58,20250422,4635,15.21,20250331,9300,-42.58,20250422,3430,55.69,20240806,8.24,Y,013990,500,164 억,,864554,N,N,6530,N,00,N
20250806,100238,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5320,30,2,0.57,158635680,29936,31.47,5250,5340,5250,6870,3710,5290,5299.16,2.63,0,11498,5403,5346,5293,5236,5183,5375,5265,164,1580,500,3800,10,1,32887536,1750,15.69,0.93,12,0.09,339.00,5721.00,9300,20250422,-42.80,3400,20240805,56.47,9300,-42.80,20250422,4635,14.78,20250331,9300,-42.80,20250422,3430,55.10,20240806,8.24,Y,013990,500,164 억,,864554,N,N,6530,N,00,N
20250806,090239,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5290,0,3,0.00,12213200,2324,2.44,5250,5290,5250,6870,3710,5290,5255.25,2.63,0,660,5403,5346,5293,5236,5183,5375,5265,164,1580,500,3800,10,1,32887536,1740,15.60,0.92,12,0.01,339.00,5721.00,9300,20250422,-43.12,3400,20240805,55.59,9300,-43.12,20250422,4635,14.13,20250331,9300,-43.12,20250422,3430,54.23,20240806,8.24,Y,013990,500,164 억,,864554,N,N,6530,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 160236 55 60.00 KOSDAQ 유통 N N N Y 60 N 5320 30 2 0.57 373047230 70329 73.93 5250 5340 5250 6870 3710 5290 5304.32 2.63 0 26925 5403 5346 5293 5236 5183 5375 5265 164 1580 500 3800 10 1 32887536 1750 15.69 0.93 12 0.21 339.00 5721.00 9300 20250422 -42.80 3400 20240805 56.47 9300 -42.80 20250422 4635 14.78 20250331 9300 -42.80 20250422 3430 55.10 20240806 8.24 Y 013990 500 164 억 864554 N N 2728 N 00 N
3 20250806 150240 55 60.00 KOSDAQ 유통 N N N Y 60 N 5310 20 2 0.38 348676510 65744 69.11 5250 5340 5250 6870 3710 5290 5303.55 2.63 0 23928 5403 5346 5293 5236 5183 5375 5265 164 1580 500 3800 10 1 32887536 1746 15.66 0.93 12 0.20 339.00 5721.00 9300 20250422 -42.90 3400 20240805 56.18 9300 -42.90 20250422 4635 14.56 20250331 9300 -42.90 20250422 3430 54.81 20240806 8.24 Y 013990 500 164 억 864554 N N 6530 N 00 N
4 20250806 140240 55 60.00 KOSDAQ 유통 N N N Y 60 N 5300 10 2 0.19 325374480 61346 64.49 5250 5340 5250 6870 3710 5290 5303.92 2.63 0 21727 5403 5346 5293 5236 5183 5375 5265 164 1580 500 3800 10 1 32887536 1743 15.63 0.93 12 0.19 339.00 5721.00 9300 20250422 -43.01 3400 20240805 55.88 9300 -43.01 20250422 4635 14.35 20250331 9300 -43.01 20250422 3430 54.52 20240806 8.24 Y 013990 500 164 억 864554 N N 6530 N 00 N
5 20250806 130239 55 60.00 KOSDAQ 유통 N N N Y 60 N 5310 20 2 0.38 282594750 53266 55.99 5250 5340 5250 6870 3710 5290 5305.35 2.63 0 22627 5403 5346 5293 5236 5183 5375 5265 164 1580 500 3800 10 1 32887536 1746 15.66 0.93 12 0.16 339.00 5721.00 9300 20250422 -42.90 3400 20240805 56.18 9300 -42.90 20250422 4635 14.56 20250331 9300 -42.90 20250422 3430 54.81 20240806 8.24 Y 013990 500 164 억 864554 N N 6530 N 00 N
6 20250806 120238 55 60.00 KOSDAQ 유통 N N N Y 60 N 5310 20 2 0.38 258673690 48748 51.25 5250 5340 5250 6870 3710 5290 5306.34 2.63 0 22839 5403 5346 5293 5236 5183 5375 5265 164 1580 500 3800 10 1 32887536 1746 15.66 0.93 12 0.15 339.00 5721.00 9300 20250422 -42.90 3400 20240805 56.18 9300 -42.90 20250422 4635 14.56 20250331 9300 -42.90 20250422 3430 54.81 20240806 8.24 Y 013990 500 164 억 864554 N N 6530 N 00 N
7 20250806 110240 55 60.00 KOSDAQ 유통 N N N Y 60 N 5340 50 2 0.95 228338480 43053 45.26 5250 5340 5250 6870 3710 5290 5303.66 2.63 0 19812 5403 5346 5293 5236 5183 5375 5265 164 1580 500 3800 10 1 32887536 1756 15.75 0.93 12 0.13 339.00 5721.00 9300 20250422 -42.58 3400 20240805 57.06 9300 -42.58 20250422 4635 15.21 20250331 9300 -42.58 20250422 3430 55.69 20240806 8.24 Y 013990 500 164 억 864554 N N 6530 N 00 N
8 20250806 100238 55 60.00 KOSDAQ 유통 N N N Y 60 N 5320 30 2 0.57 158635680 29936 31.47 5250 5340 5250 6870 3710 5290 5299.16 2.63 0 11498 5403 5346 5293 5236 5183 5375 5265 164 1580 500 3800 10 1 32887536 1750 15.69 0.93 12 0.09 339.00 5721.00 9300 20250422 -42.80 3400 20240805 56.47 9300 -42.80 20250422 4635 14.78 20250331 9300 -42.80 20250422 3430 55.10 20240806 8.24 Y 013990 500 164 억 864554 N N 6530 N 00 N
9 20250806 090239 55 60.00 KOSDAQ 유통 N N N Y 60 N 5290 0 3 0.00 12213200 2324 2.44 5250 5290 5250 6870 3710 5290 5255.25 2.63 0 660 5403 5346 5293 5236 5183 5375 5265 164 1580 500 3800 10 1 32887536 1740 15.60 0.92 12 0.01 339.00 5721.00 9300 20250422 -43.12 3400 20240805 55.59 9300 -43.12 20250422 4635 14.13 20250331 9300 -43.12 20250422 3430 54.23 20240806 8.24 Y 013990 500 164 억 864554 N N 6530 N 00 N