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
019660/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
20250806,160255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,70,2,2.70,47470400,17912,179.48,2715,2875,2585,3365,1815,2590,2650.20,0.00,0,4656,2663,2626,2593,2556,2523,2610,2540,70,775,500,1550,5,1,13944333,371,55.42,2.77,12,0.13,48.00,961.00,3915,20250310,-32.06,900,20241115,195.56,3915,-32.06,20250310,1468,81.20,20250107,3700,-28.11,20250523,300,786.67,20241115,0.00,Y,019660,500,69 억,,0,N,N,0,N,00,N
20250806,150259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,0,3,0.00,40990325,15450,154.81,2715,2875,2590,3365,1815,2590,2653.10,0.00,0,4421,2663,2626,2593,2556,2523,2610,2540,70,775,500,1550,5,1,13944333,361,53.96,2.70,12,0.11,48.00,961.00,3915,20250310,-33.84,900,20241115,187.78,3915,-33.84,20250310,1468,76.43,20250107,3700,-30.00,20250523,300,763.33,20241115,0.00,Y,019660,500,69 억,,0,Y,N,0,N,00,N
20250806,140300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,40,2,1.54,34638610,13040,130.66,2715,2875,2600,3365,1815,2590,2656.34,0.00,0,4472,2663,2626,2593,2556,2523,2610,2540,70,775,500,1550,5,1,13944333,367,54.79,2.74,12,0.09,48.00,961.00,3915,20250310,-32.82,900,20241115,192.22,3915,-32.82,20250310,1468,79.16,20250107,3700,-28.92,20250523,300,776.67,20241115,0.00,Y,019660,500,69 억,,0,N,N,0,N,00,N
20250806,130258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,30,2,1.16,33153600,12471,124.96,2715,2875,2605,3365,1815,2590,2658.46,0.00,0,4471,2663,2626,2593,2556,2523,2610,2540,70,775,500,1550,5,1,13944333,365,54.58,2.73,12,0.09,48.00,961.00,3915,20250310,-33.08,900,20241115,191.11,3915,-33.08,20250310,1468,78.47,20250107,3700,-29.19,20250523,300,773.33,20241115,0.00,Y,019660,500,69 억,,0,N,N,0,N,00,N
20250806,120257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,30,2,1.16,33145725,12468,124.93,2715,2875,2605,3365,1815,2590,2658.46,0.00,0,4471,2663,2626,2593,2556,2523,2610,2540,70,775,500,1550,5,1,13944333,365,54.58,2.73,12,0.09,48.00,961.00,3915,20250310,-33.08,900,20241115,191.11,3915,-33.08,20250310,1468,78.47,20250107,3700,-29.19,20250523,300,773.33,20241115,0.00,Y,019660,500,69 억,,0,N,N,0,N,00,N
20250806,110259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,20,2,0.77,14968865,5517,55.28,2715,2875,2605,3365,1815,2590,2713.23,0.00,0,136,2663,2626,2593,2556,2523,2610,2540,70,775,500,1550,5,1,13944333,364,54.38,2.72,12,0.04,48.00,961.00,3915,20250310,-33.33,900,20241115,190.00,3915,-33.33,20250310,1468,77.79,20250107,3700,-29.46,20250523,300,770.00,20241115,0.00,Y,019660,500,69 억,,0,N,N,0,N,00,N
20250806,100257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,60,2,2.32,13328540,4890,49.00,2715,2875,2605,3365,1815,2590,2725.67,0.00,0,228,2663,2626,2593,2556,2523,2610,2540,70,775,500,1550,5,1,13944333,370,55.21,2.76,12,0.04,48.00,961.00,3915,20250310,-32.31,900,20241115,194.44,3915,-32.31,20250310,1468,80.52,20250107,3700,-28.38,20250523,300,783.33,20241115,0.00,Y,019660,500,69 억,,0,N,N,0,N,00,N
20250806,090258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,0,3,0.00,0,0,0.00,0,0,0,3365,1815,2590,0.00,0.00,0,0,2663,2626,2593,2556,2523,2610,2540,70,775,500,1550,5,1,13944333,361,53.96,2.70,12,0.00,48.00,961.00,3915,20250310,-33.84,900,20241115,187.78,3915,-33.84,20250310,1468,76.43,20250107,3700,-30.00,20250523,300,763.33,20241115,0.00,Y,019660,500,69 억,,0,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 160255 57 100.00 KOSDAQ 유통 N N N N N 2660 70 2 2.70 47470400 17912 179.48 2715 2875 2585 3365 1815 2590 2650.20 0.00 0 4656 2663 2626 2593 2556 2523 2610 2540 70 775 500 1550 5 1 13944333 371 55.42 2.77 12 0.13 48.00 961.00 3915 20250310 -32.06 900 20241115 195.56 3915 -32.06 20250310 1468 81.20 20250107 3700 -28.11 20250523 300 786.67 20241115 0.00 Y 019660 500 69 억 0 N N 0 N 00 N
3 20250806 150259 57 100.00 KOSDAQ 유통 N N N N N 2590 0 3 0.00 40990325 15450 154.81 2715 2875 2590 3365 1815 2590 2653.10 0.00 0 4421 2663 2626 2593 2556 2523 2610 2540 70 775 500 1550 5 1 13944333 361 53.96 2.70 12 0.11 48.00 961.00 3915 20250310 -33.84 900 20241115 187.78 3915 -33.84 20250310 1468 76.43 20250107 3700 -30.00 20250523 300 763.33 20241115 0.00 Y 019660 500 69 억 0 Y N 0 N 00 N
4 20250806 140300 57 100.00 KOSDAQ 유통 N N N N N 2630 40 2 1.54 34638610 13040 130.66 2715 2875 2600 3365 1815 2590 2656.34 0.00 0 4472 2663 2626 2593 2556 2523 2610 2540 70 775 500 1550 5 1 13944333 367 54.79 2.74 12 0.09 48.00 961.00 3915 20250310 -32.82 900 20241115 192.22 3915 -32.82 20250310 1468 79.16 20250107 3700 -28.92 20250523 300 776.67 20241115 0.00 Y 019660 500 69 억 0 N N 0 N 00 N
5 20250806 130258 57 100.00 KOSDAQ 유통 N N N N N 2620 30 2 1.16 33153600 12471 124.96 2715 2875 2605 3365 1815 2590 2658.46 0.00 0 4471 2663 2626 2593 2556 2523 2610 2540 70 775 500 1550 5 1 13944333 365 54.58 2.73 12 0.09 48.00 961.00 3915 20250310 -33.08 900 20241115 191.11 3915 -33.08 20250310 1468 78.47 20250107 3700 -29.19 20250523 300 773.33 20241115 0.00 Y 019660 500 69 억 0 N N 0 N 00 N
6 20250806 120257 57 100.00 KOSDAQ 유통 N N N N N 2620 30 2 1.16 33145725 12468 124.93 2715 2875 2605 3365 1815 2590 2658.46 0.00 0 4471 2663 2626 2593 2556 2523 2610 2540 70 775 500 1550 5 1 13944333 365 54.58 2.73 12 0.09 48.00 961.00 3915 20250310 -33.08 900 20241115 191.11 3915 -33.08 20250310 1468 78.47 20250107 3700 -29.19 20250523 300 773.33 20241115 0.00 Y 019660 500 69 억 0 N N 0 N 00 N
7 20250806 110259 57 100.00 KOSDAQ 유통 N N N N N 2610 20 2 0.77 14968865 5517 55.28 2715 2875 2605 3365 1815 2590 2713.23 0.00 0 136 2663 2626 2593 2556 2523 2610 2540 70 775 500 1550 5 1 13944333 364 54.38 2.72 12 0.04 48.00 961.00 3915 20250310 -33.33 900 20241115 190.00 3915 -33.33 20250310 1468 77.79 20250107 3700 -29.46 20250523 300 770.00 20241115 0.00 Y 019660 500 69 억 0 N N 0 N 00 N
8 20250806 100257 57 100.00 KOSDAQ 유통 N N N N N 2650 60 2 2.32 13328540 4890 49.00 2715 2875 2605 3365 1815 2590 2725.67 0.00 0 228 2663 2626 2593 2556 2523 2610 2540 70 775 500 1550 5 1 13944333 370 55.21 2.76 12 0.04 48.00 961.00 3915 20250310 -32.31 900 20241115 194.44 3915 -32.31 20250310 1468 80.52 20250107 3700 -28.38 20250523 300 783.33 20241115 0.00 Y 019660 500 69 억 0 N N 0 N 00 N
9 20250806 090258 57 100.00 KOSDAQ 유통 N N N N N 2590 0 3 0.00 0 0 0.00 0 0 0 3365 1815 2590 0.00 0.00 0 0 2663 2626 2593 2556 2523 2610 2540 70 775 500 1550 5 1 13944333 361 53.96 2.70 12 0.00 48.00 961.00 3915 20250310 -33.84 900 20241115 187.78 3915 -33.84 20250310 1468 76.43 20250107 3700 -30.00 20250523 300 763.33 20241115 0.00 Y 019660 500 69 억 0 N N 0 N 00 N