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
021080/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
20250806,160258,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2420,0,3,0.00,130837384,54183,90.53,2420,2440,2390,3145,1695,2420,2414.63,7.02,0,7688,2470,2445,2420,2395,2370,2445,2395,240,725,500,1740,5,1,48000000,1162,10.71,0.61,12,0.11,226.00,3962.00,3275,20250611,-26.11,1994,20250331,21.36,3275,-26.11,20250611,1994,21.36,20250331,3275,-26.11,20250611,1994,21.36,20250331,3.68,Y,021080,500,240 억,,3371990,N,N,2044,N,00,N
20250806,150302,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2425,5,2,0.21,115015384,47648,79.61,2420,2440,2390,3145,1695,2420,2413.86,7.02,0,6800,2470,2445,2420,2395,2370,2445,2395,240,725,500,1740,5,1,48000000,1164,10.73,0.61,12,0.10,226.00,3962.00,3275,20250611,-25.95,1994,20250331,21.61,3275,-25.95,20250611,1994,21.61,20250331,3275,-25.95,20250611,1994,21.61,20250331,3.68,Y,021080,500,240 억,,3371990,N,N,4182,N,00,N
20250806,140303,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2420,0,3,0.00,87390789,36233,60.54,2420,2440,2390,3145,1695,2420,2411.91,7.02,0,1773,2470,2445,2420,2395,2370,2445,2395,240,725,500,1740,5,1,48000000,1162,10.71,0.61,12,0.08,226.00,3962.00,3275,20250611,-26.11,1994,20250331,21.36,3275,-26.11,20250611,1994,21.36,20250331,3275,-26.11,20250611,1994,21.36,20250331,3.68,Y,021080,500,240 억,,3371990,N,N,4182,N,00,N
20250806,130301,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2425,5,2,0.21,79281719,32882,54.94,2420,2440,2390,3145,1695,2420,2411.10,7.02,0,2473,2470,2445,2420,2395,2370,2445,2395,240,725,500,1740,5,1,48000000,1164,10.73,0.61,12,0.07,226.00,3962.00,3275,20250611,-25.95,1994,20250331,21.61,3275,-25.95,20250611,1994,21.61,20250331,3275,-25.95,20250611,1994,21.61,20250331,3.68,Y,021080,500,240 억,,3371990,N,N,4182,N,00,N
20250806,120300,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2420,0,3,0.00,65140889,27035,45.17,2420,2440,2390,3145,1695,2420,2409.50,7.02,0,2304,2470,2445,2420,2395,2370,2445,2395,240,725,500,1740,5,1,48000000,1162,10.71,0.61,12,0.06,226.00,3962.00,3275,20250611,-26.11,1994,20250331,21.36,3275,-26.11,20250611,1994,21.36,20250331,3275,-26.11,20250611,1994,21.36,20250331,3.68,Y,021080,500,240 억,,3371990,N,N,4182,N,00,N
20250806,110302,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2430,10,2,0.41,54471164,22622,37.80,2420,2440,2390,3145,1695,2420,2407.88,7.02,0,3398,2470,2445,2420,2395,2370,2445,2395,240,725,500,1740,5,1,48000000,1166,10.75,0.61,12,0.05,226.00,3962.00,3275,20250611,-25.80,1994,20250331,21.87,3275,-25.80,20250611,1994,21.87,20250331,3275,-25.80,20250611,1994,21.87,20250331,3.68,Y,021080,500,240 억,,3371990,N,N,4182,N,00,N
20250806,100300,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2435,15,2,0.62,51613499,21444,35.83,2420,2440,2390,3145,1695,2420,2406.90,7.02,0,3982,2470,2445,2420,2395,2370,2445,2395,240,725,500,1740,5,1,48000000,1169,10.77,0.61,12,0.04,226.00,3962.00,3275,20250611,-25.65,1994,20250331,22.12,3275,-25.65,20250611,1994,22.12,20250331,3275,-25.65,20250611,1994,22.12,20250331,3.68,Y,021080,500,240 억,,3371990,N,N,4182,N,00,N
20250806,090300,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2425,5,2,0.21,4455210,1841,3.08,2420,2435,2410,3145,1695,2420,2419.99,7.02,0,-1837,2470,2445,2420,2395,2370,2445,2395,240,725,500,1740,5,1,48000000,1164,10.73,0.61,12,0.00,226.00,3962.00,3275,20250611,-25.95,1994,20250331,21.61,3275,-25.95,20250611,1994,21.61,20250331,3275,-25.95,20250611,1994,21.61,20250331,3.68,Y,021080,500,240 억,,3371990,N,N,4182,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 160258 55 60.00 KOSDAQ 금융 N N N Y 60 N 2420 0 3 0.00 130837384 54183 90.53 2420 2440 2390 3145 1695 2420 2414.63 7.02 0 7688 2470 2445 2420 2395 2370 2445 2395 240 725 500 1740 5 1 48000000 1162 10.71 0.61 12 0.11 226.00 3962.00 3275 20250611 -26.11 1994 20250331 21.36 3275 -26.11 20250611 1994 21.36 20250331 3275 -26.11 20250611 1994 21.36 20250331 3.68 Y 021080 500 240 억 3371990 N N 2044 N 00 N
3 20250806 150302 55 60.00 KOSDAQ 금융 N N N Y 60 N 2425 5 2 0.21 115015384 47648 79.61 2420 2440 2390 3145 1695 2420 2413.86 7.02 0 6800 2470 2445 2420 2395 2370 2445 2395 240 725 500 1740 5 1 48000000 1164 10.73 0.61 12 0.10 226.00 3962.00 3275 20250611 -25.95 1994 20250331 21.61 3275 -25.95 20250611 1994 21.61 20250331 3275 -25.95 20250611 1994 21.61 20250331 3.68 Y 021080 500 240 억 3371990 N N 4182 N 00 N
4 20250806 140303 55 60.00 KOSDAQ 금융 N N N Y 60 N 2420 0 3 0.00 87390789 36233 60.54 2420 2440 2390 3145 1695 2420 2411.91 7.02 0 1773 2470 2445 2420 2395 2370 2445 2395 240 725 500 1740 5 1 48000000 1162 10.71 0.61 12 0.08 226.00 3962.00 3275 20250611 -26.11 1994 20250331 21.36 3275 -26.11 20250611 1994 21.36 20250331 3275 -26.11 20250611 1994 21.36 20250331 3.68 Y 021080 500 240 억 3371990 N N 4182 N 00 N
5 20250806 130301 55 60.00 KOSDAQ 금융 N N N Y 60 N 2425 5 2 0.21 79281719 32882 54.94 2420 2440 2390 3145 1695 2420 2411.10 7.02 0 2473 2470 2445 2420 2395 2370 2445 2395 240 725 500 1740 5 1 48000000 1164 10.73 0.61 12 0.07 226.00 3962.00 3275 20250611 -25.95 1994 20250331 21.61 3275 -25.95 20250611 1994 21.61 20250331 3275 -25.95 20250611 1994 21.61 20250331 3.68 Y 021080 500 240 억 3371990 N N 4182 N 00 N
6 20250806 120300 55 60.00 KOSDAQ 금융 N N N Y 60 N 2420 0 3 0.00 65140889 27035 45.17 2420 2440 2390 3145 1695 2420 2409.50 7.02 0 2304 2470 2445 2420 2395 2370 2445 2395 240 725 500 1740 5 1 48000000 1162 10.71 0.61 12 0.06 226.00 3962.00 3275 20250611 -26.11 1994 20250331 21.36 3275 -26.11 20250611 1994 21.36 20250331 3275 -26.11 20250611 1994 21.36 20250331 3.68 Y 021080 500 240 억 3371990 N N 4182 N 00 N
7 20250806 110302 55 60.00 KOSDAQ 금융 N N N Y 60 N 2430 10 2 0.41 54471164 22622 37.80 2420 2440 2390 3145 1695 2420 2407.88 7.02 0 3398 2470 2445 2420 2395 2370 2445 2395 240 725 500 1740 5 1 48000000 1166 10.75 0.61 12 0.05 226.00 3962.00 3275 20250611 -25.80 1994 20250331 21.87 3275 -25.80 20250611 1994 21.87 20250331 3275 -25.80 20250611 1994 21.87 20250331 3.68 Y 021080 500 240 억 3371990 N N 4182 N 00 N
8 20250806 100300 55 60.00 KOSDAQ 금융 N N N Y 60 N 2435 15 2 0.62 51613499 21444 35.83 2420 2440 2390 3145 1695 2420 2406.90 7.02 0 3982 2470 2445 2420 2395 2370 2445 2395 240 725 500 1740 5 1 48000000 1169 10.77 0.61 12 0.04 226.00 3962.00 3275 20250611 -25.65 1994 20250331 22.12 3275 -25.65 20250611 1994 22.12 20250331 3275 -25.65 20250611 1994 22.12 20250331 3.68 Y 021080 500 240 억 3371990 N N 4182 N 00 N
9 20250806 090300 55 60.00 KOSDAQ 금융 N N N Y 60 N 2425 5 2 0.21 4455210 1841 3.08 2420 2435 2410 3145 1695 2420 2419.99 7.02 0 -1837 2470 2445 2420 2395 2370 2445 2395 240 725 500 1740 5 1 48000000 1164 10.73 0.61 12 0.00 226.00 3962.00 3275 20250611 -25.95 1994 20250331 21.61 3275 -25.95 20250611 1994 21.61 20250331 3275 -25.95 20250611 1994 21.61 20250331 3.68 Y 021080 500 240 억 3371990 N N 4182 N 00 N