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
036180/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
20250806,160336,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,601,20240905,-3.99,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,601,-3.99,20240905,448,28.79,20240809,0.00,Y,036180,500,467 억,,546522,N,N,0,N,00,N
20250806,150341,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,601,20240905,-3.99,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,601,-3.99,20240905,448,28.79,20240809,0.00,Y,036180,500,467 억,,546522,N,N,0,N,00,N
20250806,140343,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,601,20240905,-3.99,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,601,-3.99,20240905,448,28.79,20240809,0.00,Y,036180,500,467 억,,546522,N,N,0,N,00,N
20250806,130341,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,601,20240905,-3.99,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,601,-3.99,20240905,448,28.79,20240809,0.00,Y,036180,500,467 억,,546522,N,N,0,N,00,N
20250806,120339,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,601,20240905,-3.99,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,601,-3.99,20240905,448,28.79,20240809,0.00,Y,036180,500,467 억,,546522,N,N,0,N,00,N
20250806,110342,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,601,20240905,-3.99,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,601,-3.99,20240905,448,28.79,20240809,0.00,Y,036180,500,467 억,,546522,N,N,0,N,00,N
20250806,100340,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,601,20240905,-3.99,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,601,-3.99,20240905,448,28.79,20240809,0.00,Y,036180,500,467 억,,546522,N,N,0,N,00,N
20250806,090340,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,601,20240905,-3.99,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,601,-3.99,20240905,448,28.79,20240809,0.00,Y,036180,500,467 억,,546522,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 160336 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 601 20240905 -3.99 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 601 -3.99 20240905 448 28.79 20240809 0.00 Y 036180 500 467 억 546522 N N 0 N 00 N
3 20250806 150341 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 601 20240905 -3.99 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 601 -3.99 20240905 448 28.79 20240809 0.00 Y 036180 500 467 억 546522 N N 0 N 00 N
4 20250806 140343 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 601 20240905 -3.99 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 601 -3.99 20240905 448 28.79 20240809 0.00 Y 036180 500 467 억 546522 N N 0 N 00 N
5 20250806 130341 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 601 20240905 -3.99 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 601 -3.99 20240905 448 28.79 20240809 0.00 Y 036180 500 467 억 546522 N N 0 N 00 N
6 20250806 120339 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 601 20240905 -3.99 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 601 -3.99 20240905 448 28.79 20240809 0.00 Y 036180 500 467 억 546522 N N 0 N 00 N
7 20250806 110342 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 601 20240905 -3.99 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 601 -3.99 20240905 448 28.79 20240809 0.00 Y 036180 500 467 억 546522 N N 0 N 00 N
8 20250806 100340 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 601 20240905 -3.99 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 601 -3.99 20240905 448 28.79 20240809 0.00 Y 036180 500 467 억 546522 N N 0 N 00 N
9 20250806 090340 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 601 20240905 -3.99 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 601 -3.99 20240905 448 28.79 20240809 0.00 Y 036180 500 467 억 546522 N N 0 N 00 N