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
042040/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
20250806,160355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,254,-6,5,-2.31,64783632,254412,61.24,259,259,252,338,182,260,254.64,1.64,0,-55274,270,264,256,250,242,268,254,195,78,100,180,1,1,195145574,496,-1.13,0.65,12,0.13,-225.00,393.00,393,20250625,-35.37,212,20250403,19.81,393,-35.37,20250625,212,19.81,20250403,393,-35.37,20250625,212,19.81,20250403,0.00,Y,042040,100,195 억,,3191674,N,N,27507,N,00,N
20250806,150401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,254,-6,5,-2.31,57461420,225584,54.30,259,259,252,338,182,260,254.72,1.64,0,-47165,270,264,256,250,242,268,254,195,78,100,180,1,1,195145574,496,-1.13,0.65,12,0.12,-225.00,393.00,393,20250625,-35.37,212,20250403,19.81,393,-35.37,20250625,212,19.81,20250403,393,-35.37,20250625,212,19.81,20250403,0.00,Y,042040,100,195 억,,3191674,N,N,0,N,00,N
20250806,140403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,254,-6,5,-2.31,50096613,196479,47.29,259,259,253,338,182,260,254.97,1.64,0,-37321,270,264,256,250,242,268,254,195,78,100,180,1,1,195145574,496,-1.13,0.65,12,0.10,-225.00,393.00,393,20250625,-35.37,212,20250403,19.81,393,-35.37,20250625,212,19.81,20250403,393,-35.37,20250625,212,19.81,20250403,0.00,Y,042040,100,195 억,,3191674,N,N,0,N,00,N
20250806,130401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,254,-6,5,-2.31,34693543,135720,32.67,259,259,253,338,182,260,255.63,1.64,0,-24468,270,264,256,250,242,268,254,195,78,100,180,1,1,195145574,496,-1.13,0.65,12,0.07,-225.00,393.00,393,20250625,-35.37,212,20250403,19.81,393,-35.37,20250625,212,19.81,20250403,393,-35.37,20250625,212,19.81,20250403,0.00,Y,042040,100,195 억,,3191674,N,N,0,N,00,N
20250806,120359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,-4,5,-1.54,26278981,102677,24.71,259,259,254,338,182,260,255.94,1.64,0,-3811,270,264,256,250,242,268,254,195,78,100,180,1,1,195145574,500,-1.14,0.65,12,0.05,-225.00,393.00,393,20250625,-34.86,212,20250403,20.75,393,-34.86,20250625,212,20.75,20250403,393,-34.86,20250625,212,20.75,20250403,0.00,Y,042040,100,195 억,,3191674,N,N,0,N,00,N
20250806,110402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,-4,5,-1.54,24085670,94111,22.65,259,259,254,338,182,260,255.93,1.64,0,-2567,270,264,256,250,242,268,254,195,78,100,180,1,1,195145574,500,-1.14,0.65,12,0.05,-225.00,393.00,393,20250625,-34.86,212,20250403,20.75,393,-34.86,20250625,212,20.75,20250403,393,-34.86,20250625,212,20.75,20250403,0.00,Y,042040,100,195 억,,3191674,N,N,0,N,00,N
20250806,100400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,-4,5,-1.54,16945048,66241,15.94,259,259,254,338,182,260,255.81,1.64,0,7525,270,264,256,250,242,268,254,195,78,100,180,1,1,195145574,500,-1.14,0.65,12,0.03,-225.00,393.00,393,20250625,-34.86,212,20250403,20.75,393,-34.86,20250625,212,20.75,20250403,393,-34.86,20250625,212,20.75,20250403,0.00,Y,042040,100,195 억,,3191674,N,N,0,N,00,N
20250806,090359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,257,-3,5,-1.15,2849970,11047,2.66,259,259,256,338,182,260,257.99,1.64,0,-1177,270,264,256,250,242,268,254,195,78,100,180,1,1,195145574,502,-1.14,0.65,12,0.01,-225.00,393.00,393,20250625,-34.61,212,20250403,21.23,393,-34.61,20250625,212,21.23,20250403,393,-34.61,20250625,212,21.23,20250403,0.00,Y,042040,100,195 억,,3191674,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 160355 57 100.00 KOSDAQ 유통 N N N N N 254 -6 5 -2.31 64783632 254412 61.24 259 259 252 338 182 260 254.64 1.64 0 -55274 270 264 256 250 242 268 254 195 78 100 180 1 1 195145574 496 -1.13 0.65 12 0.13 -225.00 393.00 393 20250625 -35.37 212 20250403 19.81 393 -35.37 20250625 212 19.81 20250403 393 -35.37 20250625 212 19.81 20250403 0.00 Y 042040 100 195 억 3191674 N N 27507 N 00 N
3 20250806 150401 57 100.00 KOSDAQ 유통 N N N N N 254 -6 5 -2.31 57461420 225584 54.30 259 259 252 338 182 260 254.72 1.64 0 -47165 270 264 256 250 242 268 254 195 78 100 180 1 1 195145574 496 -1.13 0.65 12 0.12 -225.00 393.00 393 20250625 -35.37 212 20250403 19.81 393 -35.37 20250625 212 19.81 20250403 393 -35.37 20250625 212 19.81 20250403 0.00 Y 042040 100 195 억 3191674 N N 0 N 00 N
4 20250806 140403 57 100.00 KOSDAQ 유통 N N N N N 254 -6 5 -2.31 50096613 196479 47.29 259 259 253 338 182 260 254.97 1.64 0 -37321 270 264 256 250 242 268 254 195 78 100 180 1 1 195145574 496 -1.13 0.65 12 0.10 -225.00 393.00 393 20250625 -35.37 212 20250403 19.81 393 -35.37 20250625 212 19.81 20250403 393 -35.37 20250625 212 19.81 20250403 0.00 Y 042040 100 195 억 3191674 N N 0 N 00 N
5 20250806 130401 57 100.00 KOSDAQ 유통 N N N N N 254 -6 5 -2.31 34693543 135720 32.67 259 259 253 338 182 260 255.63 1.64 0 -24468 270 264 256 250 242 268 254 195 78 100 180 1 1 195145574 496 -1.13 0.65 12 0.07 -225.00 393.00 393 20250625 -35.37 212 20250403 19.81 393 -35.37 20250625 212 19.81 20250403 393 -35.37 20250625 212 19.81 20250403 0.00 Y 042040 100 195 억 3191674 N N 0 N 00 N
6 20250806 120359 57 100.00 KOSDAQ 유통 N N N N N 256 -4 5 -1.54 26278981 102677 24.71 259 259 254 338 182 260 255.94 1.64 0 -3811 270 264 256 250 242 268 254 195 78 100 180 1 1 195145574 500 -1.14 0.65 12 0.05 -225.00 393.00 393 20250625 -34.86 212 20250403 20.75 393 -34.86 20250625 212 20.75 20250403 393 -34.86 20250625 212 20.75 20250403 0.00 Y 042040 100 195 억 3191674 N N 0 N 00 N
7 20250806 110402 57 100.00 KOSDAQ 유통 N N N N N 256 -4 5 -1.54 24085670 94111 22.65 259 259 254 338 182 260 255.93 1.64 0 -2567 270 264 256 250 242 268 254 195 78 100 180 1 1 195145574 500 -1.14 0.65 12 0.05 -225.00 393.00 393 20250625 -34.86 212 20250403 20.75 393 -34.86 20250625 212 20.75 20250403 393 -34.86 20250625 212 20.75 20250403 0.00 Y 042040 100 195 억 3191674 N N 0 N 00 N
8 20250806 100400 57 100.00 KOSDAQ 유통 N N N N N 256 -4 5 -1.54 16945048 66241 15.94 259 259 254 338 182 260 255.81 1.64 0 7525 270 264 256 250 242 268 254 195 78 100 180 1 1 195145574 500 -1.14 0.65 12 0.03 -225.00 393.00 393 20250625 -34.86 212 20250403 20.75 393 -34.86 20250625 212 20.75 20250403 393 -34.86 20250625 212 20.75 20250403 0.00 Y 042040 100 195 억 3191674 N N 0 N 00 N
9 20250806 090359 57 100.00 KOSDAQ 유통 N N N N N 257 -3 5 -1.15 2849970 11047 2.66 259 259 256 338 182 260 257.99 1.64 0 -1177 270 264 256 250 242 268 254 195 78 100 180 1 1 195145574 502 -1.14 0.65 12 0.01 -225.00 393.00 393 20250625 -34.61 212 20250403 21.23 393 -34.61 20250625 212 21.23 20250403 393 -34.61 20250625 212 21.23 20250403 0.00 Y 042040 100 195 억 3191674 N N 0 N 00 N