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
044960/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
20250806,160403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4320,10,2,0.23,30353760,7054,71.59,4330,4355,4285,5600,3020,4310,4302.81,0.57,0,-666,4376,4342,4316,4282,4256,4330,4270,63,1290,500,3100,5,1,12641883,546,14.74,1.08,12,0.06,293.00,4009.00,5550,20241031,-22.16,4100,20250409,5.37,5140,-15.95,20250107,4100,5.37,20250409,5550,-22.16,20241031,4100,5.37,20250409,2.26,Y,044960,500,63 억,,72655,N,N,441,N,00,N
20250806,150409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4320,10,2,0.23,28695815,6670,67.69,4330,4355,4285,5600,3020,4310,4302.22,0.57,0,-589,4376,4342,4316,4282,4256,4330,4270,63,1290,500,3100,5,1,12641883,546,14.74,1.08,12,0.05,293.00,4009.00,5550,20241031,-22.16,4100,20250409,5.37,5140,-15.95,20250107,4100,5.37,20250409,5550,-22.16,20241031,4100,5.37,20250409,2.26,Y,044960,500,63 억,,72655,N,N,685,N,00,N
20250806,140410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,0,3,0.00,24853895,5780,58.66,4330,4355,4285,5600,3020,4310,4299.98,0.57,0,-448,4376,4342,4316,4282,4256,4330,4270,63,1290,500,3100,5,1,12641883,545,14.71,1.08,12,0.05,293.00,4009.00,5550,20241031,-22.34,4100,20250409,5.12,5140,-16.15,20250107,4100,5.12,20250409,5550,-22.34,20241031,4100,5.12,20250409,2.26,Y,044960,500,63 억,,72655,N,N,685,N,00,N
20250806,130408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,0,3,0.00,22502075,5234,53.12,4330,4355,4285,5600,3020,4310,4299.21,0.57,0,-250,4376,4342,4316,4282,4256,4330,4270,63,1290,500,3100,5,1,12641883,545,14.71,1.08,12,0.04,293.00,4009.00,5550,20241031,-22.34,4100,20250409,5.12,5140,-16.15,20250107,4100,5.12,20250409,5550,-22.34,20241031,4100,5.12,20250409,2.26,Y,044960,500,63 억,,72655,N,N,685,N,00,N
20250806,120406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4305,-5,5,-0.12,18343015,4268,43.31,4330,4355,4285,5600,3020,4310,4297.80,0.57,0,-227,4376,4342,4316,4282,4256,4330,4270,63,1290,500,3100,5,1,12641883,544,14.69,1.07,12,0.03,293.00,4009.00,5550,20241031,-22.43,4100,20250409,5.00,5140,-16.25,20250107,4100,5.00,20250409,5550,-22.43,20241031,4100,5.00,20250409,2.26,Y,044960,500,63 억,,72655,N,N,685,N,00,N
20250806,110410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4320,10,2,0.23,15261305,3553,36.06,4330,4355,4285,5600,3020,4310,4295.33,0.57,0,421,4376,4342,4316,4282,4256,4330,4270,63,1290,500,3100,5,1,12641883,546,14.74,1.08,12,0.03,293.00,4009.00,5550,20241031,-22.16,4100,20250409,5.37,5140,-15.95,20250107,4100,5.37,20250409,5550,-22.16,20241031,4100,5.37,20250409,2.26,Y,044960,500,63 억,,72655,N,N,685,N,00,N
20250806,100408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4330,20,2,0.46,13947990,3249,32.97,4330,4355,4285,5600,3020,4310,4293.01,0.57,0,508,4376,4342,4316,4282,4256,4330,4270,63,1290,500,3100,5,1,12641883,547,14.78,1.08,12,0.03,293.00,4009.00,5550,20241031,-21.98,4100,20250409,5.61,5140,-15.76,20250107,4100,5.61,20250409,5550,-21.98,20241031,4100,5.61,20250409,2.26,Y,044960,500,63 억,,72655,N,N,685,N,00,N
20250806,090407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,0,3,0.00,64985,15,0.15,4330,4355,4310,5600,3020,4310,4332.33,0.57,0,-2,4376,4342,4316,4282,4256,4330,4270,63,1290,500,3100,5,1,12641883,545,14.71,1.08,12,0.00,293.00,4009.00,5550,20241031,-22.34,4100,20250409,5.12,5140,-16.15,20250107,4100,5.12,20250409,5550,-22.34,20241031,4100,5.12,20250409,2.26,Y,044960,500,63 억,,72655,N,N,685,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 160403 57 100.00 KOSDAQ 유통 N N N N N 4320 10 2 0.23 30353760 7054 71.59 4330 4355 4285 5600 3020 4310 4302.81 0.57 0 -666 4376 4342 4316 4282 4256 4330 4270 63 1290 500 3100 5 1 12641883 546 14.74 1.08 12 0.06 293.00 4009.00 5550 20241031 -22.16 4100 20250409 5.37 5140 -15.95 20250107 4100 5.37 20250409 5550 -22.16 20241031 4100 5.37 20250409 2.26 Y 044960 500 63 억 72655 N N 441 N 00 N
3 20250806 150409 57 100.00 KOSDAQ 유통 N N N N N 4320 10 2 0.23 28695815 6670 67.69 4330 4355 4285 5600 3020 4310 4302.22 0.57 0 -589 4376 4342 4316 4282 4256 4330 4270 63 1290 500 3100 5 1 12641883 546 14.74 1.08 12 0.05 293.00 4009.00 5550 20241031 -22.16 4100 20250409 5.37 5140 -15.95 20250107 4100 5.37 20250409 5550 -22.16 20241031 4100 5.37 20250409 2.26 Y 044960 500 63 억 72655 N N 685 N 00 N
4 20250806 140410 57 100.00 KOSDAQ 유통 N N N N N 4310 0 3 0.00 24853895 5780 58.66 4330 4355 4285 5600 3020 4310 4299.98 0.57 0 -448 4376 4342 4316 4282 4256 4330 4270 63 1290 500 3100 5 1 12641883 545 14.71 1.08 12 0.05 293.00 4009.00 5550 20241031 -22.34 4100 20250409 5.12 5140 -16.15 20250107 4100 5.12 20250409 5550 -22.34 20241031 4100 5.12 20250409 2.26 Y 044960 500 63 억 72655 N N 685 N 00 N
5 20250806 130408 57 100.00 KOSDAQ 유통 N N N N N 4310 0 3 0.00 22502075 5234 53.12 4330 4355 4285 5600 3020 4310 4299.21 0.57 0 -250 4376 4342 4316 4282 4256 4330 4270 63 1290 500 3100 5 1 12641883 545 14.71 1.08 12 0.04 293.00 4009.00 5550 20241031 -22.34 4100 20250409 5.12 5140 -16.15 20250107 4100 5.12 20250409 5550 -22.34 20241031 4100 5.12 20250409 2.26 Y 044960 500 63 억 72655 N N 685 N 00 N
6 20250806 120406 57 100.00 KOSDAQ 유통 N N N N N 4305 -5 5 -0.12 18343015 4268 43.31 4330 4355 4285 5600 3020 4310 4297.80 0.57 0 -227 4376 4342 4316 4282 4256 4330 4270 63 1290 500 3100 5 1 12641883 544 14.69 1.07 12 0.03 293.00 4009.00 5550 20241031 -22.43 4100 20250409 5.00 5140 -16.25 20250107 4100 5.00 20250409 5550 -22.43 20241031 4100 5.00 20250409 2.26 Y 044960 500 63 억 72655 N N 685 N 00 N
7 20250806 110410 57 100.00 KOSDAQ 유통 N N N N N 4320 10 2 0.23 15261305 3553 36.06 4330 4355 4285 5600 3020 4310 4295.33 0.57 0 421 4376 4342 4316 4282 4256 4330 4270 63 1290 500 3100 5 1 12641883 546 14.74 1.08 12 0.03 293.00 4009.00 5550 20241031 -22.16 4100 20250409 5.37 5140 -15.95 20250107 4100 5.37 20250409 5550 -22.16 20241031 4100 5.37 20250409 2.26 Y 044960 500 63 억 72655 N N 685 N 00 N
8 20250806 100408 57 100.00 KOSDAQ 유통 N N N N N 4330 20 2 0.46 13947990 3249 32.97 4330 4355 4285 5600 3020 4310 4293.01 0.57 0 508 4376 4342 4316 4282 4256 4330 4270 63 1290 500 3100 5 1 12641883 547 14.78 1.08 12 0.03 293.00 4009.00 5550 20241031 -21.98 4100 20250409 5.61 5140 -15.76 20250107 4100 5.61 20250409 5550 -21.98 20241031 4100 5.61 20250409 2.26 Y 044960 500 63 억 72655 N N 685 N 00 N
9 20250806 090407 57 100.00 KOSDAQ 유통 N N N N N 4310 0 3 0.00 64985 15 0.15 4330 4355 4310 5600 3020 4310 4332.33 0.57 0 -2 4376 4342 4316 4282 4256 4330 4270 63 1290 500 3100 5 1 12641883 545 14.71 1.08 12 0.00 293.00 4009.00 5550 20241031 -22.34 4100 20250409 5.12 5140 -16.15 20250107 4100 5.12 20250409 5550 -22.34 20241031 4100 5.12 20250409 2.26 Y 044960 500 63 억 72655 N N 685 N 00 N