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
050120/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
20250806,160414,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2505,-155,5,-5.83,5819545098,1891090,25469.23,2780,3455,2505,3455,1865,2660,3078.44,3.06,0,-29598,2833,2746,2703,2616,2573,2725,2595,691,795,5000,1640,5,1,13564086,340,37.39,0.39,12,13.94,67.00,6407.00,3455,20250806,-27.50,1407,20240805,78.04,3455,-27.50,20250806,1868,34.10,20250102,3455,-27.50,20250806,1500,67.00,20241206,0.00,Y,050120,5000,690 억,,415308,N,N,562,N,00,N
20250806,150421,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2590,-70,5,-2.63,5742919258,1860826,25061.63,2780,3455,2515,3455,1865,2660,3086.22,3.06,0,-26456,2833,2746,2703,2616,2573,2725,2595,691,795,5000,1640,5,1,13564086,351,38.66,0.40,12,13.72,67.00,6407.00,3455,20250806,-25.04,1407,20240805,84.08,3455,-25.04,20250806,1868,38.65,20250102,3455,-25.04,20250806,1500,72.67,20241206,0.00,Y,050120,5000,690 억,,415308,N,N,34,N,00,N
20250806,140422,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2615,-45,5,-1.69,5489112104,1763097,23745.41,2780,3455,2615,3455,1865,2660,3113.34,3.06,0,-17383,2833,2746,2703,2616,2573,2725,2595,691,795,5000,1640,5,1,13564086,355,39.03,0.41,12,13.00,67.00,6407.00,3455,20250806,-24.31,1407,20240805,85.86,3455,-24.31,20250806,1868,39.99,20250102,3455,-24.31,20250806,1500,74.33,20241206,0.00,Y,050120,5000,690 억,,415308,N,N,34,N,00,N
20250806,130421,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2855,195,2,7.33,5045096101,1599778,21545.83,2780,3455,2780,3455,1865,2660,3153.62,3.06,0,-10820,2833,2746,2703,2616,2573,2725,2595,691,795,5000,1640,5,1,13564086,387,42.61,0.45,12,11.79,67.00,6407.00,3455,20250806,-17.37,1407,20240805,102.91,3455,-17.37,20250806,1868,52.84,20250102,3455,-17.37,20250806,1500,90.33,20241206,0.00,Y,050120,5000,690 억,,415308,N,N,34,N,00,N
20250806,120419,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2960,300,2,11.28,4695709990,1479918,19931.55,2780,3455,2780,3455,1865,2660,3172.95,3.06,0,-5465,2833,2746,2703,2616,2573,2725,2595,691,795,5000,1640,5,1,13564086,401,44.18,0.46,12,10.91,67.00,6407.00,3455,20250806,-14.33,1407,20240805,110.38,3455,-14.33,20250806,1868,58.46,20250102,3455,-14.33,20250806,1500,97.33,20241206,0.00,Y,050120,5000,690 억,,415308,N,N,34,N,00,N
20250806,110422,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,3070,410,2,15.41,3986362289,1249795,16832.26,2780,3455,2780,3455,1865,2660,3189.61,3.06,0,-6050,2833,2746,2703,2616,2573,2725,2595,691,795,5000,1640,5,1,13564086,416,45.82,0.48,12,9.21,67.00,6407.00,3455,20250806,-11.14,1407,20240805,118.19,3455,-11.14,20250806,1868,64.35,20250102,3455,-11.14,20250806,1500,104.67,20241206,0.00,Y,050120,5000,690 억,,415308,N,N,34,N,00,N
20250806,100421,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,3095,435,2,16.35,3456566953,1080661,14554.36,2780,3455,2780,3455,1865,2660,3198.57,3.06,0,-4781,2833,2746,2703,2616,2573,2725,2595,691,795,5000,1640,5,1,13564086,420,46.19,0.48,12,7.97,67.00,6407.00,3455,20250806,-10.42,1407,20240805,119.97,3455,-10.42,20250806,1868,65.69,20250102,3455,-10.42,20250806,1500,106.33,20241206,0.00,Y,050120,5000,690 억,,415308,N,N,34,N,00,N
20250806,090419,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,3435,775,2,29.14,462580545,137520,1852.12,2780,3455,2780,3455,1865,2660,3363.73,3.06,0,-1542,2833,2746,2703,2616,2573,2725,2595,691,795,5000,1640,5,1,13564086,466,51.27,0.54,12,1.01,67.00,6407.00,3455,20250806,-0.58,1407,20240805,144.14,3455,-0.58,20250806,1868,83.89,20250102,3455,-0.58,20250806,1500,129.00,20241206,0.00,Y,050120,5000,690 억,,415308,Y,N,34,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 160414 57 100.00 KOSDAQ 신고가 유통 N N N N N 2505 -155 5 -5.83 5819545098 1891090 25469.23 2780 3455 2505 3455 1865 2660 3078.44 3.06 0 -29598 2833 2746 2703 2616 2573 2725 2595 691 795 5000 1640 5 1 13564086 340 37.39 0.39 12 13.94 67.00 6407.00 3455 20250806 -27.50 1407 20240805 78.04 3455 -27.50 20250806 1868 34.10 20250102 3455 -27.50 20250806 1500 67.00 20241206 0.00 Y 050120 5000 690 억 415308 N N 562 N 00 N
3 20250806 150421 57 100.00 KOSDAQ 신고가 유통 N N N N N 2590 -70 5 -2.63 5742919258 1860826 25061.63 2780 3455 2515 3455 1865 2660 3086.22 3.06 0 -26456 2833 2746 2703 2616 2573 2725 2595 691 795 5000 1640 5 1 13564086 351 38.66 0.40 12 13.72 67.00 6407.00 3455 20250806 -25.04 1407 20240805 84.08 3455 -25.04 20250806 1868 38.65 20250102 3455 -25.04 20250806 1500 72.67 20241206 0.00 Y 050120 5000 690 억 415308 N N 34 N 00 N
4 20250806 140422 57 100.00 KOSDAQ 신고가 유통 N N N N N 2615 -45 5 -1.69 5489112104 1763097 23745.41 2780 3455 2615 3455 1865 2660 3113.34 3.06 0 -17383 2833 2746 2703 2616 2573 2725 2595 691 795 5000 1640 5 1 13564086 355 39.03 0.41 12 13.00 67.00 6407.00 3455 20250806 -24.31 1407 20240805 85.86 3455 -24.31 20250806 1868 39.99 20250102 3455 -24.31 20250806 1500 74.33 20241206 0.00 Y 050120 5000 690 억 415308 N N 34 N 00 N
5 20250806 130421 57 100.00 KOSDAQ 신고가 유통 N N N N N 2855 195 2 7.33 5045096101 1599778 21545.83 2780 3455 2780 3455 1865 2660 3153.62 3.06 0 -10820 2833 2746 2703 2616 2573 2725 2595 691 795 5000 1640 5 1 13564086 387 42.61 0.45 12 11.79 67.00 6407.00 3455 20250806 -17.37 1407 20240805 102.91 3455 -17.37 20250806 1868 52.84 20250102 3455 -17.37 20250806 1500 90.33 20241206 0.00 Y 050120 5000 690 억 415308 N N 34 N 00 N
6 20250806 120419 57 100.00 KOSDAQ 신고가 유통 N N N N N 2960 300 2 11.28 4695709990 1479918 19931.55 2780 3455 2780 3455 1865 2660 3172.95 3.06 0 -5465 2833 2746 2703 2616 2573 2725 2595 691 795 5000 1640 5 1 13564086 401 44.18 0.46 12 10.91 67.00 6407.00 3455 20250806 -14.33 1407 20240805 110.38 3455 -14.33 20250806 1868 58.46 20250102 3455 -14.33 20250806 1500 97.33 20241206 0.00 Y 050120 5000 690 억 415308 N N 34 N 00 N
7 20250806 110422 57 100.00 KOSDAQ 신고가 유통 N N N N N 3070 410 2 15.41 3986362289 1249795 16832.26 2780 3455 2780 3455 1865 2660 3189.61 3.06 0 -6050 2833 2746 2703 2616 2573 2725 2595 691 795 5000 1640 5 1 13564086 416 45.82 0.48 12 9.21 67.00 6407.00 3455 20250806 -11.14 1407 20240805 118.19 3455 -11.14 20250806 1868 64.35 20250102 3455 -11.14 20250806 1500 104.67 20241206 0.00 Y 050120 5000 690 억 415308 N N 34 N 00 N
8 20250806 100421 57 100.00 KOSDAQ 신고가 유통 N N N N N 3095 435 2 16.35 3456566953 1080661 14554.36 2780 3455 2780 3455 1865 2660 3198.57 3.06 0 -4781 2833 2746 2703 2616 2573 2725 2595 691 795 5000 1640 5 1 13564086 420 46.19 0.48 12 7.97 67.00 6407.00 3455 20250806 -10.42 1407 20240805 119.97 3455 -10.42 20250806 1868 65.69 20250102 3455 -10.42 20250806 1500 106.33 20241206 0.00 Y 050120 5000 690 억 415308 N N 34 N 00 N
9 20250806 090419 57 100.00 KOSDAQ 신고가 유통 N N N N N 3435 775 2 29.14 462580545 137520 1852.12 2780 3455 2780 3455 1865 2660 3363.73 3.06 0 -1542 2833 2746 2703 2616 2573 2725 2595 691 795 5000 1640 5 1 13564086 466 51.27 0.54 12 1.01 67.00 6407.00 3455 20250806 -0.58 1407 20240805 144.14 3455 -0.58 20250806 1868 83.89 20250102 3455 -0.58 20250806 1500 129.00 20241206 0.00 Y 050120 5000 690 억 415308 Y N 34 N 00 N