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
052600/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
20250806,160420,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4435,20,2,0.45,77030672,17420,101.33,4425,4465,4380,5730,3095,4415,4421.97,4.86,0,3247,4511,4462,4426,4377,4341,4445,4360,58,1315,500,2910,5,1,11563700,513,14.98,1.37,12,0.15,296.00,3248.00,5830,20250623,-23.93,3250,20240805,36.46,5830,-23.93,20250623,3840,15.49,20250407,5830,-23.93,20250623,3500,26.71,20240806,3.76,Y,052600,500,57 억,,561553,N,N,291,N,00,N
20250806,150427,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4445,30,2,0.68,76125297,17216,100.15,4425,4465,4380,5730,3095,4415,4421.78,4.86,0,3257,4511,4462,4426,4377,4341,4445,4360,58,1315,500,2910,5,1,11563700,514,15.02,1.37,12,0.15,296.00,3248.00,5830,20250623,-23.76,3250,20240805,36.77,5830,-23.76,20250623,3840,15.76,20250407,5830,-23.76,20250623,3500,27.00,20240806,3.76,Y,052600,500,57 억,,561553,N,N,657,N,00,N
20250806,140428,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4435,20,2,0.45,66317617,15006,87.29,4425,4465,4380,5730,3095,4415,4419.41,4.86,0,3326,4511,4462,4426,4377,4341,4445,4360,58,1315,500,2910,5,1,11563700,513,14.98,1.37,12,0.13,296.00,3248.00,5830,20250623,-23.93,3250,20240805,36.46,5830,-23.93,20250623,3840,15.49,20250407,5830,-23.93,20250623,3500,26.71,20240806,3.76,Y,052600,500,57 억,,561553,N,N,657,N,00,N
20250806,130426,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4415,0,3,0.00,39865597,9020,52.47,4425,4465,4380,5730,3095,4415,4419.69,4.86,0,-1666,4511,4462,4426,4377,4341,4445,4360,58,1315,500,2910,5,1,11563700,511,14.92,1.36,12,0.08,296.00,3248.00,5830,20250623,-24.27,3250,20240805,35.85,5830,-24.27,20250623,3840,14.97,20250407,5830,-24.27,20250623,3500,26.14,20240806,3.76,Y,052600,500,57 억,,561553,N,N,657,N,00,N
20250806,120424,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4415,0,3,0.00,29001622,6558,38.15,4425,4465,4380,5730,3095,4415,4422.33,4.86,0,-1297,4511,4462,4426,4377,4341,4445,4360,58,1315,500,2910,5,1,11563700,511,14.92,1.36,12,0.06,296.00,3248.00,5830,20250623,-24.27,3250,20240805,35.85,5830,-24.27,20250623,3840,14.97,20250407,5830,-24.27,20250623,3500,26.14,20240806,3.76,Y,052600,500,57 억,,561553,N,N,657,N,00,N
20250806,110428,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4440,25,2,0.57,25492567,5765,33.53,4425,4465,4380,5730,3095,4415,4421.95,4.86,0,-1127,4511,4462,4426,4377,4341,4445,4360,58,1315,500,2910,5,1,11563700,513,15.00,1.37,12,0.05,296.00,3248.00,5830,20250623,-23.84,3250,20240805,36.62,5830,-23.84,20250623,3840,15.62,20250407,5830,-23.84,20250623,3500,26.86,20240806,3.76,Y,052600,500,57 억,,561553,N,N,657,N,00,N
20250806,100426,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4450,35,2,0.79,20925325,4734,27.54,4425,4465,4380,5730,3095,4415,4420.22,4.86,0,-895,4511,4462,4426,4377,4341,4445,4360,58,1315,500,2910,5,1,11563700,515,15.03,1.37,12,0.04,296.00,3248.00,5830,20250623,-23.67,3250,20240805,36.92,5830,-23.67,20250623,3840,15.89,20250407,5830,-23.67,20250623,3500,27.14,20240806,3.76,Y,052600,500,57 억,,561553,N,N,657,N,00,N
20250806,090424,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4430,15,2,0.34,1913450,429,2.50,4425,4465,4425,5730,3095,4415,4460.26,4.86,0,-419,4511,4462,4426,4377,4341,4445,4360,58,1315,500,2910,5,1,11563700,512,14.97,1.36,12,0.00,296.00,3248.00,5830,20250623,-24.01,3250,20240805,36.31,5830,-24.01,20250623,3840,15.36,20250407,5830,-24.01,20250623,3500,26.57,20240806,3.76,Y,052600,500,57 억,,561553,N,N,657,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 160420 57 100.00 KOSDAQ 통신 N N N N N 4435 20 2 0.45 77030672 17420 101.33 4425 4465 4380 5730 3095 4415 4421.97 4.86 0 3247 4511 4462 4426 4377 4341 4445 4360 58 1315 500 2910 5 1 11563700 513 14.98 1.37 12 0.15 296.00 3248.00 5830 20250623 -23.93 3250 20240805 36.46 5830 -23.93 20250623 3840 15.49 20250407 5830 -23.93 20250623 3500 26.71 20240806 3.76 Y 052600 500 57 억 561553 N N 291 N 00 N
3 20250806 150427 57 100.00 KOSDAQ 통신 N N N N N 4445 30 2 0.68 76125297 17216 100.15 4425 4465 4380 5730 3095 4415 4421.78 4.86 0 3257 4511 4462 4426 4377 4341 4445 4360 58 1315 500 2910 5 1 11563700 514 15.02 1.37 12 0.15 296.00 3248.00 5830 20250623 -23.76 3250 20240805 36.77 5830 -23.76 20250623 3840 15.76 20250407 5830 -23.76 20250623 3500 27.00 20240806 3.76 Y 052600 500 57 억 561553 N N 657 N 00 N
4 20250806 140428 57 100.00 KOSDAQ 통신 N N N N N 4435 20 2 0.45 66317617 15006 87.29 4425 4465 4380 5730 3095 4415 4419.41 4.86 0 3326 4511 4462 4426 4377 4341 4445 4360 58 1315 500 2910 5 1 11563700 513 14.98 1.37 12 0.13 296.00 3248.00 5830 20250623 -23.93 3250 20240805 36.46 5830 -23.93 20250623 3840 15.49 20250407 5830 -23.93 20250623 3500 26.71 20240806 3.76 Y 052600 500 57 억 561553 N N 657 N 00 N
5 20250806 130426 57 100.00 KOSDAQ 통신 N N N N N 4415 0 3 0.00 39865597 9020 52.47 4425 4465 4380 5730 3095 4415 4419.69 4.86 0 -1666 4511 4462 4426 4377 4341 4445 4360 58 1315 500 2910 5 1 11563700 511 14.92 1.36 12 0.08 296.00 3248.00 5830 20250623 -24.27 3250 20240805 35.85 5830 -24.27 20250623 3840 14.97 20250407 5830 -24.27 20250623 3500 26.14 20240806 3.76 Y 052600 500 57 억 561553 N N 657 N 00 N
6 20250806 120424 57 100.00 KOSDAQ 통신 N N N N N 4415 0 3 0.00 29001622 6558 38.15 4425 4465 4380 5730 3095 4415 4422.33 4.86 0 -1297 4511 4462 4426 4377 4341 4445 4360 58 1315 500 2910 5 1 11563700 511 14.92 1.36 12 0.06 296.00 3248.00 5830 20250623 -24.27 3250 20240805 35.85 5830 -24.27 20250623 3840 14.97 20250407 5830 -24.27 20250623 3500 26.14 20240806 3.76 Y 052600 500 57 억 561553 N N 657 N 00 N
7 20250806 110428 57 100.00 KOSDAQ 통신 N N N N N 4440 25 2 0.57 25492567 5765 33.53 4425 4465 4380 5730 3095 4415 4421.95 4.86 0 -1127 4511 4462 4426 4377 4341 4445 4360 58 1315 500 2910 5 1 11563700 513 15.00 1.37 12 0.05 296.00 3248.00 5830 20250623 -23.84 3250 20240805 36.62 5830 -23.84 20250623 3840 15.62 20250407 5830 -23.84 20250623 3500 26.86 20240806 3.76 Y 052600 500 57 억 561553 N N 657 N 00 N
8 20250806 100426 57 100.00 KOSDAQ 통신 N N N N N 4450 35 2 0.79 20925325 4734 27.54 4425 4465 4380 5730 3095 4415 4420.22 4.86 0 -895 4511 4462 4426 4377 4341 4445 4360 58 1315 500 2910 5 1 11563700 515 15.03 1.37 12 0.04 296.00 3248.00 5830 20250623 -23.67 3250 20240805 36.92 5830 -23.67 20250623 3840 15.89 20250407 5830 -23.67 20250623 3500 27.14 20240806 3.76 Y 052600 500 57 억 561553 N N 657 N 00 N
9 20250806 090424 57 100.00 KOSDAQ 통신 N N N N N 4430 15 2 0.34 1913450 429 2.50 4425 4465 4425 5730 3095 4415 4460.26 4.86 0 -419 4511 4462 4426 4377 4341 4445 4360 58 1315 500 2910 5 1 11563700 512 14.97 1.36 12 0.00 296.00 3248.00 5830 20250623 -24.01 3250 20240805 36.31 5830 -24.01 20250623 3840 15.36 20250407 5830 -24.01 20250623 3500 26.57 20240806 3.76 Y 052600 500 57 억 561553 N N 657 N 00 N