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
060900/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
20250806,160440,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1107,11,2,1.00,30596376,27934,121.84,1101,1109,1085,1424,768,1096,1095.31,1.33,0,5017,1124,1109,1093,1078,1062,1117,1086,261,328,1000,700,1,1,26124029,289,-2.09,0.68,12,0.11,-529.00,1622.00,1775,20240802,-37.63,858,20250331,29.02,1587,-30.25,20250520,858,29.02,20250331,1640,-32.50,20241004,858,29.02,20250331,0.00,Y,060900,1000,261 억,,346317,N,N,0,N,00,N
20250806,150447,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1091,-5,5,-0.46,25511445,23322,101.72,1101,1109,1085,1424,768,1096,1093.88,1.33,0,7267,1124,1109,1093,1078,1062,1117,1086,261,328,1000,700,1,1,26124029,285,-2.06,0.67,12,0.09,-529.00,1622.00,1775,20240802,-38.54,858,20250331,27.16,1587,-31.25,20250520,858,27.16,20250331,1640,-33.48,20241004,858,27.16,20250331,0.00,Y,060900,1000,261 억,,346317,N,N,0,N,00,N
20250806,140449,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1089,-7,5,-0.64,24666657,22547,98.34,1101,1109,1085,1424,768,1096,1094.01,1.33,0,6978,1124,1109,1093,1078,1062,1117,1086,261,328,1000,700,1,1,26124029,284,-2.06,0.67,12,0.09,-529.00,1622.00,1775,20240802,-38.65,858,20250331,26.92,1587,-31.38,20250520,858,26.92,20250331,1640,-33.60,20241004,858,26.92,20250331,0.00,Y,060900,1000,261 억,,346317,N,N,0,N,00,N
20250806,130446,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1091,-5,5,-0.46,21562008,19694,85.90,1101,1109,1086,1424,768,1096,1094.85,1.33,0,6475,1124,1109,1093,1078,1062,1117,1086,261,328,1000,700,1,1,26124029,285,-2.06,0.67,12,0.08,-529.00,1622.00,1775,20240802,-38.54,858,20250331,27.16,1587,-31.25,20250520,858,27.16,20250331,1640,-33.48,20241004,858,27.16,20250331,0.00,Y,060900,1000,261 억,,346317,N,N,0,N,00,N
20250806,120444,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1099,3,2,0.27,19575073,17867,77.93,1101,1109,1090,1424,768,1096,1095.60,1.33,0,5852,1124,1109,1093,1078,1062,1117,1086,261,328,1000,700,1,1,26124029,287,-2.08,0.68,12,0.07,-529.00,1622.00,1775,20240802,-38.08,858,20250331,28.09,1587,-30.75,20250520,858,28.09,20250331,1640,-32.99,20241004,858,28.09,20250331,0.00,Y,060900,1000,261 억,,346317,N,N,0,N,00,N
20250806,110449,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1102,6,2,0.55,18061148,16490,71.92,1101,1109,1090,1424,768,1096,1095.28,1.33,0,6432,1124,1109,1093,1078,1062,1117,1086,261,328,1000,700,1,1,26124029,288,-2.08,0.68,12,0.06,-529.00,1622.00,1775,20240802,-37.92,858,20250331,28.44,1587,-30.56,20250520,858,28.44,20250331,1640,-32.80,20241004,858,28.44,20250331,0.00,Y,060900,1000,261 억,,346317,N,N,0,N,00,N
20250806,100447,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1108,12,2,1.09,17870590,16317,71.17,1101,1109,1090,1424,768,1096,1095.21,1.33,0,6442,1124,1109,1093,1078,1062,1117,1086,261,328,1000,700,1,1,26124029,289,-2.09,0.68,12,0.06,-529.00,1622.00,1775,20240802,-37.58,858,20250331,29.14,1587,-30.18,20250520,858,29.14,20250331,1640,-32.44,20241004,858,29.14,20250331,0.00,Y,060900,1000,261 억,,346317,N,N,0,N,00,N
20250806,090444,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1101,5,2,0.46,397461,361,1.57,1101,1101,1101,1424,768,1096,1101.00,1.33,0,-136,1124,1109,1093,1078,1062,1117,1086,261,328,1000,700,1,1,26124029,288,-2.08,0.68,12,0.00,-529.00,1622.00,1775,20240802,-37.97,858,20250331,28.32,1587,-30.62,20250520,858,28.32,20250331,1640,-32.87,20241004,858,28.32,20250331,0.00,Y,060900,1000,261 억,,346317,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 160440 57 100.00 KOSDAQ N N N N N 1107 11 2 1.00 30596376 27934 121.84 1101 1109 1085 1424 768 1096 1095.31 1.33 0 5017 1124 1109 1093 1078 1062 1117 1086 261 328 1000 700 1 1 26124029 289 -2.09 0.68 12 0.11 -529.00 1622.00 1775 20240802 -37.63 858 20250331 29.02 1587 -30.25 20250520 858 29.02 20250331 1640 -32.50 20241004 858 29.02 20250331 0.00 Y 060900 1000 261 억 346317 N N 0 N 00 N
3 20250806 150447 57 100.00 KOSDAQ N N N N N 1091 -5 5 -0.46 25511445 23322 101.72 1101 1109 1085 1424 768 1096 1093.88 1.33 0 7267 1124 1109 1093 1078 1062 1117 1086 261 328 1000 700 1 1 26124029 285 -2.06 0.67 12 0.09 -529.00 1622.00 1775 20240802 -38.54 858 20250331 27.16 1587 -31.25 20250520 858 27.16 20250331 1640 -33.48 20241004 858 27.16 20250331 0.00 Y 060900 1000 261 억 346317 N N 0 N 00 N
4 20250806 140449 57 100.00 KOSDAQ N N N N N 1089 -7 5 -0.64 24666657 22547 98.34 1101 1109 1085 1424 768 1096 1094.01 1.33 0 6978 1124 1109 1093 1078 1062 1117 1086 261 328 1000 700 1 1 26124029 284 -2.06 0.67 12 0.09 -529.00 1622.00 1775 20240802 -38.65 858 20250331 26.92 1587 -31.38 20250520 858 26.92 20250331 1640 -33.60 20241004 858 26.92 20250331 0.00 Y 060900 1000 261 억 346317 N N 0 N 00 N
5 20250806 130446 57 100.00 KOSDAQ N N N N N 1091 -5 5 -0.46 21562008 19694 85.90 1101 1109 1086 1424 768 1096 1094.85 1.33 0 6475 1124 1109 1093 1078 1062 1117 1086 261 328 1000 700 1 1 26124029 285 -2.06 0.67 12 0.08 -529.00 1622.00 1775 20240802 -38.54 858 20250331 27.16 1587 -31.25 20250520 858 27.16 20250331 1640 -33.48 20241004 858 27.16 20250331 0.00 Y 060900 1000 261 억 346317 N N 0 N 00 N
6 20250806 120444 57 100.00 KOSDAQ N N N N N 1099 3 2 0.27 19575073 17867 77.93 1101 1109 1090 1424 768 1096 1095.60 1.33 0 5852 1124 1109 1093 1078 1062 1117 1086 261 328 1000 700 1 1 26124029 287 -2.08 0.68 12 0.07 -529.00 1622.00 1775 20240802 -38.08 858 20250331 28.09 1587 -30.75 20250520 858 28.09 20250331 1640 -32.99 20241004 858 28.09 20250331 0.00 Y 060900 1000 261 억 346317 N N 0 N 00 N
7 20250806 110449 57 100.00 KOSDAQ N N N N N 1102 6 2 0.55 18061148 16490 71.92 1101 1109 1090 1424 768 1096 1095.28 1.33 0 6432 1124 1109 1093 1078 1062 1117 1086 261 328 1000 700 1 1 26124029 288 -2.08 0.68 12 0.06 -529.00 1622.00 1775 20240802 -37.92 858 20250331 28.44 1587 -30.56 20250520 858 28.44 20250331 1640 -32.80 20241004 858 28.44 20250331 0.00 Y 060900 1000 261 억 346317 N N 0 N 00 N
8 20250806 100447 57 100.00 KOSDAQ N N N N N 1108 12 2 1.09 17870590 16317 71.17 1101 1109 1090 1424 768 1096 1095.21 1.33 0 6442 1124 1109 1093 1078 1062 1117 1086 261 328 1000 700 1 1 26124029 289 -2.09 0.68 12 0.06 -529.00 1622.00 1775 20240802 -37.58 858 20250331 29.14 1587 -30.18 20250520 858 29.14 20250331 1640 -32.44 20241004 858 29.14 20250331 0.00 Y 060900 1000 261 억 346317 N N 0 N 00 N
9 20250806 090444 57 100.00 KOSDAQ N N N N N 1101 5 2 0.46 397461 361 1.57 1101 1101 1101 1424 768 1096 1101.00 1.33 0 -136 1124 1109 1093 1078 1062 1117 1086 261 328 1000 700 1 1 26124029 288 -2.08 0.68 12 0.00 -529.00 1622.00 1775 20240802 -37.97 858 20250331 28.32 1587 -30.62 20250520 858 28.32 20250331 1640 -32.87 20241004 858 28.32 20250331 0.00 Y 060900 1000 261 억 346317 N N 0 N 00 N