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
067990/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
20250806,160457,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4890,15,2,0.31,651227477,134006,54.58,4875,4920,4825,6330,3415,4875,4859.69,5.98,0,24764,5018,4946,4863,4791,4708,4982,4827,161,1455,500,3600,5,1,29181550,1427,-30.56,0.36,12,0.46,-160.00,13444.00,5170,20241213,-5.42,4150,20250407,17.83,4935,-0.91,20250805,4150,17.83,20250407,5170,-5.42,20241213,4150,17.83,20250407,1.17,Y,067990,500,160 억,,1746189,N,N,2,N,00,N
20250806,150505,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4905,30,2,0.62,634145157,130520,53.16,4875,4920,4825,6330,3415,4875,4858.61,5.98,0,23813,5018,4946,4863,4791,4708,4982,4827,161,1455,500,3600,5,1,29181550,1431,-30.66,0.36,12,0.45,-160.00,13444.00,5170,20241213,-5.13,4150,20250407,18.19,4935,-0.61,20250805,4150,18.19,20250407,5170,-5.13,20241213,4150,18.19,20250407,1.17,Y,067990,500,160 억,,1746189,N,N,2506,N,00,N
20250806,140506,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4875,0,3,0.00,478811572,98775,40.23,4875,4890,4825,6330,3415,4875,4847.50,5.98,0,14170,5018,4946,4863,4791,4708,4982,4827,161,1455,500,3600,5,1,29181550,1423,-30.47,0.36,12,0.34,-160.00,13444.00,5170,20241213,-5.71,4150,20250407,17.47,4935,-1.22,20250805,4150,17.47,20250407,5170,-5.71,20241213,4150,17.47,20250407,1.17,Y,067990,500,160 억,,1746189,N,N,2506,N,00,N
20250806,130503,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4880,5,2,0.10,430400112,88820,36.17,4875,4890,4825,6330,3415,4875,4845.76,5.98,0,9578,5018,4946,4863,4791,4708,4982,4827,161,1455,500,3600,5,1,29181550,1424,-30.50,0.36,12,0.30,-160.00,13444.00,5170,20241213,-5.61,4150,20250407,17.59,4935,-1.11,20250805,4150,17.59,20250407,5170,-5.61,20241213,4150,17.59,20250407,1.17,Y,067990,500,160 억,,1746189,N,N,2506,N,00,N
20250806,120501,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4845,-30,5,-0.62,370945152,76566,31.18,4875,4875,4825,6330,3415,4875,4844.78,5.98,0,7648,5018,4946,4863,4791,4708,4982,4827,161,1455,500,3600,5,1,29181550,1414,-30.28,0.36,12,0.26,-160.00,13444.00,5170,20241213,-6.29,4150,20250407,16.75,4935,-1.82,20250805,4150,16.75,20250407,5170,-6.29,20241213,4150,16.75,20250407,1.17,Y,067990,500,160 억,,1746189,N,N,2506,N,00,N
20250806,110506,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4860,-15,5,-0.31,280182367,57856,23.56,4875,4875,4825,6330,3415,4875,4842.75,5.98,0,1964,5018,4946,4863,4791,4708,4982,4827,161,1455,500,3600,5,1,29181550,1418,-30.38,0.36,12,0.20,-160.00,13444.00,5170,20241213,-6.00,4150,20250407,17.11,4935,-1.52,20250805,4150,17.11,20250407,5170,-6.00,20241213,4150,17.11,20250407,1.17,Y,067990,500,160 억,,1746189,N,N,2506,N,00,N
20250806,100504,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4850,-25,5,-0.51,127385795,26288,10.71,4875,4875,4825,6330,3415,4875,4845.78,5.98,0,-2240,5018,4946,4863,4791,4708,4982,4827,161,1455,500,3600,5,1,29181550,1415,-30.31,0.36,12,0.09,-160.00,13444.00,5170,20241213,-6.19,4150,20250407,16.87,4935,-1.72,20250805,4150,16.87,20250407,5170,-6.19,20241213,4150,16.87,20250407,1.17,Y,067990,500,160 억,,1746189,N,N,2506,N,00,N
20250806,090501,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4865,-10,5,-0.21,11007955,2265,0.92,4875,4875,4845,6330,3415,4875,4860.02,5.98,0,-1225,5018,4946,4863,4791,4708,4982,4827,161,1455,500,3600,5,1,29181550,1420,-30.41,0.36,12,0.01,-160.00,13444.00,5170,20241213,-5.90,4150,20250407,17.23,4935,-1.42,20250805,4150,17.23,20250407,5170,-5.90,20241213,4150,17.23,20250407,1.17,Y,067990,500,160 억,,1746189,N,N,2506,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 160457 55 60.00 KOSDAQ 유통 N N N Y 60 N 4890 15 2 0.31 651227477 134006 54.58 4875 4920 4825 6330 3415 4875 4859.69 5.98 0 24764 5018 4946 4863 4791 4708 4982 4827 161 1455 500 3600 5 1 29181550 1427 -30.56 0.36 12 0.46 -160.00 13444.00 5170 20241213 -5.42 4150 20250407 17.83 4935 -0.91 20250805 4150 17.83 20250407 5170 -5.42 20241213 4150 17.83 20250407 1.17 Y 067990 500 160 억 1746189 N N 2 N 00 N
3 20250806 150505 55 60.00 KOSDAQ 유통 N N N Y 60 N 4905 30 2 0.62 634145157 130520 53.16 4875 4920 4825 6330 3415 4875 4858.61 5.98 0 23813 5018 4946 4863 4791 4708 4982 4827 161 1455 500 3600 5 1 29181550 1431 -30.66 0.36 12 0.45 -160.00 13444.00 5170 20241213 -5.13 4150 20250407 18.19 4935 -0.61 20250805 4150 18.19 20250407 5170 -5.13 20241213 4150 18.19 20250407 1.17 Y 067990 500 160 억 1746189 N N 2506 N 00 N
4 20250806 140506 55 60.00 KOSDAQ 유통 N N N Y 60 N 4875 0 3 0.00 478811572 98775 40.23 4875 4890 4825 6330 3415 4875 4847.50 5.98 0 14170 5018 4946 4863 4791 4708 4982 4827 161 1455 500 3600 5 1 29181550 1423 -30.47 0.36 12 0.34 -160.00 13444.00 5170 20241213 -5.71 4150 20250407 17.47 4935 -1.22 20250805 4150 17.47 20250407 5170 -5.71 20241213 4150 17.47 20250407 1.17 Y 067990 500 160 억 1746189 N N 2506 N 00 N
5 20250806 130503 55 60.00 KOSDAQ 유통 N N N Y 60 N 4880 5 2 0.10 430400112 88820 36.17 4875 4890 4825 6330 3415 4875 4845.76 5.98 0 9578 5018 4946 4863 4791 4708 4982 4827 161 1455 500 3600 5 1 29181550 1424 -30.50 0.36 12 0.30 -160.00 13444.00 5170 20241213 -5.61 4150 20250407 17.59 4935 -1.11 20250805 4150 17.59 20250407 5170 -5.61 20241213 4150 17.59 20250407 1.17 Y 067990 500 160 억 1746189 N N 2506 N 00 N
6 20250806 120501 55 60.00 KOSDAQ 유통 N N N Y 60 N 4845 -30 5 -0.62 370945152 76566 31.18 4875 4875 4825 6330 3415 4875 4844.78 5.98 0 7648 5018 4946 4863 4791 4708 4982 4827 161 1455 500 3600 5 1 29181550 1414 -30.28 0.36 12 0.26 -160.00 13444.00 5170 20241213 -6.29 4150 20250407 16.75 4935 -1.82 20250805 4150 16.75 20250407 5170 -6.29 20241213 4150 16.75 20250407 1.17 Y 067990 500 160 억 1746189 N N 2506 N 00 N
7 20250806 110506 55 60.00 KOSDAQ 유통 N N N Y 60 N 4860 -15 5 -0.31 280182367 57856 23.56 4875 4875 4825 6330 3415 4875 4842.75 5.98 0 1964 5018 4946 4863 4791 4708 4982 4827 161 1455 500 3600 5 1 29181550 1418 -30.38 0.36 12 0.20 -160.00 13444.00 5170 20241213 -6.00 4150 20250407 17.11 4935 -1.52 20250805 4150 17.11 20250407 5170 -6.00 20241213 4150 17.11 20250407 1.17 Y 067990 500 160 억 1746189 N N 2506 N 00 N
8 20250806 100504 55 60.00 KOSDAQ 유통 N N N Y 60 N 4850 -25 5 -0.51 127385795 26288 10.71 4875 4875 4825 6330 3415 4875 4845.78 5.98 0 -2240 5018 4946 4863 4791 4708 4982 4827 161 1455 500 3600 5 1 29181550 1415 -30.31 0.36 12 0.09 -160.00 13444.00 5170 20241213 -6.19 4150 20250407 16.87 4935 -1.72 20250805 4150 16.87 20250407 5170 -6.19 20241213 4150 16.87 20250407 1.17 Y 067990 500 160 억 1746189 N N 2506 N 00 N
9 20250806 090501 55 60.00 KOSDAQ 유통 N N N Y 60 N 4865 -10 5 -0.21 11007955 2265 0.92 4875 4875 4845 6330 3415 4875 4860.02 5.98 0 -1225 5018 4946 4863 4791 4708 4982 4827 161 1455 500 3600 5 1 29181550 1420 -30.41 0.36 12 0.01 -160.00 13444.00 5170 20241213 -5.90 4150 20250407 17.23 4935 -1.42 20250805 4150 17.23 20250407 5170 -5.90 20241213 4150 17.23 20250407 1.17 Y 067990 500 160 억 1746189 N N 2506 N 00 N