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
086060/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
20250806,160528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,65,2,1.54,127994400,30249,314.93,4220,4290,4180,5480,2955,4220,4231.36,6.76,0,7108,4326,4272,4236,4182,4146,4255,4165,43,1260,500,2780,5,1,8610587,369,12.87,0.72,12,0.35,333.00,5920.00,4790,20250516,-10.54,3015,20250407,42.12,4790,-10.54,20250516,3015,42.12,20250407,4790,-10.54,20250516,3015,42.12,20250407,1.44,Y,086060,500,43 억,,582289,N,N,485,N,00,N
20250806,150538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,65,2,1.54,126879550,29988,312.21,4220,4290,4180,5480,2955,4220,4231.01,6.76,0,7082,4326,4272,4236,4182,4146,4255,4165,43,1260,500,2780,5,1,8610587,369,12.87,0.72,12,0.35,333.00,5920.00,4790,20250516,-10.54,3015,20250407,42.12,4790,-10.54,20250516,3015,42.12,20250407,4790,-10.54,20250516,3015,42.12,20250407,1.44,Y,086060,500,43 억,,582289,N,N,0,N,00,N
20250806,140539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4245,25,2,0.59,98894430,23442,244.06,4220,4290,4180,5480,2955,4220,4218.69,6.76,0,3327,4326,4272,4236,4182,4146,4255,4165,43,1260,500,2780,5,1,8610587,366,12.75,0.72,12,0.27,333.00,5920.00,4790,20250516,-11.38,3015,20250407,40.80,4790,-11.38,20250516,3015,40.80,20250407,4790,-11.38,20250516,3015,40.80,20250407,1.44,Y,086060,500,43 억,,582289,N,N,0,N,00,N
20250806,130536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,10,2,0.24,98200410,23278,242.35,4220,4290,4180,5480,2955,4220,4218.59,6.76,0,3327,4326,4272,4236,4182,4146,4255,4165,43,1260,500,2780,5,1,8610587,364,12.70,0.71,12,0.27,333.00,5920.00,4790,20250516,-11.69,3015,20250407,40.30,4790,-11.69,20250516,3015,40.30,20250407,4790,-11.69,20250516,3015,40.30,20250407,1.44,Y,086060,500,43 억,,582289,N,N,0,N,00,N
20250806,120533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,30,2,0.71,94659545,22442,233.65,4220,4290,4180,5480,2955,4220,4217.96,6.76,0,3305,4326,4272,4236,4182,4146,4255,4165,43,1260,500,2780,5,1,8610587,366,12.76,0.72,12,0.26,333.00,5920.00,4790,20250516,-11.27,3015,20250407,40.96,4790,-11.27,20250516,3015,40.96,20250407,4790,-11.27,20250516,3015,40.96,20250407,1.44,Y,086060,500,43 억,,582289,N,N,0,N,00,N
20250806,110539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,35,2,0.83,70497260,16776,174.66,4220,4290,4180,5480,2955,4220,4202.27,6.76,0,4510,4326,4272,4236,4182,4146,4255,4165,43,1260,500,2780,5,1,8610587,366,12.78,0.72,12,0.19,333.00,5920.00,4790,20250516,-11.17,3015,20250407,41.13,4790,-11.17,20250516,3015,41.13,20250407,4790,-11.17,20250516,3015,41.13,20250407,1.44,Y,086060,500,43 억,,582289,N,N,0,N,00,N
20250806,100537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,45,2,1.07,66235835,15765,164.13,4220,4290,4180,5480,2955,4220,4201.45,6.76,0,4507,4326,4272,4236,4182,4146,4255,4165,43,1260,500,2780,5,1,8610587,367,12.81,0.72,12,0.18,333.00,5920.00,4790,20250516,-10.96,3015,20250407,41.46,4790,-10.96,20250516,3015,41.46,20250407,4790,-10.96,20250516,3015,41.46,20250407,1.44,Y,086060,500,43 억,,582289,N,N,0,N,00,N
20250806,090534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,0,3,0.00,3150275,748,7.79,4220,4290,4195,5480,2955,4220,4211.60,6.76,0,-423,4326,4272,4236,4182,4146,4255,4165,43,1260,500,2780,5,1,8610587,363,12.67,0.71,12,0.01,333.00,5920.00,4790,20250516,-11.90,3015,20250407,39.97,4790,-11.90,20250516,3015,39.97,20250407,4790,-11.90,20250516,3015,39.97,20250407,1.44,Y,086060,500,43 억,,582289,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 160528 57 100.00 KOSDAQ 유통 N N N N N 4285 65 2 1.54 127994400 30249 314.93 4220 4290 4180 5480 2955 4220 4231.36 6.76 0 7108 4326 4272 4236 4182 4146 4255 4165 43 1260 500 2780 5 1 8610587 369 12.87 0.72 12 0.35 333.00 5920.00 4790 20250516 -10.54 3015 20250407 42.12 4790 -10.54 20250516 3015 42.12 20250407 4790 -10.54 20250516 3015 42.12 20250407 1.44 Y 086060 500 43 억 582289 N N 485 N 00 N
3 20250806 150538 57 100.00 KOSDAQ 유통 N N N N N 4285 65 2 1.54 126879550 29988 312.21 4220 4290 4180 5480 2955 4220 4231.01 6.76 0 7082 4326 4272 4236 4182 4146 4255 4165 43 1260 500 2780 5 1 8610587 369 12.87 0.72 12 0.35 333.00 5920.00 4790 20250516 -10.54 3015 20250407 42.12 4790 -10.54 20250516 3015 42.12 20250407 4790 -10.54 20250516 3015 42.12 20250407 1.44 Y 086060 500 43 억 582289 N N 0 N 00 N
4 20250806 140539 57 100.00 KOSDAQ 유통 N N N N N 4245 25 2 0.59 98894430 23442 244.06 4220 4290 4180 5480 2955 4220 4218.69 6.76 0 3327 4326 4272 4236 4182 4146 4255 4165 43 1260 500 2780 5 1 8610587 366 12.75 0.72 12 0.27 333.00 5920.00 4790 20250516 -11.38 3015 20250407 40.80 4790 -11.38 20250516 3015 40.80 20250407 4790 -11.38 20250516 3015 40.80 20250407 1.44 Y 086060 500 43 억 582289 N N 0 N 00 N
5 20250806 130536 57 100.00 KOSDAQ 유통 N N N N N 4230 10 2 0.24 98200410 23278 242.35 4220 4290 4180 5480 2955 4220 4218.59 6.76 0 3327 4326 4272 4236 4182 4146 4255 4165 43 1260 500 2780 5 1 8610587 364 12.70 0.71 12 0.27 333.00 5920.00 4790 20250516 -11.69 3015 20250407 40.30 4790 -11.69 20250516 3015 40.30 20250407 4790 -11.69 20250516 3015 40.30 20250407 1.44 Y 086060 500 43 억 582289 N N 0 N 00 N
6 20250806 120533 57 100.00 KOSDAQ 유통 N N N N N 4250 30 2 0.71 94659545 22442 233.65 4220 4290 4180 5480 2955 4220 4217.96 6.76 0 3305 4326 4272 4236 4182 4146 4255 4165 43 1260 500 2780 5 1 8610587 366 12.76 0.72 12 0.26 333.00 5920.00 4790 20250516 -11.27 3015 20250407 40.96 4790 -11.27 20250516 3015 40.96 20250407 4790 -11.27 20250516 3015 40.96 20250407 1.44 Y 086060 500 43 억 582289 N N 0 N 00 N
7 20250806 110539 57 100.00 KOSDAQ 유통 N N N N N 4255 35 2 0.83 70497260 16776 174.66 4220 4290 4180 5480 2955 4220 4202.27 6.76 0 4510 4326 4272 4236 4182 4146 4255 4165 43 1260 500 2780 5 1 8610587 366 12.78 0.72 12 0.19 333.00 5920.00 4790 20250516 -11.17 3015 20250407 41.13 4790 -11.17 20250516 3015 41.13 20250407 4790 -11.17 20250516 3015 41.13 20250407 1.44 Y 086060 500 43 억 582289 N N 0 N 00 N
8 20250806 100537 57 100.00 KOSDAQ 유통 N N N N N 4265 45 2 1.07 66235835 15765 164.13 4220 4290 4180 5480 2955 4220 4201.45 6.76 0 4507 4326 4272 4236 4182 4146 4255 4165 43 1260 500 2780 5 1 8610587 367 12.81 0.72 12 0.18 333.00 5920.00 4790 20250516 -10.96 3015 20250407 41.46 4790 -10.96 20250516 3015 41.46 20250407 4790 -10.96 20250516 3015 41.46 20250407 1.44 Y 086060 500 43 억 582289 N N 0 N 00 N
9 20250806 090534 57 100.00 KOSDAQ 유통 N N N N N 4220 0 3 0.00 3150275 748 7.79 4220 4290 4195 5480 2955 4220 4211.60 6.76 0 -423 4326 4272 4236 4182 4146 4255 4165 43 1260 500 2780 5 1 8610587 363 12.67 0.71 12 0.01 333.00 5920.00 4790 20250516 -11.90 3015 20250407 39.97 4790 -11.90 20250516 3015 39.97 20250407 4790 -11.90 20250516 3015 39.97 20250407 1.44 Y 086060 500 43 억 582289 N N 0 N 00 N