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
089600/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
20250806,160536,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15640,0,3,0.00,250227400,15964,125.20,15690,15780,15550,20300,10950,15640,15674.58,5.43,0,4390,15900,15770,15580,15450,15260,15835,15515,60,4660,500,11260,10,1,11568163,1809,-28.03,0.87,12,0.14,-558.00,17960.00,18400,20240725,-15.00,13420,20250213,16.54,17900,-12.63,20250703,13420,16.54,20250213,18390,-14.95,20240816,13420,16.54,20250213,0.96,Y,089600,500,59 억,,627897,N,N,70,N,00,N
20250806,150545,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15630,-10,5,-0.06,236741270,15101,118.43,15690,15780,15550,20300,10950,15640,15677.19,5.43,0,4831,15900,15770,15580,15450,15260,15835,15515,60,4660,500,11260,10,1,11568163,1808,-28.01,0.87,12,0.13,-558.00,17960.00,18400,20240725,-15.05,13420,20250213,16.47,17900,-12.68,20250703,13420,16.47,20250213,18390,-15.01,20240816,13420,16.47,20250213,0.96,Y,089600,500,59 억,,627897,N,N,160,N,00,N
20250806,140546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15610,-30,5,-0.19,212018160,13518,106.02,15690,15780,15550,20300,10950,15640,15684.14,5.43,0,4274,15900,15770,15580,15450,15260,15835,15515,60,4660,500,11260,10,1,11568163,1806,-27.97,0.87,12,0.12,-558.00,17960.00,18400,20240725,-15.16,13420,20250213,16.32,17900,-12.79,20250703,13420,16.32,20250213,18390,-15.12,20240816,13420,16.32,20250213,0.96,Y,089600,500,59 억,,627897,N,N,160,N,00,N
20250806,130543,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15630,-10,5,-0.06,188297330,11999,94.10,15690,15780,15550,20300,10950,15640,15692.75,5.43,0,4518,15900,15770,15580,15450,15260,15835,15515,60,4660,500,11260,10,1,11568163,1808,-28.01,0.87,12,0.10,-558.00,17960.00,18400,20240725,-15.05,13420,20250213,16.47,17900,-12.68,20250703,13420,16.47,20250213,18390,-15.01,20240816,13420,16.47,20250213,0.96,Y,089600,500,59 억,,627897,N,N,160,N,00,N
20250806,120540,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15650,10,2,0.06,159088020,10132,79.46,15690,15780,15550,20300,10950,15640,15701.54,5.43,0,5536,15900,15770,15580,15450,15260,15835,15515,60,4660,500,11260,10,1,11568163,1810,-28.05,0.87,12,0.09,-558.00,17960.00,18400,20240725,-14.95,13420,20250213,16.62,17900,-12.57,20250703,13420,16.62,20250213,18390,-14.90,20240816,13420,16.62,20250213,0.96,Y,089600,500,59 억,,627897,N,N,160,N,00,N
20250806,110547,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15780,140,2,0.90,133055940,8472,66.44,15690,15780,15550,20300,10950,15640,15705.38,5.43,0,5700,15900,15770,15580,15450,15260,15835,15515,60,4660,500,11260,10,1,11568163,1825,-28.28,0.88,12,0.07,-558.00,17960.00,18400,20240725,-14.24,13420,20250213,17.59,17900,-11.84,20250703,13420,17.59,20250213,18390,-14.19,20240816,13420,17.59,20250213,0.96,Y,089600,500,59 억,,627897,N,N,160,N,00,N
20250806,100544,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15750,110,2,0.70,86703030,5531,43.38,15690,15750,15550,20300,10950,15640,15675.83,5.43,0,5075,15900,15770,15580,15450,15260,15835,15515,60,4660,500,11260,10,1,11568163,1822,-28.23,0.88,12,0.05,-558.00,17960.00,18400,20240725,-14.40,13420,20250213,17.36,17900,-12.01,20250703,13420,17.36,20250213,18390,-14.36,20240816,13420,17.36,20250213,0.96,Y,089600,500,59 억,,627897,N,N,160,N,00,N
20250806,090542,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15660,20,2,0.13,311250,20,0.16,15690,15690,15550,20300,10950,15640,15562.50,5.43,0,-15,15900,15770,15580,15450,15260,15835,15515,60,4660,500,11260,10,1,11568163,1812,-28.06,0.87,12,0.00,-558.00,17960.00,18400,20240725,-14.89,13420,20250213,16.69,17900,-12.51,20250703,13420,16.69,20250213,18390,-14.85,20240816,13420,16.69,20250213,0.96,Y,089600,500,59 억,,627897,N,N,160,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 160536 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15640 0 3 0.00 250227400 15964 125.20 15690 15780 15550 20300 10950 15640 15674.58 5.43 0 4390 15900 15770 15580 15450 15260 15835 15515 60 4660 500 11260 10 1 11568163 1809 -28.03 0.87 12 0.14 -558.00 17960.00 18400 20240725 -15.00 13420 20250213 16.54 17900 -12.63 20250703 13420 16.54 20250213 18390 -14.95 20240816 13420 16.54 20250213 0.96 Y 089600 500 59 억 627897 N N 70 N 00 N
3 20250806 150545 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15630 -10 5 -0.06 236741270 15101 118.43 15690 15780 15550 20300 10950 15640 15677.19 5.43 0 4831 15900 15770 15580 15450 15260 15835 15515 60 4660 500 11260 10 1 11568163 1808 -28.01 0.87 12 0.13 -558.00 17960.00 18400 20240725 -15.05 13420 20250213 16.47 17900 -12.68 20250703 13420 16.47 20250213 18390 -15.01 20240816 13420 16.47 20250213 0.96 Y 089600 500 59 억 627897 N N 160 N 00 N
4 20250806 140546 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15610 -30 5 -0.19 212018160 13518 106.02 15690 15780 15550 20300 10950 15640 15684.14 5.43 0 4274 15900 15770 15580 15450 15260 15835 15515 60 4660 500 11260 10 1 11568163 1806 -27.97 0.87 12 0.12 -558.00 17960.00 18400 20240725 -15.16 13420 20250213 16.32 17900 -12.79 20250703 13420 16.32 20250213 18390 -15.12 20240816 13420 16.32 20250213 0.96 Y 089600 500 59 억 627897 N N 160 N 00 N
5 20250806 130543 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15630 -10 5 -0.06 188297330 11999 94.10 15690 15780 15550 20300 10950 15640 15692.75 5.43 0 4518 15900 15770 15580 15450 15260 15835 15515 60 4660 500 11260 10 1 11568163 1808 -28.01 0.87 12 0.10 -558.00 17960.00 18400 20240725 -15.05 13420 20250213 16.47 17900 -12.68 20250703 13420 16.47 20250213 18390 -15.01 20240816 13420 16.47 20250213 0.96 Y 089600 500 59 억 627897 N N 160 N 00 N
6 20250806 120540 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15650 10 2 0.06 159088020 10132 79.46 15690 15780 15550 20300 10950 15640 15701.54 5.43 0 5536 15900 15770 15580 15450 15260 15835 15515 60 4660 500 11260 10 1 11568163 1810 -28.05 0.87 12 0.09 -558.00 17960.00 18400 20240725 -14.95 13420 20250213 16.62 17900 -12.57 20250703 13420 16.62 20250213 18390 -14.90 20240816 13420 16.62 20250213 0.96 Y 089600 500 59 억 627897 N N 160 N 00 N
7 20250806 110547 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15780 140 2 0.90 133055940 8472 66.44 15690 15780 15550 20300 10950 15640 15705.38 5.43 0 5700 15900 15770 15580 15450 15260 15835 15515 60 4660 500 11260 10 1 11568163 1825 -28.28 0.88 12 0.07 -558.00 17960.00 18400 20240725 -14.24 13420 20250213 17.59 17900 -11.84 20250703 13420 17.59 20250213 18390 -14.19 20240816 13420 17.59 20250213 0.96 Y 089600 500 59 억 627897 N N 160 N 00 N
8 20250806 100544 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15750 110 2 0.70 86703030 5531 43.38 15690 15750 15550 20300 10950 15640 15675.83 5.43 0 5075 15900 15770 15580 15450 15260 15835 15515 60 4660 500 11260 10 1 11568163 1822 -28.23 0.88 12 0.05 -558.00 17960.00 18400 20240725 -14.40 13420 20250213 17.36 17900 -12.01 20250703 13420 17.36 20250213 18390 -14.36 20240816 13420 17.36 20250213 0.96 Y 089600 500 59 억 627897 N N 160 N 00 N
9 20250806 090542 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15660 20 2 0.13 311250 20 0.16 15690 15690 15550 20300 10950 15640 15562.50 5.43 0 -15 15900 15770 15580 15450 15260 15835 15515 60 4660 500 11260 10 1 11568163 1812 -28.06 0.87 12 0.00 -558.00 17960.00 18400 20240725 -14.89 13420 20250213 16.69 17900 -12.51 20250703 13420 16.69 20250213 18390 -14.85 20240816 13420 16.69 20250213 0.96 Y 089600 500 59 억 627897 N N 160 N 00 N