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
102370/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
20250806,160604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4935,-175,5,-3.42,3687582679,746019,23.04,4925,5030,4865,6640,3580,5110,4943.05,1.74,0,-35586,5486,5297,5131,4942,4776,5392,5037,136,1530,500,3270,5,1,27229210,1344,-22.64,1.13,12,2.74,-218.00,4356.00,5870,20240926,-15.93,2735,20240805,80.44,5630,-12.34,20250721,2970,66.16,20250331,5870,-15.93,20240926,2820,75.00,20240806,2.76,Y,102370,500,136 억,,474027,N,N,6000,N,00,N
20250806,150614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4895,-215,5,-4.21,3509580605,709824,21.92,4925,5030,4865,6640,3580,5110,4944.30,1.74,0,-40949,5486,5297,5131,4942,4776,5392,5037,136,1530,500,3270,5,1,27229210,1333,-22.45,1.12,12,2.61,-218.00,4356.00,5870,20240926,-16.61,2735,20240805,78.98,5630,-13.06,20250721,2970,64.81,20250331,5870,-16.61,20240926,2820,73.58,20240806,2.76,Y,102370,500,136 억,,474027,N,N,6000,N,00,N
20250806,140616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4910,-200,5,-3.91,3193084445,645246,19.93,4925,5030,4865,6640,3580,5110,4948.63,1.74,0,-26111,5486,5297,5131,4942,4776,5392,5037,136,1530,500,3270,5,1,27229210,1337,-22.52,1.13,12,2.37,-218.00,4356.00,5870,20240926,-16.35,2735,20240805,79.52,5630,-12.79,20250721,2970,65.32,20250331,5870,-16.35,20240926,2820,74.11,20240806,2.76,Y,102370,500,136 억,,474027,N,N,6000,N,00,N
20250806,130613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4920,-190,5,-3.72,3021309660,610268,18.85,4925,5030,4865,6640,3580,5110,4950.79,1.74,0,-19383,5486,5297,5131,4942,4776,5392,5037,136,1530,500,3270,5,1,27229210,1340,-22.57,1.13,12,2.24,-218.00,4356.00,5870,20240926,-16.18,2735,20240805,79.89,5630,-12.61,20250721,2970,65.66,20250331,5870,-16.18,20240926,2820,74.47,20240806,2.76,Y,102370,500,136 억,,474027,N,N,6000,N,00,N
20250806,120609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4945,-165,5,-3.23,2768574170,558927,17.26,4925,5030,4865,6640,3580,5110,4953.37,1.74,0,-8553,5486,5297,5131,4942,4776,5392,5037,136,1530,500,3270,5,1,27229210,1346,-22.68,1.14,12,2.05,-218.00,4356.00,5870,20240926,-15.76,2735,20240805,80.80,5630,-12.17,20250721,2970,66.50,20250331,5870,-15.76,20240926,2820,75.35,20240806,2.76,Y,102370,500,136 억,,474027,N,N,6000,N,00,N
20250806,110616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4982,-128,5,-2.50,2385378317,481667,14.88,4925,5030,4865,6640,3580,5110,4952.34,1.74,0,39866,5486,5297,5131,4942,4776,5392,5037,136,1530,500,3270,5,1,27229210,1357,-22.85,1.14,12,1.77,-218.00,4356.00,5870,20240926,-15.13,2735,20240805,82.16,5630,-11.51,20250721,2970,67.74,20250331,5870,-15.13,20240926,2820,76.67,20240806,2.76,Y,102370,500,136 억,,474027,N,N,6000,N,00,N
20250806,100614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4990,-120,5,-2.35,2118259460,428107,13.22,4925,5030,4865,6640,3580,5110,4947.97,1.74,0,38952,5486,5297,5131,4942,4776,5392,5037,136,1530,500,3270,5,1,27229210,1359,-22.89,1.15,12,1.57,-218.00,4356.00,5870,20240926,-14.99,2735,20240805,82.45,5630,-11.37,20250721,2970,68.01,20250331,5870,-14.99,20240926,2820,76.95,20240806,2.76,Y,102370,500,136 억,,474027,N,N,6000,N,00,N
20250806,090611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4940,-170,5,-3.33,891092615,180372,5.57,4925,4985,4865,6640,3580,5110,4940.30,1.74,0,-12227,5486,5297,5131,4942,4776,5392,5037,136,1530,500,3270,5,1,27229210,1345,-22.66,1.13,12,0.66,-218.00,4356.00,5870,20240926,-15.84,2735,20240805,80.62,5630,-12.26,20250721,2970,66.33,20250331,5870,-15.84,20240926,2820,75.18,20240806,2.76,Y,102370,500,136 억,,474027,N,N,6000,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 160604 57 100.00 KOSDAQ 유통 N N N N N 4935 -175 5 -3.42 3687582679 746019 23.04 4925 5030 4865 6640 3580 5110 4943.05 1.74 0 -35586 5486 5297 5131 4942 4776 5392 5037 136 1530 500 3270 5 1 27229210 1344 -22.64 1.13 12 2.74 -218.00 4356.00 5870 20240926 -15.93 2735 20240805 80.44 5630 -12.34 20250721 2970 66.16 20250331 5870 -15.93 20240926 2820 75.00 20240806 2.76 Y 102370 500 136 억 474027 N N 6000 N 00 N
3 20250806 150614 57 100.00 KOSDAQ 유통 N N N N N 4895 -215 5 -4.21 3509580605 709824 21.92 4925 5030 4865 6640 3580 5110 4944.30 1.74 0 -40949 5486 5297 5131 4942 4776 5392 5037 136 1530 500 3270 5 1 27229210 1333 -22.45 1.12 12 2.61 -218.00 4356.00 5870 20240926 -16.61 2735 20240805 78.98 5630 -13.06 20250721 2970 64.81 20250331 5870 -16.61 20240926 2820 73.58 20240806 2.76 Y 102370 500 136 억 474027 N N 6000 N 00 N
4 20250806 140616 57 100.00 KOSDAQ 유통 N N N N N 4910 -200 5 -3.91 3193084445 645246 19.93 4925 5030 4865 6640 3580 5110 4948.63 1.74 0 -26111 5486 5297 5131 4942 4776 5392 5037 136 1530 500 3270 5 1 27229210 1337 -22.52 1.13 12 2.37 -218.00 4356.00 5870 20240926 -16.35 2735 20240805 79.52 5630 -12.79 20250721 2970 65.32 20250331 5870 -16.35 20240926 2820 74.11 20240806 2.76 Y 102370 500 136 억 474027 N N 6000 N 00 N
5 20250806 130613 57 100.00 KOSDAQ 유통 N N N N N 4920 -190 5 -3.72 3021309660 610268 18.85 4925 5030 4865 6640 3580 5110 4950.79 1.74 0 -19383 5486 5297 5131 4942 4776 5392 5037 136 1530 500 3270 5 1 27229210 1340 -22.57 1.13 12 2.24 -218.00 4356.00 5870 20240926 -16.18 2735 20240805 79.89 5630 -12.61 20250721 2970 65.66 20250331 5870 -16.18 20240926 2820 74.47 20240806 2.76 Y 102370 500 136 억 474027 N N 6000 N 00 N
6 20250806 120609 57 100.00 KOSDAQ 유통 N N N N N 4945 -165 5 -3.23 2768574170 558927 17.26 4925 5030 4865 6640 3580 5110 4953.37 1.74 0 -8553 5486 5297 5131 4942 4776 5392 5037 136 1530 500 3270 5 1 27229210 1346 -22.68 1.14 12 2.05 -218.00 4356.00 5870 20240926 -15.76 2735 20240805 80.80 5630 -12.17 20250721 2970 66.50 20250331 5870 -15.76 20240926 2820 75.35 20240806 2.76 Y 102370 500 136 억 474027 N N 6000 N 00 N
7 20250806 110616 57 100.00 KOSDAQ 유통 N N N N N 4982 -128 5 -2.50 2385378317 481667 14.88 4925 5030 4865 6640 3580 5110 4952.34 1.74 0 39866 5486 5297 5131 4942 4776 5392 5037 136 1530 500 3270 5 1 27229210 1357 -22.85 1.14 12 1.77 -218.00 4356.00 5870 20240926 -15.13 2735 20240805 82.16 5630 -11.51 20250721 2970 67.74 20250331 5870 -15.13 20240926 2820 76.67 20240806 2.76 Y 102370 500 136 억 474027 N N 6000 N 00 N
8 20250806 100614 57 100.00 KOSDAQ 유통 N N N N N 4990 -120 5 -2.35 2118259460 428107 13.22 4925 5030 4865 6640 3580 5110 4947.97 1.74 0 38952 5486 5297 5131 4942 4776 5392 5037 136 1530 500 3270 5 1 27229210 1359 -22.89 1.15 12 1.57 -218.00 4356.00 5870 20240926 -14.99 2735 20240805 82.45 5630 -11.37 20250721 2970 68.01 20250331 5870 -14.99 20240926 2820 76.95 20240806 2.76 Y 102370 500 136 억 474027 N N 6000 N 00 N
9 20250806 090611 57 100.00 KOSDAQ 유통 N N N N N 4940 -170 5 -3.33 891092615 180372 5.57 4925 4985 4865 6640 3580 5110 4940.30 1.74 0 -12227 5486 5297 5131 4942 4776 5392 5037 136 1530 500 3270 5 1 27229210 1345 -22.66 1.13 12 0.66 -218.00 4356.00 5870 20240926 -15.84 2735 20240805 80.62 5630 -12.26 20250721 2970 66.33 20250331 5870 -15.84 20240926 2820 75.18 20240806 2.76 Y 102370 500 136 억 474027 N N 6000 N 00 N