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
104620/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
20250806,160607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6790,1350,2,24.82,103781867865,15782365,56438.15,5440,7070,5440,7070,3810,5440,6575.72,2.14,0,-172574,5600,5520,5450,5370,5300,5485,5335,79,1630,500,3910,10,1,15842126,1076,-22.71,2.96,12,99.62,-299.00,2292.00,7300,20241105,-6.99,4150,20241115,63.61,7070,-3.96,20250806,4430,53.27,20250409,7300,-6.99,20241105,4150,63.61,20241115,1.15,Y,104620,500,79 억,,338877,N,N,48826,N,00,N
20250806,150617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6840,1400,2,25.74,97803247250,14902589,53292.05,5440,7070,5440,7070,3810,5440,6562.84,2.14,0,-172167,5600,5520,5450,5370,5300,5485,5335,79,1630,500,3910,10,1,15842126,1084,-22.88,2.98,12,94.07,-299.00,2292.00,7300,20241105,-6.30,4150,20241115,64.82,7070,-3.25,20250806,4430,54.40,20250409,7300,-6.30,20241105,4150,64.82,20241115,1.15,Y,104620,500,79 억,,338877,N,N,951,N,00,N
20250806,140619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,1630,1,29.96,71645323250,11133115,39812.31,5440,7070,5440,7070,3810,5440,6435.33,2.14,0,-136709,5600,5520,5450,5370,5300,5485,5335,79,1630,500,3910,10,1,15842126,1120,-23.65,3.08,12,70.28,-299.00,2292.00,7300,20241105,-3.15,4150,20241115,70.36,7070,0.00,20250806,4430,59.59,20250409,7300,-3.15,20241105,4150,70.36,20241115,1.15,Y,104620,500,79 억,,338877,N,N,951,N,00,N
20250806,130616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5790,350,2,6.43,26838175760,4476825,16009.24,5440,6330,5440,7070,3810,5440,5994.91,2.14,0,-123014,5600,5520,5450,5370,5300,5485,5335,79,1630,500,3910,10,1,15842126,917,-19.36,2.53,12,28.26,-299.00,2292.00,7300,20241105,-20.68,4150,20241115,39.52,6730,-13.97,20250714,4430,30.70,20250409,7300,-20.68,20241105,4150,39.52,20241115,1.15,Y,104620,500,79 억,,338877,N,N,951,N,00,N
20250806,120613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5780,340,2,6.25,24481018015,4069274,14551.83,5440,6330,5440,7070,3810,5440,6016.07,2.14,0,-114060,5600,5520,5450,5370,5300,5485,5335,79,1630,500,3910,10,1,15842126,916,-19.33,2.52,12,25.69,-299.00,2292.00,7300,20241105,-20.82,4150,20241115,39.28,6730,-14.12,20250714,4430,30.47,20250409,7300,-20.82,20241105,4150,39.28,20241115,1.15,Y,104620,500,79 억,,338877,N,N,951,N,00,N
20250806,110620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,160,2,2.94,4353474335,761101,2721.72,5440,6030,5440,7070,3810,5440,5719.97,2.14,0,-10725,5600,5520,5450,5370,5300,5485,5335,79,1630,500,3910,10,1,15842126,887,-18.73,2.44,12,4.80,-299.00,2292.00,7300,20241105,-23.29,4150,20241115,34.94,6730,-16.79,20250714,4430,26.41,20250409,7300,-23.29,20241105,4150,34.94,20241115,1.15,Y,104620,500,79 억,,338877,N,N,951,N,00,N
20250806,100617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5570,130,2,2.39,136638350,24631,88.08,5440,5600,5440,7070,3810,5440,5547.41,2.14,0,95,5600,5520,5450,5370,5300,5485,5335,79,1630,500,3910,10,1,15842126,882,-18.63,2.43,12,0.16,-299.00,2292.00,7300,20241105,-23.70,4150,20241115,34.22,6730,-17.24,20250714,4430,25.73,20250409,7300,-23.70,20241105,4150,34.22,20241115,1.15,Y,104620,500,79 억,,338877,N,N,951,N,00,N
20250806,090615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5530,90,2,1.65,11892400,2161,7.73,5440,5550,5440,7070,3810,5440,5503.19,2.14,0,-530,5600,5520,5450,5370,5300,5485,5335,79,1630,500,3910,10,1,15842126,876,-18.49,2.41,12,0.01,-299.00,2292.00,7300,20241105,-24.25,4150,20241115,33.25,6730,-17.83,20250714,4430,24.83,20250409,7300,-24.25,20241105,4150,33.25,20241115,1.15,Y,104620,500,79 억,,338877,N,N,951,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 160607 57 100.00 KOSDAQ 일반서비스 N N N N N 6790 1350 2 24.82 103781867865 15782365 56438.15 5440 7070 5440 7070 3810 5440 6575.72 2.14 0 -172574 5600 5520 5450 5370 5300 5485 5335 79 1630 500 3910 10 1 15842126 1076 -22.71 2.96 12 99.62 -299.00 2292.00 7300 20241105 -6.99 4150 20241115 63.61 7070 -3.96 20250806 4430 53.27 20250409 7300 -6.99 20241105 4150 63.61 20241115 1.15 Y 104620 500 79 억 338877 N N 48826 N 00 N
3 20250806 150617 57 100.00 KOSDAQ 일반서비스 N N N N N 6840 1400 2 25.74 97803247250 14902589 53292.05 5440 7070 5440 7070 3810 5440 6562.84 2.14 0 -172167 5600 5520 5450 5370 5300 5485 5335 79 1630 500 3910 10 1 15842126 1084 -22.88 2.98 12 94.07 -299.00 2292.00 7300 20241105 -6.30 4150 20241115 64.82 7070 -3.25 20250806 4430 54.40 20250409 7300 -6.30 20241105 4150 64.82 20241115 1.15 Y 104620 500 79 억 338877 N N 951 N 00 N
4 20250806 140619 57 100.00 KOSDAQ 일반서비스 N N N N N 7070 1630 1 29.96 71645323250 11133115 39812.31 5440 7070 5440 7070 3810 5440 6435.33 2.14 0 -136709 5600 5520 5450 5370 5300 5485 5335 79 1630 500 3910 10 1 15842126 1120 -23.65 3.08 12 70.28 -299.00 2292.00 7300 20241105 -3.15 4150 20241115 70.36 7070 0.00 20250806 4430 59.59 20250409 7300 -3.15 20241105 4150 70.36 20241115 1.15 Y 104620 500 79 억 338877 N N 951 N 00 N
5 20250806 130616 57 100.00 KOSDAQ 일반서비스 N N N N N 5790 350 2 6.43 26838175760 4476825 16009.24 5440 6330 5440 7070 3810 5440 5994.91 2.14 0 -123014 5600 5520 5450 5370 5300 5485 5335 79 1630 500 3910 10 1 15842126 917 -19.36 2.53 12 28.26 -299.00 2292.00 7300 20241105 -20.68 4150 20241115 39.52 6730 -13.97 20250714 4430 30.70 20250409 7300 -20.68 20241105 4150 39.52 20241115 1.15 Y 104620 500 79 억 338877 N N 951 N 00 N
6 20250806 120613 57 100.00 KOSDAQ 일반서비스 N N N N N 5780 340 2 6.25 24481018015 4069274 14551.83 5440 6330 5440 7070 3810 5440 6016.07 2.14 0 -114060 5600 5520 5450 5370 5300 5485 5335 79 1630 500 3910 10 1 15842126 916 -19.33 2.52 12 25.69 -299.00 2292.00 7300 20241105 -20.82 4150 20241115 39.28 6730 -14.12 20250714 4430 30.47 20250409 7300 -20.82 20241105 4150 39.28 20241115 1.15 Y 104620 500 79 억 338877 N N 951 N 00 N
7 20250806 110620 57 100.00 KOSDAQ 일반서비스 N N N N N 5600 160 2 2.94 4353474335 761101 2721.72 5440 6030 5440 7070 3810 5440 5719.97 2.14 0 -10725 5600 5520 5450 5370 5300 5485 5335 79 1630 500 3910 10 1 15842126 887 -18.73 2.44 12 4.80 -299.00 2292.00 7300 20241105 -23.29 4150 20241115 34.94 6730 -16.79 20250714 4430 26.41 20250409 7300 -23.29 20241105 4150 34.94 20241115 1.15 Y 104620 500 79 억 338877 N N 951 N 00 N
8 20250806 100617 57 100.00 KOSDAQ 일반서비스 N N N N N 5570 130 2 2.39 136638350 24631 88.08 5440 5600 5440 7070 3810 5440 5547.41 2.14 0 95 5600 5520 5450 5370 5300 5485 5335 79 1630 500 3910 10 1 15842126 882 -18.63 2.43 12 0.16 -299.00 2292.00 7300 20241105 -23.70 4150 20241115 34.22 6730 -17.24 20250714 4430 25.73 20250409 7300 -23.70 20241105 4150 34.22 20241115 1.15 Y 104620 500 79 억 338877 N N 951 N 00 N
9 20250806 090615 57 100.00 KOSDAQ 일반서비스 N N N N N 5530 90 2 1.65 11892400 2161 7.73 5440 5550 5440 7070 3810 5440 5503.19 2.14 0 -530 5600 5520 5450 5370 5300 5485 5335 79 1630 500 3910 10 1 15842126 876 -18.49 2.41 12 0.01 -299.00 2292.00 7300 20241105 -24.25 4150 20241115 33.25 6730 -17.83 20250714 4430 24.83 20250409 7300 -24.25 20241105 4150 33.25 20241115 1.15 Y 104620 500 79 억 338877 N N 951 N 00 N