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
121440/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
20250806,160623,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,5600,90,2,1.63,2170123315,388976,314.62,5480,5640,5450,7160,3860,5510,5579.07,2.58,0,45725,5676,5592,5476,5392,5276,5535,5335,214,1650,500,3960,10,1,42836818,2399,5.50,0.32,12,0.91,1018.00,17574.00,6640,20250702,-15.66,3075,20240805,82.11,6640,-15.66,20250702,3335,67.92,20250203,6640,-15.66,20250702,3180,76.10,20240806,1.52,Y,121440,500,214 억,,1106388,N,N,2264,N,00,N
20250806,150633,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,5610,100,2,1.81,2127235685,381321,308.43,5480,5640,5450,7160,3860,5510,5578.60,2.58,0,53360,5676,5592,5476,5392,5276,5535,5335,214,1650,500,3960,10,1,42836818,2403,5.51,0.32,12,0.89,1018.00,17574.00,6640,20250702,-15.51,3075,20240805,82.44,6640,-15.51,20250702,3335,68.22,20250203,6640,-15.51,20250702,3180,76.42,20240806,1.52,Y,121440,500,214 억,,1106388,N,N,6325,N,00,N
20250806,140635,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,5620,110,2,2.00,575256715,103456,83.68,5480,5640,5450,7160,3860,5510,5560.40,2.58,0,4837,5676,5592,5476,5392,5276,5535,5335,214,1650,500,3960,10,1,42836818,2407,5.52,0.32,12,0.24,1018.00,17574.00,6640,20250702,-15.36,3075,20240805,82.76,6640,-15.36,20250702,3335,68.52,20250203,6640,-15.36,20250702,3180,76.73,20240806,1.52,Y,121440,500,214 억,,1106388,N,N,6325,N,00,N
20250806,130632,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,5580,70,2,1.27,356219750,64329,52.03,5480,5580,5450,7160,3860,5510,5537.47,2.58,0,4490,5676,5592,5476,5392,5276,5535,5335,214,1650,500,3960,10,1,42836818,2390,5.48,0.32,12,0.15,1018.00,17574.00,6640,20250702,-15.96,3075,20240805,81.46,6640,-15.96,20250702,3335,67.32,20250203,6640,-15.96,20250702,3180,75.47,20240806,1.52,Y,121440,500,214 억,,1106388,N,N,6325,N,00,N
20250806,120630,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,5510,0,3,0.00,241907700,43726,35.37,5480,5570,5450,7160,3860,5510,5532.35,2.58,0,4079,5676,5592,5476,5392,5276,5535,5335,214,1650,500,3960,10,1,42836818,2360,5.41,0.31,12,0.10,1018.00,17574.00,6640,20250702,-17.02,3075,20240805,79.19,6640,-17.02,20250702,3335,65.22,20250203,6640,-17.02,20250702,3180,73.27,20240806,1.52,Y,121440,500,214 억,,1106388,N,N,6325,N,00,N
20250806,110636,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,5570,60,2,1.09,167064730,30191,24.42,5480,5570,5450,7160,3860,5510,5533.59,2.58,0,2390,5676,5592,5476,5392,5276,5535,5335,214,1650,500,3960,10,1,42836818,2386,5.47,0.32,12,0.07,1018.00,17574.00,6640,20250702,-16.11,3075,20240805,81.14,6640,-16.11,20250702,3335,67.02,20250203,6640,-16.11,20250702,3180,75.16,20240806,1.52,Y,121440,500,214 억,,1106388,N,N,6325,N,00,N
20250806,100634,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,5530,20,2,0.36,65166190,11823,9.56,5480,5550,5450,7160,3860,5510,5511.82,2.58,0,1404,5676,5592,5476,5392,5276,5535,5335,214,1650,500,3960,10,1,42836818,2369,5.43,0.31,12,0.03,1018.00,17574.00,6640,20250702,-16.72,3075,20240805,79.84,6640,-16.72,20250702,3335,65.82,20250203,6640,-16.72,20250702,3180,73.90,20240806,1.52,Y,121440,500,214 억,,1106388,N,N,6325,N,00,N
20250806,090631,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,5480,-30,5,-0.54,7546640,1376,1.11,5480,5520,5460,7160,3860,5510,5484.48,2.58,0,-729,5676,5592,5476,5392,5276,5535,5335,214,1650,500,3960,10,1,42836818,2347,5.38,0.31,12,0.00,1018.00,17574.00,6640,20250702,-17.47,3075,20240805,78.21,6640,-17.47,20250702,3335,64.32,20250203,6640,-17.47,20250702,3180,72.33,20240806,1.52,Y,121440,500,214 억,,1106388,N,N,6325,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 160623 55 50.00 KOSDAQ 유통 N N N Y 50 N 5600 90 2 1.63 2170123315 388976 314.62 5480 5640 5450 7160 3860 5510 5579.07 2.58 0 45725 5676 5592 5476 5392 5276 5535 5335 214 1650 500 3960 10 1 42836818 2399 5.50 0.32 12 0.91 1018.00 17574.00 6640 20250702 -15.66 3075 20240805 82.11 6640 -15.66 20250702 3335 67.92 20250203 6640 -15.66 20250702 3180 76.10 20240806 1.52 Y 121440 500 214 억 1106388 N N 2264 N 00 N
3 20250806 150633 55 50.00 KOSDAQ 유통 N N N Y 50 N 5610 100 2 1.81 2127235685 381321 308.43 5480 5640 5450 7160 3860 5510 5578.60 2.58 0 53360 5676 5592 5476 5392 5276 5535 5335 214 1650 500 3960 10 1 42836818 2403 5.51 0.32 12 0.89 1018.00 17574.00 6640 20250702 -15.51 3075 20240805 82.44 6640 -15.51 20250702 3335 68.22 20250203 6640 -15.51 20250702 3180 76.42 20240806 1.52 Y 121440 500 214 억 1106388 N N 6325 N 00 N
4 20250806 140635 55 50.00 KOSDAQ 유통 N N N Y 50 N 5620 110 2 2.00 575256715 103456 83.68 5480 5640 5450 7160 3860 5510 5560.40 2.58 0 4837 5676 5592 5476 5392 5276 5535 5335 214 1650 500 3960 10 1 42836818 2407 5.52 0.32 12 0.24 1018.00 17574.00 6640 20250702 -15.36 3075 20240805 82.76 6640 -15.36 20250702 3335 68.52 20250203 6640 -15.36 20250702 3180 76.73 20240806 1.52 Y 121440 500 214 억 1106388 N N 6325 N 00 N
5 20250806 130632 55 50.00 KOSDAQ 유통 N N N Y 50 N 5580 70 2 1.27 356219750 64329 52.03 5480 5580 5450 7160 3860 5510 5537.47 2.58 0 4490 5676 5592 5476 5392 5276 5535 5335 214 1650 500 3960 10 1 42836818 2390 5.48 0.32 12 0.15 1018.00 17574.00 6640 20250702 -15.96 3075 20240805 81.46 6640 -15.96 20250702 3335 67.32 20250203 6640 -15.96 20250702 3180 75.47 20240806 1.52 Y 121440 500 214 억 1106388 N N 6325 N 00 N
6 20250806 120630 55 50.00 KOSDAQ 유통 N N N Y 50 N 5510 0 3 0.00 241907700 43726 35.37 5480 5570 5450 7160 3860 5510 5532.35 2.58 0 4079 5676 5592 5476 5392 5276 5535 5335 214 1650 500 3960 10 1 42836818 2360 5.41 0.31 12 0.10 1018.00 17574.00 6640 20250702 -17.02 3075 20240805 79.19 6640 -17.02 20250702 3335 65.22 20250203 6640 -17.02 20250702 3180 73.27 20240806 1.52 Y 121440 500 214 억 1106388 N N 6325 N 00 N
7 20250806 110636 55 50.00 KOSDAQ 유통 N N N Y 50 N 5570 60 2 1.09 167064730 30191 24.42 5480 5570 5450 7160 3860 5510 5533.59 2.58 0 2390 5676 5592 5476 5392 5276 5535 5335 214 1650 500 3960 10 1 42836818 2386 5.47 0.32 12 0.07 1018.00 17574.00 6640 20250702 -16.11 3075 20240805 81.14 6640 -16.11 20250702 3335 67.02 20250203 6640 -16.11 20250702 3180 75.16 20240806 1.52 Y 121440 500 214 억 1106388 N N 6325 N 00 N
8 20250806 100634 55 50.00 KOSDAQ 유통 N N N Y 50 N 5530 20 2 0.36 65166190 11823 9.56 5480 5550 5450 7160 3860 5510 5511.82 2.58 0 1404 5676 5592 5476 5392 5276 5535 5335 214 1650 500 3960 10 1 42836818 2369 5.43 0.31 12 0.03 1018.00 17574.00 6640 20250702 -16.72 3075 20240805 79.84 6640 -16.72 20250702 3335 65.82 20250203 6640 -16.72 20250702 3180 73.90 20240806 1.52 Y 121440 500 214 억 1106388 N N 6325 N 00 N
9 20250806 090631 55 50.00 KOSDAQ 유통 N N N Y 50 N 5480 -30 5 -0.54 7546640 1376 1.11 5480 5520 5460 7160 3860 5510 5484.48 2.58 0 -729 5676 5592 5476 5392 5276 5535 5335 214 1650 500 3960 10 1 42836818 2347 5.38 0.31 12 0.00 1018.00 17574.00 6640 20250702 -17.47 3075 20240805 78.21 6640 -17.47 20250702 3335 64.32 20250203 6640 -17.47 20250702 3180 72.33 20240806 1.52 Y 121440 500 214 억 1106388 N N 6325 N 00 N