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
131220/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
20250806,160634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4950,5,2,0.10,33949000,6877,102.29,4945,4985,4800,6420,3465,4945,4936.60,4.49,0,-252,5028,4986,4943,4901,4858,5007,4922,37,1475,500,3260,5,1,7454490,369,13.71,0.81,12,0.09,361.00,6109.00,7520,20240820,-34.18,4080,20250409,21.32,6040,-18.05,20250513,4080,21.32,20250409,7520,-34.18,20240820,4080,21.32,20250409,2.21,Y,131220,500,37 억,,334518,N,N,61,N,00,N
20250806,150646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4940,-5,5,-0.10,27637305,5602,83.33,4945,4985,4800,6420,3465,4945,4933.47,4.49,0,-60,5028,4986,4943,4901,4858,5007,4922,37,1475,500,3260,5,1,7454490,368,13.68,0.81,12,0.08,361.00,6109.00,7520,20240820,-34.31,4080,20250409,21.08,6040,-18.21,20250513,4080,21.08,20250409,7520,-34.31,20240820,4080,21.08,20250409,2.21,Y,131220,500,37 억,,334518,N,N,287,N,00,N
20250806,140647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4945,0,3,0.00,23295295,4722,70.24,4945,4985,4800,6420,3465,4945,4933.35,4.49,0,-86,5028,4986,4943,4901,4858,5007,4922,37,1475,500,3260,5,1,7454490,369,13.70,0.81,12,0.06,361.00,6109.00,7520,20240820,-34.24,4080,20250409,21.20,6040,-18.13,20250513,4080,21.20,20250409,7520,-34.24,20240820,4080,21.20,20250409,2.21,Y,131220,500,37 억,,334518,N,N,287,N,00,N
20250806,130644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4925,-20,5,-0.40,22683085,4598,68.39,4945,4985,4800,6420,3465,4945,4933.25,4.49,0,10,5028,4986,4943,4901,4858,5007,4922,37,1475,500,3260,5,1,7454490,367,13.64,0.81,12,0.06,361.00,6109.00,7520,20240820,-34.51,4080,20250409,20.71,6040,-18.46,20250513,4080,20.71,20250409,7520,-34.51,20240820,4080,20.71,20250409,2.21,Y,131220,500,37 억,,334518,N,N,287,N,00,N
20250806,120642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4960,15,2,0.30,21483380,4355,64.78,4945,4985,4800,6420,3465,4945,4933.04,4.49,0,86,5028,4986,4943,4901,4858,5007,4922,37,1475,500,3260,5,1,7454490,370,13.74,0.81,12,0.06,361.00,6109.00,7520,20240820,-34.04,4080,20250409,21.57,6040,-17.88,20250513,4080,21.57,20250409,7520,-34.04,20240820,4080,21.57,20250409,2.21,Y,131220,500,37 억,,334518,N,N,287,N,00,N
20250806,110648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4965,20,2,0.40,17643990,3577,53.21,4945,4985,4800,6420,3465,4945,4932.62,4.49,0,-240,5028,4986,4943,4901,4858,5007,4922,37,1475,500,3260,5,1,7454490,370,13.75,0.81,12,0.05,361.00,6109.00,7520,20240820,-33.98,4080,20250409,21.69,6040,-17.80,20250513,4080,21.69,20250409,7520,-33.98,20240820,4080,21.69,20250409,2.21,Y,131220,500,37 억,,334518,N,N,287,N,00,N
20250806,100646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4970,25,2,0.51,16821755,3411,50.74,4945,4985,4800,6420,3465,4945,4931.62,4.49,0,-272,5028,4986,4943,4901,4858,5007,4922,37,1475,500,3260,5,1,7454490,370,13.77,0.81,12,0.05,361.00,6109.00,7520,20240820,-33.91,4080,20250409,21.81,6040,-17.72,20250513,4080,21.81,20250409,7520,-33.91,20240820,4080,21.81,20250409,2.21,Y,131220,500,37 억,,334518,N,N,287,N,00,N
20250806,090642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4945,0,3,0.00,182520,37,0.55,4945,4945,4925,6420,3465,4945,4932.97,4.49,0,19,5028,4986,4943,4901,4858,5007,4922,37,1475,500,3260,5,1,7454490,369,13.70,0.81,12,0.00,361.00,6109.00,7520,20240820,-34.24,4080,20250409,21.20,6040,-18.13,20250513,4080,21.20,20250409,7520,-34.24,20240820,4080,21.20,20250409,2.21,Y,131220,500,37 억,,334518,N,N,287,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 160634 57 100.00 KOSDAQ 유통 N N N N N 4950 5 2 0.10 33949000 6877 102.29 4945 4985 4800 6420 3465 4945 4936.60 4.49 0 -252 5028 4986 4943 4901 4858 5007 4922 37 1475 500 3260 5 1 7454490 369 13.71 0.81 12 0.09 361.00 6109.00 7520 20240820 -34.18 4080 20250409 21.32 6040 -18.05 20250513 4080 21.32 20250409 7520 -34.18 20240820 4080 21.32 20250409 2.21 Y 131220 500 37 억 334518 N N 61 N 00 N
3 20250806 150646 57 100.00 KOSDAQ 유통 N N N N N 4940 -5 5 -0.10 27637305 5602 83.33 4945 4985 4800 6420 3465 4945 4933.47 4.49 0 -60 5028 4986 4943 4901 4858 5007 4922 37 1475 500 3260 5 1 7454490 368 13.68 0.81 12 0.08 361.00 6109.00 7520 20240820 -34.31 4080 20250409 21.08 6040 -18.21 20250513 4080 21.08 20250409 7520 -34.31 20240820 4080 21.08 20250409 2.21 Y 131220 500 37 억 334518 N N 287 N 00 N
4 20250806 140647 57 100.00 KOSDAQ 유통 N N N N N 4945 0 3 0.00 23295295 4722 70.24 4945 4985 4800 6420 3465 4945 4933.35 4.49 0 -86 5028 4986 4943 4901 4858 5007 4922 37 1475 500 3260 5 1 7454490 369 13.70 0.81 12 0.06 361.00 6109.00 7520 20240820 -34.24 4080 20250409 21.20 6040 -18.13 20250513 4080 21.20 20250409 7520 -34.24 20240820 4080 21.20 20250409 2.21 Y 131220 500 37 억 334518 N N 287 N 00 N
5 20250806 130644 57 100.00 KOSDAQ 유통 N N N N N 4925 -20 5 -0.40 22683085 4598 68.39 4945 4985 4800 6420 3465 4945 4933.25 4.49 0 10 5028 4986 4943 4901 4858 5007 4922 37 1475 500 3260 5 1 7454490 367 13.64 0.81 12 0.06 361.00 6109.00 7520 20240820 -34.51 4080 20250409 20.71 6040 -18.46 20250513 4080 20.71 20250409 7520 -34.51 20240820 4080 20.71 20250409 2.21 Y 131220 500 37 억 334518 N N 287 N 00 N
6 20250806 120642 57 100.00 KOSDAQ 유통 N N N N N 4960 15 2 0.30 21483380 4355 64.78 4945 4985 4800 6420 3465 4945 4933.04 4.49 0 86 5028 4986 4943 4901 4858 5007 4922 37 1475 500 3260 5 1 7454490 370 13.74 0.81 12 0.06 361.00 6109.00 7520 20240820 -34.04 4080 20250409 21.57 6040 -17.88 20250513 4080 21.57 20250409 7520 -34.04 20240820 4080 21.57 20250409 2.21 Y 131220 500 37 억 334518 N N 287 N 00 N
7 20250806 110648 57 100.00 KOSDAQ 유통 N N N N N 4965 20 2 0.40 17643990 3577 53.21 4945 4985 4800 6420 3465 4945 4932.62 4.49 0 -240 5028 4986 4943 4901 4858 5007 4922 37 1475 500 3260 5 1 7454490 370 13.75 0.81 12 0.05 361.00 6109.00 7520 20240820 -33.98 4080 20250409 21.69 6040 -17.80 20250513 4080 21.69 20250409 7520 -33.98 20240820 4080 21.69 20250409 2.21 Y 131220 500 37 억 334518 N N 287 N 00 N
8 20250806 100646 57 100.00 KOSDAQ 유통 N N N N N 4970 25 2 0.51 16821755 3411 50.74 4945 4985 4800 6420 3465 4945 4931.62 4.49 0 -272 5028 4986 4943 4901 4858 5007 4922 37 1475 500 3260 5 1 7454490 370 13.77 0.81 12 0.05 361.00 6109.00 7520 20240820 -33.91 4080 20250409 21.81 6040 -17.72 20250513 4080 21.81 20250409 7520 -33.91 20240820 4080 21.81 20250409 2.21 Y 131220 500 37 억 334518 N N 287 N 00 N
9 20250806 090642 57 100.00 KOSDAQ 유통 N N N N N 4945 0 3 0.00 182520 37 0.55 4945 4945 4925 6420 3465 4945 4932.97 4.49 0 19 5028 4986 4943 4901 4858 5007 4922 37 1475 500 3260 5 1 7454490 369 13.70 0.81 12 0.00 361.00 6109.00 7520 20240820 -34.24 4080 20250409 21.20 6040 -18.13 20250513 4080 21.20 20250409 7520 -34.24 20240820 4080 21.20 20250409 2.21 Y 131220 500 37 억 334518 N N 287 N 00 N