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
140070/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
20250806,160642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,0,3,0.00,50100480,20717,236.47,2415,2440,2405,3130,1690,2410,2418.33,0.82,0,2940,2453,2431,2418,2396,2383,2425,2390,37,720,100,1680,5,1,36988000,891,19.44,0.45,12,0.06,124.00,5351.00,3720,20241018,-35.22,2255,20250409,6.87,3260,-26.07,20250131,2255,6.87,20250409,3720,-35.22,20241018,2255,6.87,20250409,1.55,Y,140070,100,36 억,,301867,N,N,278,N,00,N
20250806,150653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,5,2,0.21,48354600,19993,228.20,2415,2440,2405,3130,1690,2410,2418.58,0.82,0,2971,2453,2431,2418,2396,2383,2425,2390,37,720,100,1680,5,1,36988000,893,19.48,0.45,12,0.05,124.00,5351.00,3720,20241018,-35.08,2255,20250409,7.10,3260,-25.92,20250131,2255,7.10,20250409,3720,-35.08,20241018,2255,7.10,20250409,1.55,Y,140070,100,36 억,,301867,N,N,680,N,00,N
20250806,140655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,15,2,0.62,24844635,10256,117.06,2415,2440,2405,3130,1690,2410,2422.45,0.82,0,-1191,2453,2431,2418,2396,2383,2425,2390,37,720,100,1680,5,1,36988000,897,19.56,0.45,12,0.03,124.00,5351.00,3720,20241018,-34.81,2255,20250409,7.54,3260,-25.61,20250131,2255,7.54,20250409,3720,-34.81,20241018,2255,7.54,20250409,1.55,Y,140070,100,36 억,,301867,N,N,680,N,00,N
20250806,130652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,20,2,0.83,22616300,9337,106.57,2415,2440,2405,3130,1690,2410,2422.22,0.82,0,-1383,2453,2431,2418,2396,2383,2425,2390,37,720,100,1680,5,1,36988000,899,19.60,0.45,12,0.03,124.00,5351.00,3720,20241018,-34.68,2255,20250409,7.76,3260,-25.46,20250131,2255,7.76,20250409,3720,-34.68,20241018,2255,7.76,20250409,1.55,Y,140070,100,36 억,,301867,N,N,680,N,00,N
20250806,120649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,15,2,0.62,16435455,6785,77.45,2415,2440,2405,3130,1690,2410,2422.32,0.82,0,-944,2453,2431,2418,2396,2383,2425,2390,37,720,100,1680,5,1,36988000,897,19.56,0.45,12,0.02,124.00,5351.00,3720,20241018,-34.81,2255,20250409,7.54,3260,-25.61,20250131,2255,7.54,20250409,3720,-34.81,20241018,2255,7.54,20250409,1.55,Y,140070,100,36 억,,301867,N,N,680,N,00,N
20250806,110655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,15,2,0.62,13915660,5748,65.61,2415,2440,2405,3130,1690,2410,2420.96,0.82,0,-210,2453,2431,2418,2396,2383,2425,2390,37,720,100,1680,5,1,36988000,897,19.56,0.45,12,0.02,124.00,5351.00,3720,20241018,-34.81,2255,20250409,7.54,3260,-25.61,20250131,2255,7.54,20250409,3720,-34.81,20241018,2255,7.54,20250409,1.55,Y,140070,100,36 억,,301867,N,N,680,N,00,N
20250806,100653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,5,2,0.21,5944950,2463,28.11,2415,2420,2405,3130,1690,2410,2413.70,0.82,0,-186,2453,2431,2418,2396,2383,2425,2390,37,720,100,1680,5,1,36988000,893,19.48,0.45,12,0.01,124.00,5351.00,3720,20241018,-35.08,2255,20250409,7.10,3260,-25.92,20250131,2255,7.10,20250409,3720,-35.08,20241018,2255,7.10,20250409,1.55,Y,140070,100,36 억,,301867,N,N,680,N,00,N
20250806,090649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,5,2,0.21,280070,116,1.32,2415,2415,2410,3130,1690,2410,2414.40,0.82,0,-45,2453,2431,2418,2396,2383,2425,2390,37,720,100,1680,5,1,36988000,893,19.48,0.45,12,0.00,124.00,5351.00,3720,20241018,-35.08,2255,20250409,7.10,3260,-25.92,20250131,2255,7.10,20250409,3720,-35.08,20241018,2255,7.10,20250409,1.55,Y,140070,100,36 억,,301867,N,N,680,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 160642 57 100.00 KOSDAQ 유통 N N N N N 2410 0 3 0.00 50100480 20717 236.47 2415 2440 2405 3130 1690 2410 2418.33 0.82 0 2940 2453 2431 2418 2396 2383 2425 2390 37 720 100 1680 5 1 36988000 891 19.44 0.45 12 0.06 124.00 5351.00 3720 20241018 -35.22 2255 20250409 6.87 3260 -26.07 20250131 2255 6.87 20250409 3720 -35.22 20241018 2255 6.87 20250409 1.55 Y 140070 100 36 억 301867 N N 278 N 00 N
3 20250806 150653 57 100.00 KOSDAQ 유통 N N N N N 2415 5 2 0.21 48354600 19993 228.20 2415 2440 2405 3130 1690 2410 2418.58 0.82 0 2971 2453 2431 2418 2396 2383 2425 2390 37 720 100 1680 5 1 36988000 893 19.48 0.45 12 0.05 124.00 5351.00 3720 20241018 -35.08 2255 20250409 7.10 3260 -25.92 20250131 2255 7.10 20250409 3720 -35.08 20241018 2255 7.10 20250409 1.55 Y 140070 100 36 억 301867 N N 680 N 00 N
4 20250806 140655 57 100.00 KOSDAQ 유통 N N N N N 2425 15 2 0.62 24844635 10256 117.06 2415 2440 2405 3130 1690 2410 2422.45 0.82 0 -1191 2453 2431 2418 2396 2383 2425 2390 37 720 100 1680 5 1 36988000 897 19.56 0.45 12 0.03 124.00 5351.00 3720 20241018 -34.81 2255 20250409 7.54 3260 -25.61 20250131 2255 7.54 20250409 3720 -34.81 20241018 2255 7.54 20250409 1.55 Y 140070 100 36 억 301867 N N 680 N 00 N
5 20250806 130652 57 100.00 KOSDAQ 유통 N N N N N 2430 20 2 0.83 22616300 9337 106.57 2415 2440 2405 3130 1690 2410 2422.22 0.82 0 -1383 2453 2431 2418 2396 2383 2425 2390 37 720 100 1680 5 1 36988000 899 19.60 0.45 12 0.03 124.00 5351.00 3720 20241018 -34.68 2255 20250409 7.76 3260 -25.46 20250131 2255 7.76 20250409 3720 -34.68 20241018 2255 7.76 20250409 1.55 Y 140070 100 36 억 301867 N N 680 N 00 N
6 20250806 120649 57 100.00 KOSDAQ 유통 N N N N N 2425 15 2 0.62 16435455 6785 77.45 2415 2440 2405 3130 1690 2410 2422.32 0.82 0 -944 2453 2431 2418 2396 2383 2425 2390 37 720 100 1680 5 1 36988000 897 19.56 0.45 12 0.02 124.00 5351.00 3720 20241018 -34.81 2255 20250409 7.54 3260 -25.61 20250131 2255 7.54 20250409 3720 -34.81 20241018 2255 7.54 20250409 1.55 Y 140070 100 36 억 301867 N N 680 N 00 N
7 20250806 110655 57 100.00 KOSDAQ 유통 N N N N N 2425 15 2 0.62 13915660 5748 65.61 2415 2440 2405 3130 1690 2410 2420.96 0.82 0 -210 2453 2431 2418 2396 2383 2425 2390 37 720 100 1680 5 1 36988000 897 19.56 0.45 12 0.02 124.00 5351.00 3720 20241018 -34.81 2255 20250409 7.54 3260 -25.61 20250131 2255 7.54 20250409 3720 -34.81 20241018 2255 7.54 20250409 1.55 Y 140070 100 36 억 301867 N N 680 N 00 N
8 20250806 100653 57 100.00 KOSDAQ 유통 N N N N N 2415 5 2 0.21 5944950 2463 28.11 2415 2420 2405 3130 1690 2410 2413.70 0.82 0 -186 2453 2431 2418 2396 2383 2425 2390 37 720 100 1680 5 1 36988000 893 19.48 0.45 12 0.01 124.00 5351.00 3720 20241018 -35.08 2255 20250409 7.10 3260 -25.92 20250131 2255 7.10 20250409 3720 -35.08 20241018 2255 7.10 20250409 1.55 Y 140070 100 36 억 301867 N N 680 N 00 N
9 20250806 090649 57 100.00 KOSDAQ 유통 N N N N N 2415 5 2 0.21 280070 116 1.32 2415 2415 2410 3130 1690 2410 2414.40 0.82 0 -45 2453 2431 2418 2396 2383 2425 2390 37 720 100 1680 5 1 36988000 893 19.48 0.45 12 0.00 124.00 5351.00 3720 20241018 -35.08 2255 20250409 7.10 3260 -25.92 20250131 2255 7.10 20250409 3720 -35.08 20241018 2255 7.10 20250409 1.55 Y 140070 100 36 억 301867 N N 680 N 00 N