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
142210/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
20250806,160644,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6150,-60,5,-0.97,566923200,91975,55.75,6180,6240,6100,8070,4350,6210,6164.05,1.59,0,10132,6423,6316,6233,6126,6043,6275,6085,96,1860,500,4470,10,1,19246092,1184,5.66,0.92,12,0.48,1086.00,6666.00,7290,20250423,-15.64,4135,20241210,48.73,7290,-15.64,20250423,4825,27.46,20250409,7290,-15.64,20250423,4135,48.73,20241210,4.59,Y,142210,500,96 억,,306022,N,N,1317,N,00,N
20250806,150655,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6150,-60,5,-0.97,531743320,86255,52.28,6180,6240,6100,8070,4350,6210,6164.78,1.59,0,10774,6423,6316,6233,6126,6043,6275,6085,96,1860,500,4470,10,1,19246092,1184,5.66,0.92,12,0.45,1086.00,6666.00,7290,20250423,-15.64,4135,20241210,48.73,7290,-15.64,20250423,4825,27.46,20250409,7290,-15.64,20250423,4135,48.73,20241210,4.59,Y,142210,500,96 억,,306022,N,N,4690,N,00,N
20250806,140657,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6180,-30,5,-0.48,432281100,70083,42.48,6180,6240,6100,8070,4350,6210,6168.13,1.59,0,3671,6423,6316,6233,6126,6043,6275,6085,96,1860,500,4470,10,1,19246092,1189,5.69,0.93,12,0.36,1086.00,6666.00,7290,20250423,-15.23,4135,20241210,49.46,7290,-15.23,20250423,4825,28.08,20250409,7290,-15.23,20250423,4135,49.46,20241210,4.59,Y,142210,500,96 억,,306022,N,N,4690,N,00,N
20250806,130654,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6170,-40,5,-0.64,367679230,59587,36.12,6180,6240,6100,8070,4350,6210,6170.46,1.59,0,963,6423,6316,6233,6126,6043,6275,6085,96,1860,500,4470,10,1,19246092,1187,5.68,0.93,12,0.31,1086.00,6666.00,7290,20250423,-15.36,4135,20241210,49.21,7290,-15.36,20250423,4825,27.88,20250409,7290,-15.36,20250423,4135,49.21,20241210,4.59,Y,142210,500,96 억,,306022,N,N,4690,N,00,N
20250806,120652,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6190,-20,5,-0.32,251074490,40564,24.59,6180,6240,6100,8070,4350,6210,6189.59,1.59,0,1371,6423,6316,6233,6126,6043,6275,6085,96,1860,500,4470,10,1,19246092,1191,5.70,0.93,12,0.21,1086.00,6666.00,7290,20250423,-15.09,4135,20241210,49.70,7290,-15.09,20250423,4825,28.29,20250409,7290,-15.09,20250423,4135,49.70,20241210,4.59,Y,142210,500,96 억,,306022,N,N,4690,N,00,N
20250806,110658,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6240,30,2,0.48,226985170,36673,22.23,6180,6240,6100,8070,4350,6210,6189.43,1.59,0,4480,6423,6316,6233,6126,6043,6275,6085,96,1860,500,4470,10,1,19246092,1201,5.75,0.94,12,0.19,1086.00,6666.00,7290,20250423,-14.40,4135,20241210,50.91,7290,-14.40,20250423,4825,29.33,20250409,7290,-14.40,20250423,4135,50.91,20241210,4.59,Y,142210,500,96 억,,306022,N,N,4690,N,00,N
20250806,100655,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6240,30,2,0.48,150297680,24322,14.74,6180,6240,6100,8070,4350,6210,6179.49,1.59,0,5193,6423,6316,6233,6126,6043,6275,6085,96,1860,500,4470,10,1,19246092,1201,5.75,0.94,12,0.13,1086.00,6666.00,7290,20250423,-14.40,4135,20241210,50.91,7290,-14.40,20250423,4825,29.33,20250409,7290,-14.40,20250423,4135,50.91,20241210,4.59,Y,142210,500,96 억,,306022,N,N,4690,N,00,N
20250806,090651,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6180,-30,5,-0.48,15767160,2561,1.55,6180,6180,6150,8070,4350,6210,6156.62,1.59,0,-544,6423,6316,6233,6126,6043,6275,6085,96,1860,500,4470,10,1,19246092,1189,5.69,0.93,12,0.01,1086.00,6666.00,7290,20250423,-15.23,4135,20241210,49.46,7290,-15.23,20250423,4825,28.08,20250409,7290,-15.23,20250423,4135,49.46,20241210,4.59,Y,142210,500,96 억,,306022,N,N,4690,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 160644 55 60.00 KOSDAQ 유통 N N N Y 60 N 6150 -60 5 -0.97 566923200 91975 55.75 6180 6240 6100 8070 4350 6210 6164.05 1.59 0 10132 6423 6316 6233 6126 6043 6275 6085 96 1860 500 4470 10 1 19246092 1184 5.66 0.92 12 0.48 1086.00 6666.00 7290 20250423 -15.64 4135 20241210 48.73 7290 -15.64 20250423 4825 27.46 20250409 7290 -15.64 20250423 4135 48.73 20241210 4.59 Y 142210 500 96 억 306022 N N 1317 N 00 N
3 20250806 150655 55 60.00 KOSDAQ 유통 N N N Y 60 N 6150 -60 5 -0.97 531743320 86255 52.28 6180 6240 6100 8070 4350 6210 6164.78 1.59 0 10774 6423 6316 6233 6126 6043 6275 6085 96 1860 500 4470 10 1 19246092 1184 5.66 0.92 12 0.45 1086.00 6666.00 7290 20250423 -15.64 4135 20241210 48.73 7290 -15.64 20250423 4825 27.46 20250409 7290 -15.64 20250423 4135 48.73 20241210 4.59 Y 142210 500 96 억 306022 N N 4690 N 00 N
4 20250806 140657 55 60.00 KOSDAQ 유통 N N N Y 60 N 6180 -30 5 -0.48 432281100 70083 42.48 6180 6240 6100 8070 4350 6210 6168.13 1.59 0 3671 6423 6316 6233 6126 6043 6275 6085 96 1860 500 4470 10 1 19246092 1189 5.69 0.93 12 0.36 1086.00 6666.00 7290 20250423 -15.23 4135 20241210 49.46 7290 -15.23 20250423 4825 28.08 20250409 7290 -15.23 20250423 4135 49.46 20241210 4.59 Y 142210 500 96 억 306022 N N 4690 N 00 N
5 20250806 130654 55 60.00 KOSDAQ 유통 N N N Y 60 N 6170 -40 5 -0.64 367679230 59587 36.12 6180 6240 6100 8070 4350 6210 6170.46 1.59 0 963 6423 6316 6233 6126 6043 6275 6085 96 1860 500 4470 10 1 19246092 1187 5.68 0.93 12 0.31 1086.00 6666.00 7290 20250423 -15.36 4135 20241210 49.21 7290 -15.36 20250423 4825 27.88 20250409 7290 -15.36 20250423 4135 49.21 20241210 4.59 Y 142210 500 96 억 306022 N N 4690 N 00 N
6 20250806 120652 55 60.00 KOSDAQ 유통 N N N Y 60 N 6190 -20 5 -0.32 251074490 40564 24.59 6180 6240 6100 8070 4350 6210 6189.59 1.59 0 1371 6423 6316 6233 6126 6043 6275 6085 96 1860 500 4470 10 1 19246092 1191 5.70 0.93 12 0.21 1086.00 6666.00 7290 20250423 -15.09 4135 20241210 49.70 7290 -15.09 20250423 4825 28.29 20250409 7290 -15.09 20250423 4135 49.70 20241210 4.59 Y 142210 500 96 억 306022 N N 4690 N 00 N
7 20250806 110658 55 60.00 KOSDAQ 유통 N N N Y 60 N 6240 30 2 0.48 226985170 36673 22.23 6180 6240 6100 8070 4350 6210 6189.43 1.59 0 4480 6423 6316 6233 6126 6043 6275 6085 96 1860 500 4470 10 1 19246092 1201 5.75 0.94 12 0.19 1086.00 6666.00 7290 20250423 -14.40 4135 20241210 50.91 7290 -14.40 20250423 4825 29.33 20250409 7290 -14.40 20250423 4135 50.91 20241210 4.59 Y 142210 500 96 억 306022 N N 4690 N 00 N
8 20250806 100655 55 60.00 KOSDAQ 유통 N N N Y 60 N 6240 30 2 0.48 150297680 24322 14.74 6180 6240 6100 8070 4350 6210 6179.49 1.59 0 5193 6423 6316 6233 6126 6043 6275 6085 96 1860 500 4470 10 1 19246092 1201 5.75 0.94 12 0.13 1086.00 6666.00 7290 20250423 -14.40 4135 20241210 50.91 7290 -14.40 20250423 4825 29.33 20250409 7290 -14.40 20250423 4135 50.91 20241210 4.59 Y 142210 500 96 억 306022 N N 4690 N 00 N
9 20250806 090651 55 60.00 KOSDAQ 유통 N N N Y 60 N 6180 -30 5 -0.48 15767160 2561 1.55 6180 6180 6150 8070 4350 6210 6156.62 1.59 0 -544 6423 6316 6233 6126 6043 6275 6085 96 1860 500 4470 10 1 19246092 1189 5.69 0.93 12 0.01 1086.00 6666.00 7290 20250423 -15.23 4135 20241210 49.46 7290 -15.23 20250423 4825 28.08 20250409 7290 -15.23 20250423 4135 49.46 20241210 4.59 Y 142210 500 96 억 306022 N N 4690 N 00 N