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
192440/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
20250806,160712,55,50.00,KOSDAQ,,기타제조,N,N,N,Y,50,N,27250,200,2,0.74,91211350,3380,286.68,27200,27300,26850,35150,18950,27050,26985.61,8.38,0,1465,27350,27200,26950,26800,26550,27275,26875,31,8100,500,19470,50,1,6216363,1694,5.84,0.32,12,0.05,4663.00,84563.00,30100,20250711,-9.47,18680,20241209,45.88,30100,-9.47,20250711,18980,43.57,20250102,30100,-9.47,20250711,18680,45.88,20241209,0.36,Y,192440,500,31 억,,521004,N,N,59,N,00,N
20250806,150722,55,50.00,KOSDAQ,,기타제조,N,N,N,Y,50,N,26950,-100,5,-0.37,45468000,1682,142.66,27200,27300,26950,35150,18950,27050,27032.10,8.38,0,216,27350,27200,26950,26800,26550,27275,26875,31,8100,500,19470,50,1,6216363,1675,5.78,0.32,12,0.03,4663.00,84563.00,30100,20250711,-10.47,18680,20241209,44.27,30100,-10.47,20250711,18980,41.99,20250102,30100,-10.47,20250711,18680,44.27,20241209,0.36,Y,192440,500,31 억,,521004,N,N,52,N,00,N
20250806,140724,55,50.00,KOSDAQ,,기타제조,N,N,N,Y,50,N,27150,100,2,0.37,28409650,1050,89.06,27200,27300,26950,35150,18950,27050,27056.81,8.38,0,-121,27350,27200,26950,26800,26550,27275,26875,31,8100,500,19470,50,1,6216363,1688,5.82,0.32,12,0.02,4663.00,84563.00,30100,20250711,-9.80,18680,20241209,45.34,30100,-9.80,20250711,18980,43.05,20250102,30100,-9.80,20250711,18680,45.34,20241209,0.36,Y,192440,500,31 억,,521004,N,N,52,N,00,N
20250806,130722,55,50.00,KOSDAQ,,기타제조,N,N,N,Y,50,N,27150,100,2,0.37,11683050,431,36.56,27200,27300,27000,35150,18950,27050,27106.84,8.38,0,-3,27350,27200,26950,26800,26550,27275,26875,31,8100,500,19470,50,1,6216363,1688,5.82,0.32,12,0.01,4663.00,84563.00,30100,20250711,-9.80,18680,20241209,45.34,30100,-9.80,20250711,18980,43.05,20250102,30100,-9.80,20250711,18680,45.34,20241209,0.36,Y,192440,500,31 억,,521004,N,N,52,N,00,N
20250806,120719,55,50.00,KOSDAQ,,기타제조,N,N,N,Y,50,N,27100,50,2,0.18,8511300,314,26.63,27200,27300,27000,35150,18950,27050,27106.05,8.38,0,19,27350,27200,26950,26800,26550,27275,26875,31,8100,500,19470,50,1,6216363,1685,5.81,0.32,12,0.01,4663.00,84563.00,30100,20250711,-9.97,18680,20241209,45.07,30100,-9.97,20250711,18980,42.78,20250102,30100,-9.97,20250711,18680,45.07,20241209,0.36,Y,192440,500,31 억,,521004,N,N,52,N,00,N
20250806,110725,55,50.00,KOSDAQ,,기타제조,N,N,N,Y,50,N,27050,0,3,0.00,8321600,307,26.04,27200,27300,27000,35150,18950,27050,27106.19,8.38,0,18,27350,27200,26950,26800,26550,27275,26875,31,8100,500,19470,50,1,6216363,1682,5.80,0.32,12,0.00,4663.00,84563.00,30100,20250711,-10.13,18680,20241209,44.81,30100,-10.13,20250711,18980,42.52,20250102,30100,-10.13,20250711,18680,44.81,20241209,0.36,Y,192440,500,31 억,,521004,N,N,52,N,00,N
20250806,100723,55,50.00,KOSDAQ,,기타제조,N,N,N,Y,50,N,27050,0,3,0.00,6322000,233,19.76,27200,27300,27000,35150,18950,27050,27133.05,8.38,0,10,27350,27200,26950,26800,26550,27275,26875,31,8100,500,19470,50,1,6216363,1682,5.80,0.32,12,0.00,4663.00,84563.00,30100,20250711,-10.13,18680,20241209,44.81,30100,-10.13,20250711,18980,42.52,20250102,30100,-10.13,20250711,18680,44.81,20241209,0.36,Y,192440,500,31 억,,521004,N,N,52,N,00,N
20250806,090719,55,50.00,KOSDAQ,,기타제조,N,N,N,Y,50,N,27300,250,2,0.92,3049500,112,9.50,27200,27300,27200,35150,18950,27050,27227.68,8.38,0,-43,27350,27200,26950,26800,26550,27275,26875,31,8100,500,19470,50,1,6216363,1697,5.85,0.32,12,0.00,4663.00,84563.00,30100,20250711,-9.30,18680,20241209,46.15,30100,-9.30,20250711,18980,43.84,20250102,30100,-9.30,20250711,18680,46.15,20241209,0.36,Y,192440,500,31 억,,521004,N,N,52,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 160712 55 50.00 KOSDAQ 기타제조 N N N Y 50 N 27250 200 2 0.74 91211350 3380 286.68 27200 27300 26850 35150 18950 27050 26985.61 8.38 0 1465 27350 27200 26950 26800 26550 27275 26875 31 8100 500 19470 50 1 6216363 1694 5.84 0.32 12 0.05 4663.00 84563.00 30100 20250711 -9.47 18680 20241209 45.88 30100 -9.47 20250711 18980 43.57 20250102 30100 -9.47 20250711 18680 45.88 20241209 0.36 Y 192440 500 31 억 521004 N N 59 N 00 N
3 20250806 150722 55 50.00 KOSDAQ 기타제조 N N N Y 50 N 26950 -100 5 -0.37 45468000 1682 142.66 27200 27300 26950 35150 18950 27050 27032.10 8.38 0 216 27350 27200 26950 26800 26550 27275 26875 31 8100 500 19470 50 1 6216363 1675 5.78 0.32 12 0.03 4663.00 84563.00 30100 20250711 -10.47 18680 20241209 44.27 30100 -10.47 20250711 18980 41.99 20250102 30100 -10.47 20250711 18680 44.27 20241209 0.36 Y 192440 500 31 억 521004 N N 52 N 00 N
4 20250806 140724 55 50.00 KOSDAQ 기타제조 N N N Y 50 N 27150 100 2 0.37 28409650 1050 89.06 27200 27300 26950 35150 18950 27050 27056.81 8.38 0 -121 27350 27200 26950 26800 26550 27275 26875 31 8100 500 19470 50 1 6216363 1688 5.82 0.32 12 0.02 4663.00 84563.00 30100 20250711 -9.80 18680 20241209 45.34 30100 -9.80 20250711 18980 43.05 20250102 30100 -9.80 20250711 18680 45.34 20241209 0.36 Y 192440 500 31 억 521004 N N 52 N 00 N
5 20250806 130722 55 50.00 KOSDAQ 기타제조 N N N Y 50 N 27150 100 2 0.37 11683050 431 36.56 27200 27300 27000 35150 18950 27050 27106.84 8.38 0 -3 27350 27200 26950 26800 26550 27275 26875 31 8100 500 19470 50 1 6216363 1688 5.82 0.32 12 0.01 4663.00 84563.00 30100 20250711 -9.80 18680 20241209 45.34 30100 -9.80 20250711 18980 43.05 20250102 30100 -9.80 20250711 18680 45.34 20241209 0.36 Y 192440 500 31 억 521004 N N 52 N 00 N
6 20250806 120719 55 50.00 KOSDAQ 기타제조 N N N Y 50 N 27100 50 2 0.18 8511300 314 26.63 27200 27300 27000 35150 18950 27050 27106.05 8.38 0 19 27350 27200 26950 26800 26550 27275 26875 31 8100 500 19470 50 1 6216363 1685 5.81 0.32 12 0.01 4663.00 84563.00 30100 20250711 -9.97 18680 20241209 45.07 30100 -9.97 20250711 18980 42.78 20250102 30100 -9.97 20250711 18680 45.07 20241209 0.36 Y 192440 500 31 억 521004 N N 52 N 00 N
7 20250806 110725 55 50.00 KOSDAQ 기타제조 N N N Y 50 N 27050 0 3 0.00 8321600 307 26.04 27200 27300 27000 35150 18950 27050 27106.19 8.38 0 18 27350 27200 26950 26800 26550 27275 26875 31 8100 500 19470 50 1 6216363 1682 5.80 0.32 12 0.00 4663.00 84563.00 30100 20250711 -10.13 18680 20241209 44.81 30100 -10.13 20250711 18980 42.52 20250102 30100 -10.13 20250711 18680 44.81 20241209 0.36 Y 192440 500 31 억 521004 N N 52 N 00 N
8 20250806 100723 55 50.00 KOSDAQ 기타제조 N N N Y 50 N 27050 0 3 0.00 6322000 233 19.76 27200 27300 27000 35150 18950 27050 27133.05 8.38 0 10 27350 27200 26950 26800 26550 27275 26875 31 8100 500 19470 50 1 6216363 1682 5.80 0.32 12 0.00 4663.00 84563.00 30100 20250711 -10.13 18680 20241209 44.81 30100 -10.13 20250711 18980 42.52 20250102 30100 -10.13 20250711 18680 44.81 20241209 0.36 Y 192440 500 31 억 521004 N N 52 N 00 N
9 20250806 090719 55 50.00 KOSDAQ 기타제조 N N N Y 50 N 27300 250 2 0.92 3049500 112 9.50 27200 27300 27200 35150 18950 27050 27227.68 8.38 0 -43 27350 27200 26950 26800 26550 27275 26875 31 8100 500 19470 50 1 6216363 1697 5.85 0.32 12 0.00 4663.00 84563.00 30100 20250711 -9.30 18680 20241209 46.15 30100 -9.30 20250711 18980 43.84 20250102 30100 -9.30 20250711 18680 46.15 20241209 0.36 Y 192440 500 31 억 521004 N N 52 N 00 N