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
198440/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
20250806,160715,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1329,-10,5,-0.75,111281198,83300,93.82,1337,1355,1318,1740,938,1339,1335.91,1.02,0,-13654,1402,1370,1345,1313,1288,1386,1329,61,401,100,850,1,1,60931896,810,-8.01,0.60,12,0.14,-166.00,2206.00,2440,20240731,-45.53,1033,20241210,28.65,1680,-20.89,20250115,1060,25.38,20250409,1919,-30.75,20240809,1033,28.65,20241210,0.71,Y,198440,100,60 억,,623214,N,N,1868,N,00,N
20250806,150726,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1336,-3,5,-0.22,93612690,70018,78.86,1337,1355,1318,1740,938,1339,1336.98,1.02,0,-14152,1402,1370,1345,1313,1288,1386,1329,61,401,100,850,1,1,60931896,814,-8.05,0.61,12,0.11,-166.00,2206.00,2440,20240731,-45.25,1033,20241210,29.33,1680,-20.48,20250115,1060,26.04,20250409,1919,-30.38,20240809,1033,29.33,20241210,0.71,Y,198440,100,60 억,,623214,N,N,725,N,00,N
20250806,140728,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1336,-3,5,-0.22,84920601,63478,71.50,1337,1355,1318,1740,938,1339,1337.80,1.02,0,-13166,1402,1370,1345,1313,1288,1386,1329,61,401,100,850,1,1,60931896,814,-8.05,0.61,12,0.10,-166.00,2206.00,2440,20240731,-45.25,1033,20241210,29.33,1680,-20.48,20250115,1060,26.04,20250409,1919,-30.38,20240809,1033,29.33,20241210,0.71,Y,198440,100,60 억,,623214,N,N,725,N,00,N
20250806,130726,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1331,-8,5,-0.60,80361475,60055,67.64,1337,1355,1318,1740,938,1339,1338.13,1.02,0,-12156,1402,1370,1345,1313,1288,1386,1329,61,401,100,850,1,1,60931896,811,-8.02,0.60,12,0.10,-166.00,2206.00,2440,20240731,-45.45,1033,20241210,28.85,1680,-20.77,20250115,1060,25.57,20250409,1919,-30.64,20240809,1033,28.85,20241210,0.71,Y,198440,100,60 억,,623214,N,N,725,N,00,N
20250806,120723,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1342,3,2,0.22,61654644,46050,51.87,1337,1355,1318,1740,938,1339,1338.86,1.02,0,-5962,1402,1370,1345,1313,1288,1386,1329,61,401,100,850,1,1,60931896,818,-8.08,0.61,12,0.08,-166.00,2206.00,2440,20240731,-45.00,1033,20241210,29.91,1680,-20.12,20250115,1060,26.60,20250409,1919,-30.07,20240809,1033,29.91,20241210,0.71,Y,198440,100,60 억,,623214,N,N,725,N,00,N
20250806,110729,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1345,6,2,0.45,38731072,28962,32.62,1337,1355,1318,1740,938,1339,1337.31,1.02,0,4841,1402,1370,1345,1313,1288,1386,1329,61,401,100,850,1,1,60931896,820,-8.10,0.61,12,0.05,-166.00,2206.00,2440,20240731,-44.88,1033,20241210,30.20,1680,-19.94,20250115,1060,26.89,20250409,1919,-29.91,20240809,1033,30.20,20241210,0.71,Y,198440,100,60 억,,623214,N,N,725,N,00,N
20250806,100727,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1336,-3,5,-0.22,20609391,15442,17.39,1337,1355,1318,1740,938,1339,1334.63,1.02,0,-3051,1402,1370,1345,1313,1288,1386,1329,61,401,100,850,1,1,60931896,814,-8.05,0.61,12,0.03,-166.00,2206.00,2440,20240731,-45.25,1033,20241210,29.33,1680,-20.48,20250115,1060,26.04,20250409,1919,-30.38,20240809,1033,29.33,20241210,0.71,Y,198440,100,60 억,,623214,N,N,725,N,00,N
20250806,090723,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1326,-13,5,-0.97,1721116,1292,1.46,1337,1337,1323,1740,938,1339,1332.13,1.02,0,53,1402,1370,1345,1313,1288,1386,1329,61,401,100,850,1,1,60931896,808,-7.99,0.60,12,0.00,-166.00,2206.00,2440,20240731,-45.66,1033,20241210,28.36,1680,-21.07,20250115,1060,25.09,20250409,1919,-30.90,20240809,1033,28.36,20241210,0.71,Y,198440,100,60 억,,623214,N,N,725,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 160715 57 100.00 KOSDAQ 비금속 N N N N N 1329 -10 5 -0.75 111281198 83300 93.82 1337 1355 1318 1740 938 1339 1335.91 1.02 0 -13654 1402 1370 1345 1313 1288 1386 1329 61 401 100 850 1 1 60931896 810 -8.01 0.60 12 0.14 -166.00 2206.00 2440 20240731 -45.53 1033 20241210 28.65 1680 -20.89 20250115 1060 25.38 20250409 1919 -30.75 20240809 1033 28.65 20241210 0.71 Y 198440 100 60 억 623214 N N 1868 N 00 N
3 20250806 150726 57 100.00 KOSDAQ 비금속 N N N N N 1336 -3 5 -0.22 93612690 70018 78.86 1337 1355 1318 1740 938 1339 1336.98 1.02 0 -14152 1402 1370 1345 1313 1288 1386 1329 61 401 100 850 1 1 60931896 814 -8.05 0.61 12 0.11 -166.00 2206.00 2440 20240731 -45.25 1033 20241210 29.33 1680 -20.48 20250115 1060 26.04 20250409 1919 -30.38 20240809 1033 29.33 20241210 0.71 Y 198440 100 60 억 623214 N N 725 N 00 N
4 20250806 140728 57 100.00 KOSDAQ 비금속 N N N N N 1336 -3 5 -0.22 84920601 63478 71.50 1337 1355 1318 1740 938 1339 1337.80 1.02 0 -13166 1402 1370 1345 1313 1288 1386 1329 61 401 100 850 1 1 60931896 814 -8.05 0.61 12 0.10 -166.00 2206.00 2440 20240731 -45.25 1033 20241210 29.33 1680 -20.48 20250115 1060 26.04 20250409 1919 -30.38 20240809 1033 29.33 20241210 0.71 Y 198440 100 60 억 623214 N N 725 N 00 N
5 20250806 130726 57 100.00 KOSDAQ 비금속 N N N N N 1331 -8 5 -0.60 80361475 60055 67.64 1337 1355 1318 1740 938 1339 1338.13 1.02 0 -12156 1402 1370 1345 1313 1288 1386 1329 61 401 100 850 1 1 60931896 811 -8.02 0.60 12 0.10 -166.00 2206.00 2440 20240731 -45.45 1033 20241210 28.85 1680 -20.77 20250115 1060 25.57 20250409 1919 -30.64 20240809 1033 28.85 20241210 0.71 Y 198440 100 60 억 623214 N N 725 N 00 N
6 20250806 120723 57 100.00 KOSDAQ 비금속 N N N N N 1342 3 2 0.22 61654644 46050 51.87 1337 1355 1318 1740 938 1339 1338.86 1.02 0 -5962 1402 1370 1345 1313 1288 1386 1329 61 401 100 850 1 1 60931896 818 -8.08 0.61 12 0.08 -166.00 2206.00 2440 20240731 -45.00 1033 20241210 29.91 1680 -20.12 20250115 1060 26.60 20250409 1919 -30.07 20240809 1033 29.91 20241210 0.71 Y 198440 100 60 억 623214 N N 725 N 00 N
7 20250806 110729 57 100.00 KOSDAQ 비금속 N N N N N 1345 6 2 0.45 38731072 28962 32.62 1337 1355 1318 1740 938 1339 1337.31 1.02 0 4841 1402 1370 1345 1313 1288 1386 1329 61 401 100 850 1 1 60931896 820 -8.10 0.61 12 0.05 -166.00 2206.00 2440 20240731 -44.88 1033 20241210 30.20 1680 -19.94 20250115 1060 26.89 20250409 1919 -29.91 20240809 1033 30.20 20241210 0.71 Y 198440 100 60 억 623214 N N 725 N 00 N
8 20250806 100727 57 100.00 KOSDAQ 비금속 N N N N N 1336 -3 5 -0.22 20609391 15442 17.39 1337 1355 1318 1740 938 1339 1334.63 1.02 0 -3051 1402 1370 1345 1313 1288 1386 1329 61 401 100 850 1 1 60931896 814 -8.05 0.61 12 0.03 -166.00 2206.00 2440 20240731 -45.25 1033 20241210 29.33 1680 -20.48 20250115 1060 26.04 20250409 1919 -30.38 20240809 1033 29.33 20241210 0.71 Y 198440 100 60 억 623214 N N 725 N 00 N
9 20250806 090723 57 100.00 KOSDAQ 비금속 N N N N N 1326 -13 5 -0.97 1721116 1292 1.46 1337 1337 1323 1740 938 1339 1332.13 1.02 0 53 1402 1370 1345 1313 1288 1386 1329 61 401 100 850 1 1 60931896 808 -7.99 0.60 12 0.00 -166.00 2206.00 2440 20240731 -45.66 1033 20241210 28.36 1680 -21.07 20250115 1060 25.09 20250409 1919 -30.90 20240809 1033 28.36 20241210 0.71 Y 198440 100 60 억 623214 N N 725 N 00 N