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
204620/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
20250806,160722,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4865,215,2,4.62,30370348077,6418742,88.85,4585,4920,4435,6040,3255,4650,4731.47,17.61,0,-433306,5086,4867,4556,4337,4026,4977,4447,351,1390,500,3440,5,1,70283330,3419,59.33,3.01,12,9.13,82.00,1618.00,7830,20250722,-37.87,2721,20240909,78.79,7830,-37.87,20250722,3350,45.22,20250109,7830,-37.87,20250722,3130,55.43,20240909,3.75,Y,204620,500,351 억,,12380168,N,N,254209,N,00,N
20250806,150733,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4830,180,2,3.87,27345327098,5798167,80.26,4585,4910,4435,6040,3255,4650,4716.20,17.61,0,-313846,5086,4867,4556,4337,4026,4977,4447,351,1390,500,3440,5,1,70283330,3395,58.90,2.99,12,8.25,82.00,1618.00,7830,20250722,-38.31,2721,20240909,77.51,7830,-38.31,20250722,3350,44.18,20250109,7830,-38.31,20250722,3130,54.31,20240909,3.75,Y,204620,500,351 억,,12380168,N,N,209229,N,00,N
20250806,140734,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4750,100,2,2.15,24036951003,5108862,70.72,4585,4910,4435,6040,3255,4650,4704.95,17.61,0,-334531,5086,4867,4556,4337,4026,4977,4447,351,1390,500,3440,5,1,70283330,3338,57.93,2.94,12,7.27,82.00,1618.00,7830,20250722,-39.34,2721,20240909,74.57,7830,-39.34,20250722,3350,41.79,20250109,7830,-39.34,20250722,3130,51.76,20240909,3.75,Y,204620,500,351 억,,12380168,N,N,209229,N,00,N
20250806,130732,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4485,-165,5,-3.55,11379944692,2458295,34.03,4585,4840,4435,6040,3255,4650,4629.20,17.61,0,-338453,5086,4867,4556,4337,4026,4977,4447,351,1390,500,3440,5,1,70283330,3152,54.70,2.77,12,3.50,82.00,1618.00,7830,20250722,-42.72,2721,20240909,64.83,7830,-42.72,20250722,3350,33.88,20250109,7830,-42.72,20250722,3130,43.29,20240909,3.75,Y,204620,500,351 억,,12380168,N,N,209229,N,00,N
20250806,120730,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4525,-125,5,-2.69,9406912398,2019965,27.96,4585,4840,4520,6040,3255,4650,4656.97,17.61,0,-178584,5086,4867,4556,4337,4026,4977,4447,351,1390,500,3440,5,1,70283330,3180,55.18,2.80,12,2.87,82.00,1618.00,7830,20250722,-42.21,2721,20240909,66.30,7830,-42.21,20250722,3350,35.07,20250109,7830,-42.21,20250722,3130,44.57,20240909,3.75,Y,204620,500,351 억,,12380168,N,N,209229,N,00,N
20250806,110736,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4795,145,2,3.12,4584810618,987258,13.67,4585,4810,4550,6040,3255,4650,4643.98,17.61,0,42914,5086,4867,4556,4337,4026,4977,4447,351,1390,500,3440,5,1,70283330,3370,58.48,2.96,12,1.40,82.00,1618.00,7830,20250722,-38.76,2721,20240909,76.22,7830,-38.76,20250722,3350,43.13,20250109,7830,-38.76,20250722,3130,53.19,20240909,3.75,Y,204620,500,351 억,,12380168,N,N,209229,N,00,N
20250806,100733,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4575,-75,5,-1.61,2004314656,437156,6.05,4585,4635,4550,6040,3255,4650,4584.90,17.61,0,-10163,5086,4867,4556,4337,4026,4977,4447,351,1390,500,3440,5,1,70283330,3215,55.79,2.83,12,0.62,82.00,1618.00,7830,20250722,-41.57,2721,20240909,68.14,7830,-41.57,20250722,3350,36.57,20250109,7830,-41.57,20250722,3130,46.17,20240909,3.75,Y,204620,500,351 억,,12380168,N,N,209229,N,00,N
20250806,090730,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4600,-50,5,-1.08,635598277,138550,1.92,4585,4635,4550,6040,3255,4650,4587.50,17.61,0,-13708,5086,4867,4556,4337,4026,4977,4447,351,1390,500,3440,5,1,70283330,3233,56.10,2.84,12,0.20,82.00,1618.00,7830,20250722,-41.25,2721,20240909,69.06,7830,-41.25,20250722,3350,37.31,20250109,7830,-41.25,20250722,3130,46.96,20240909,3.75,Y,204620,500,351 억,,12380168,N,N,209229,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 160722 55 60.00 KOSDAQ 금융 N N N Y 60 N 4865 215 2 4.62 30370348077 6418742 88.85 4585 4920 4435 6040 3255 4650 4731.47 17.61 0 -433306 5086 4867 4556 4337 4026 4977 4447 351 1390 500 3440 5 1 70283330 3419 59.33 3.01 12 9.13 82.00 1618.00 7830 20250722 -37.87 2721 20240909 78.79 7830 -37.87 20250722 3350 45.22 20250109 7830 -37.87 20250722 3130 55.43 20240909 3.75 Y 204620 500 351 억 12380168 N N 254209 N 00 N
3 20250806 150733 55 60.00 KOSDAQ 금융 N N N Y 60 N 4830 180 2 3.87 27345327098 5798167 80.26 4585 4910 4435 6040 3255 4650 4716.20 17.61 0 -313846 5086 4867 4556 4337 4026 4977 4447 351 1390 500 3440 5 1 70283330 3395 58.90 2.99 12 8.25 82.00 1618.00 7830 20250722 -38.31 2721 20240909 77.51 7830 -38.31 20250722 3350 44.18 20250109 7830 -38.31 20250722 3130 54.31 20240909 3.75 Y 204620 500 351 억 12380168 N N 209229 N 00 N
4 20250806 140734 55 60.00 KOSDAQ 금융 N N N Y 60 N 4750 100 2 2.15 24036951003 5108862 70.72 4585 4910 4435 6040 3255 4650 4704.95 17.61 0 -334531 5086 4867 4556 4337 4026 4977 4447 351 1390 500 3440 5 1 70283330 3338 57.93 2.94 12 7.27 82.00 1618.00 7830 20250722 -39.34 2721 20240909 74.57 7830 -39.34 20250722 3350 41.79 20250109 7830 -39.34 20250722 3130 51.76 20240909 3.75 Y 204620 500 351 억 12380168 N N 209229 N 00 N
5 20250806 130732 55 60.00 KOSDAQ 금융 N N N Y 60 N 4485 -165 5 -3.55 11379944692 2458295 34.03 4585 4840 4435 6040 3255 4650 4629.20 17.61 0 -338453 5086 4867 4556 4337 4026 4977 4447 351 1390 500 3440 5 1 70283330 3152 54.70 2.77 12 3.50 82.00 1618.00 7830 20250722 -42.72 2721 20240909 64.83 7830 -42.72 20250722 3350 33.88 20250109 7830 -42.72 20250722 3130 43.29 20240909 3.75 Y 204620 500 351 억 12380168 N N 209229 N 00 N
6 20250806 120730 55 60.00 KOSDAQ 금융 N N N Y 60 N 4525 -125 5 -2.69 9406912398 2019965 27.96 4585 4840 4520 6040 3255 4650 4656.97 17.61 0 -178584 5086 4867 4556 4337 4026 4977 4447 351 1390 500 3440 5 1 70283330 3180 55.18 2.80 12 2.87 82.00 1618.00 7830 20250722 -42.21 2721 20240909 66.30 7830 -42.21 20250722 3350 35.07 20250109 7830 -42.21 20250722 3130 44.57 20240909 3.75 Y 204620 500 351 억 12380168 N N 209229 N 00 N
7 20250806 110736 55 60.00 KOSDAQ 금융 N N N Y 60 N 4795 145 2 3.12 4584810618 987258 13.67 4585 4810 4550 6040 3255 4650 4643.98 17.61 0 42914 5086 4867 4556 4337 4026 4977 4447 351 1390 500 3440 5 1 70283330 3370 58.48 2.96 12 1.40 82.00 1618.00 7830 20250722 -38.76 2721 20240909 76.22 7830 -38.76 20250722 3350 43.13 20250109 7830 -38.76 20250722 3130 53.19 20240909 3.75 Y 204620 500 351 억 12380168 N N 209229 N 00 N
8 20250806 100733 55 60.00 KOSDAQ 금융 N N N Y 60 N 4575 -75 5 -1.61 2004314656 437156 6.05 4585 4635 4550 6040 3255 4650 4584.90 17.61 0 -10163 5086 4867 4556 4337 4026 4977 4447 351 1390 500 3440 5 1 70283330 3215 55.79 2.83 12 0.62 82.00 1618.00 7830 20250722 -41.57 2721 20240909 68.14 7830 -41.57 20250722 3350 36.57 20250109 7830 -41.57 20250722 3130 46.17 20240909 3.75 Y 204620 500 351 억 12380168 N N 209229 N 00 N
9 20250806 090730 55 60.00 KOSDAQ 금융 N N N Y 60 N 4600 -50 5 -1.08 635598277 138550 1.92 4585 4635 4550 6040 3255 4650 4587.50 17.61 0 -13708 5086 4867 4556 4337 4026 4977 4447 351 1390 500 3440 5 1 70283330 3233 56.10 2.84 12 0.20 82.00 1618.00 7830 20250722 -41.25 2721 20240909 69.06 7830 -41.25 20250722 3350 37.31 20250109 7830 -41.25 20250722 3130 46.96 20240909 3.75 Y 204620 500 351 억 12380168 N N 209229 N 00 N