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
211050/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
20250806,160727,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,11790,-260,5,-2.16,1188974040,99644,84.30,12050,12170,11790,15660,8440,12050,11932.22,5.53,0,-47972,12576,12312,11976,11712,11376,12445,11845,51,3610,100,8910,10,1,51379800,6058,9.77,3.83,12,0.19,1207.00,3082.00,15320,20250626,-23.04,4120,20240805,186.17,15320,-23.04,20250626,5060,133.00,20250109,15320,-23.04,20250626,4200,180.71,20240905,0.57,Y,211050,100,51 억,,2842257,N,N,983,N,00,N
20250806,150739,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,11840,-210,5,-1.74,1128450370,94525,79.97,12050,12170,11800,15660,8440,12050,11938.12,5.53,0,-43263,12576,12312,11976,11712,11376,12445,11845,51,3610,100,8910,10,1,51379800,6083,9.81,3.84,12,0.18,1207.00,3082.00,15320,20250626,-22.72,4120,20240805,187.38,15320,-22.72,20250626,5060,133.99,20250109,15320,-22.72,20250626,4200,181.90,20240905,0.57,Y,211050,100,51 억,,2842257,N,N,645,N,00,N
20250806,140740,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,11920,-130,5,-1.08,1017827050,85188,72.07,12050,12170,11800,15660,8440,12050,11948.01,5.53,0,-36517,12576,12312,11976,11712,11376,12445,11845,51,3610,100,8910,10,1,51379800,6124,9.88,3.87,12,0.17,1207.00,3082.00,15320,20250626,-22.19,4120,20240805,189.32,15320,-22.19,20250626,5060,135.57,20250109,15320,-22.19,20250626,4200,183.81,20240905,0.57,Y,211050,100,51 억,,2842257,N,N,645,N,00,N
20250806,130738,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,11820,-230,5,-1.91,905966370,75745,64.08,12050,12170,11800,15660,8440,12050,11960.74,5.53,0,-33374,12576,12312,11976,11712,11376,12445,11845,51,3610,100,8910,10,1,51379800,6073,9.79,3.84,12,0.15,1207.00,3082.00,15320,20250626,-22.85,4120,20240805,186.89,15320,-22.85,20250626,5060,133.60,20250109,15320,-22.85,20250626,4200,181.43,20240905,0.57,Y,211050,100,51 억,,2842257,N,N,645,N,00,N
20250806,120735,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,11860,-190,5,-1.58,743871600,62093,52.53,12050,12170,11850,15660,8440,12050,11979.96,5.53,0,-27290,12576,12312,11976,11712,11376,12445,11845,51,3610,100,8910,10,1,51379800,6094,9.83,3.85,12,0.12,1207.00,3082.00,15320,20250626,-22.58,4120,20240805,187.86,15320,-22.58,20250626,5060,134.39,20250109,15320,-22.58,20250626,4200,182.38,20240905,0.57,Y,211050,100,51 억,,2842257,N,N,645,N,00,N
20250806,110741,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,11960,-90,5,-0.75,641739530,53508,45.27,12050,12170,11850,15660,8440,12050,11993.34,5.53,0,-21346,12576,12312,11976,11712,11376,12445,11845,51,3610,100,8910,10,1,51379800,6145,9.91,3.88,12,0.10,1207.00,3082.00,15320,20250626,-21.93,4120,20240805,190.29,15320,-21.93,20250626,5060,136.36,20250109,15320,-21.93,20250626,4200,184.76,20240905,0.57,Y,211050,100,51 억,,2842257,N,N,645,N,00,N
20250806,100739,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,12100,50,2,0.41,155205610,12817,10.84,12050,12170,12000,15660,8440,12050,12109.36,5.53,0,-6996,12576,12312,11976,11712,11376,12445,11845,51,3610,100,8910,10,1,51379800,6217,10.02,3.93,12,0.02,1207.00,3082.00,15320,20250626,-21.02,4120,20240805,193.69,15320,-21.02,20250626,5060,139.13,20250109,15320,-21.02,20250626,4200,188.10,20240905,0.57,Y,211050,100,51 억,,2842257,N,N,645,N,00,N
20250806,090735,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,12120,70,2,0.58,24592590,2033,1.72,12050,12170,12000,15660,8440,12050,12096.70,5.53,0,-1628,12576,12312,11976,11712,11376,12445,11845,51,3610,100,8910,10,1,51379800,6227,10.04,3.93,12,0.00,1207.00,3082.00,15320,20250626,-20.89,4120,20240805,194.17,15320,-20.89,20250626,5060,139.53,20250109,15320,-20.89,20250626,4200,188.57,20240905,0.57,Y,211050,100,51 억,,2842257,N,N,645,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 160727 55 60.00 KOSDAQ 금융 N N N Y 60 N 11790 -260 5 -2.16 1188974040 99644 84.30 12050 12170 11790 15660 8440 12050 11932.22 5.53 0 -47972 12576 12312 11976 11712 11376 12445 11845 51 3610 100 8910 10 1 51379800 6058 9.77 3.83 12 0.19 1207.00 3082.00 15320 20250626 -23.04 4120 20240805 186.17 15320 -23.04 20250626 5060 133.00 20250109 15320 -23.04 20250626 4200 180.71 20240905 0.57 Y 211050 100 51 억 2842257 N N 983 N 00 N
3 20250806 150739 55 60.00 KOSDAQ 금융 N N N Y 60 N 11840 -210 5 -1.74 1128450370 94525 79.97 12050 12170 11800 15660 8440 12050 11938.12 5.53 0 -43263 12576 12312 11976 11712 11376 12445 11845 51 3610 100 8910 10 1 51379800 6083 9.81 3.84 12 0.18 1207.00 3082.00 15320 20250626 -22.72 4120 20240805 187.38 15320 -22.72 20250626 5060 133.99 20250109 15320 -22.72 20250626 4200 181.90 20240905 0.57 Y 211050 100 51 억 2842257 N N 645 N 00 N
4 20250806 140740 55 60.00 KOSDAQ 금융 N N N Y 60 N 11920 -130 5 -1.08 1017827050 85188 72.07 12050 12170 11800 15660 8440 12050 11948.01 5.53 0 -36517 12576 12312 11976 11712 11376 12445 11845 51 3610 100 8910 10 1 51379800 6124 9.88 3.87 12 0.17 1207.00 3082.00 15320 20250626 -22.19 4120 20240805 189.32 15320 -22.19 20250626 5060 135.57 20250109 15320 -22.19 20250626 4200 183.81 20240905 0.57 Y 211050 100 51 억 2842257 N N 645 N 00 N
5 20250806 130738 55 60.00 KOSDAQ 금융 N N N Y 60 N 11820 -230 5 -1.91 905966370 75745 64.08 12050 12170 11800 15660 8440 12050 11960.74 5.53 0 -33374 12576 12312 11976 11712 11376 12445 11845 51 3610 100 8910 10 1 51379800 6073 9.79 3.84 12 0.15 1207.00 3082.00 15320 20250626 -22.85 4120 20240805 186.89 15320 -22.85 20250626 5060 133.60 20250109 15320 -22.85 20250626 4200 181.43 20240905 0.57 Y 211050 100 51 억 2842257 N N 645 N 00 N
6 20250806 120735 55 60.00 KOSDAQ 금융 N N N Y 60 N 11860 -190 5 -1.58 743871600 62093 52.53 12050 12170 11850 15660 8440 12050 11979.96 5.53 0 -27290 12576 12312 11976 11712 11376 12445 11845 51 3610 100 8910 10 1 51379800 6094 9.83 3.85 12 0.12 1207.00 3082.00 15320 20250626 -22.58 4120 20240805 187.86 15320 -22.58 20250626 5060 134.39 20250109 15320 -22.58 20250626 4200 182.38 20240905 0.57 Y 211050 100 51 억 2842257 N N 645 N 00 N
7 20250806 110741 55 60.00 KOSDAQ 금융 N N N Y 60 N 11960 -90 5 -0.75 641739530 53508 45.27 12050 12170 11850 15660 8440 12050 11993.34 5.53 0 -21346 12576 12312 11976 11712 11376 12445 11845 51 3610 100 8910 10 1 51379800 6145 9.91 3.88 12 0.10 1207.00 3082.00 15320 20250626 -21.93 4120 20240805 190.29 15320 -21.93 20250626 5060 136.36 20250109 15320 -21.93 20250626 4200 184.76 20240905 0.57 Y 211050 100 51 억 2842257 N N 645 N 00 N
8 20250806 100739 55 60.00 KOSDAQ 금융 N N N Y 60 N 12100 50 2 0.41 155205610 12817 10.84 12050 12170 12000 15660 8440 12050 12109.36 5.53 0 -6996 12576 12312 11976 11712 11376 12445 11845 51 3610 100 8910 10 1 51379800 6217 10.02 3.93 12 0.02 1207.00 3082.00 15320 20250626 -21.02 4120 20240805 193.69 15320 -21.02 20250626 5060 139.13 20250109 15320 -21.02 20250626 4200 188.10 20240905 0.57 Y 211050 100 51 억 2842257 N N 645 N 00 N
9 20250806 090735 55 60.00 KOSDAQ 금융 N N N Y 60 N 12120 70 2 0.58 24592590 2033 1.72 12050 12170 12000 15660 8440 12050 12096.70 5.53 0 -1628 12576 12312 11976 11712 11376 12445 11845 51 3610 100 8910 10 1 51379800 6227 10.04 3.93 12 0.00 1207.00 3082.00 15320 20250626 -20.89 4120 20240805 194.17 15320 -20.89 20250626 5060 139.53 20250109 15320 -20.89 20250626 4200 188.57 20240905 0.57 Y 211050 100 51 억 2842257 N N 645 N 00 N