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
246250/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
20250806,160800,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1969,0,3,0.00,0,0,0.00,0,0,0,2555,1379,1969,0.00,1.05,0,0,1969,1969,1969,1969,1969,1969,1969,77,586,500,0,1,1,15348206,302,89.50,2.25,12,0.00,22.00,874.00,5430,20240812,-63.74,1431,20250409,37.60,3120,-36.89,20250514,1431,37.60,20250409,5430,-63.74,20240812,1431,37.60,20250409,1.04,Y,246250,500,76 억,,161503,N,N,0,N,00,N
20250806,150812,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1969,0,3,0.00,0,0,0.00,0,0,0,2555,1379,1969,0.00,1.05,0,0,1969,1969,1969,1969,1969,1969,1969,77,586,500,0,1,1,15348206,302,89.50,2.25,12,0.00,22.00,874.00,5430,20240812,-63.74,1431,20250409,37.60,3120,-36.89,20250514,1431,37.60,20250409,5430,-63.74,20240812,1431,37.60,20250409,1.04,Y,246250,500,76 억,,161503,N,N,0,N,00,N
20250806,140814,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1969,0,3,0.00,0,0,0.00,0,0,0,2555,1379,1969,0.00,1.05,0,0,1969,1969,1969,1969,1969,1969,1969,77,586,500,0,1,1,15348206,302,89.50,2.25,12,0.00,22.00,874.00,5430,20240812,-63.74,1431,20250409,37.60,3120,-36.89,20250514,1431,37.60,20250409,5430,-63.74,20240812,1431,37.60,20250409,1.04,Y,246250,500,76 억,,161503,N,N,0,N,00,N
20250806,130812,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1969,0,3,0.00,0,0,0.00,0,0,0,2555,1379,1969,0.00,1.05,0,0,1969,1969,1969,1969,1969,1969,1969,77,586,500,0,1,1,15348206,302,89.50,2.25,12,0.00,22.00,874.00,5430,20240812,-63.74,1431,20250409,37.60,3120,-36.89,20250514,1431,37.60,20250409,5430,-63.74,20240812,1431,37.60,20250409,1.04,Y,246250,500,76 억,,161503,N,N,0,N,00,N
20250806,120808,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1969,0,3,0.00,0,0,0.00,0,0,0,2555,1379,1969,0.00,1.05,0,0,1969,1969,1969,1969,1969,1969,1969,77,586,500,0,1,1,15348206,302,89.50,2.25,12,0.00,22.00,874.00,5430,20240812,-63.74,1431,20250409,37.60,3120,-36.89,20250514,1431,37.60,20250409,5430,-63.74,20240812,1431,37.60,20250409,1.04,Y,246250,500,76 억,,161503,N,N,0,N,00,N
20250806,110815,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1969,0,3,0.00,0,0,0.00,0,0,0,2555,1379,1969,0.00,1.05,0,0,1969,1969,1969,1969,1969,1969,1969,77,586,500,0,1,1,15348206,302,89.50,2.25,12,0.00,22.00,874.00,5430,20240812,-63.74,1431,20250409,37.60,3120,-36.89,20250514,1431,37.60,20250409,5430,-63.74,20240812,1431,37.60,20250409,1.04,Y,246250,500,76 억,,161503,N,N,0,N,00,N
20250806,100812,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1969,0,3,0.00,0,0,0.00,0,0,0,2555,1379,1969,0.00,1.05,0,0,1969,1969,1969,1969,1969,1969,1969,77,586,500,0,1,1,15348206,302,89.50,2.25,12,0.00,22.00,874.00,5430,20240812,-63.74,1431,20250409,37.60,3120,-36.89,20250514,1431,37.60,20250409,5430,-63.74,20240812,1431,37.60,20250409,1.04,Y,246250,500,76 억,,161503,N,N,0,N,00,N
20250806,090810,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1969,0,3,0.00,0,0,0.00,0,0,0,2555,1379,1969,0.00,1.05,0,0,1969,1969,1969,1969,1969,1969,1969,77,586,500,0,1,1,15348206,302,89.50,2.25,12,0.00,22.00,874.00,5430,20240812,-63.74,1431,20250409,37.60,3120,-36.89,20250514,1431,37.60,20250409,5430,-63.74,20240812,1431,37.60,20250409,1.04,Y,246250,500,76 억,,161503,N,N,0,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 160800 58 100.00 KOSDAQ 일반서비스 N N N N N 1969 0 3 0.00 0 0 0.00 0 0 0 2555 1379 1969 0.00 1.05 0 0 1969 1969 1969 1969 1969 1969 1969 77 586 500 0 1 1 15348206 302 89.50 2.25 12 0.00 22.00 874.00 5430 20240812 -63.74 1431 20250409 37.60 3120 -36.89 20250514 1431 37.60 20250409 5430 -63.74 20240812 1431 37.60 20250409 1.04 Y 246250 500 76 억 161503 N N 0 N 00 N
3 20250806 150812 58 100.00 KOSDAQ 일반서비스 N N N N N 1969 0 3 0.00 0 0 0.00 0 0 0 2555 1379 1969 0.00 1.05 0 0 1969 1969 1969 1969 1969 1969 1969 77 586 500 0 1 1 15348206 302 89.50 2.25 12 0.00 22.00 874.00 5430 20240812 -63.74 1431 20250409 37.60 3120 -36.89 20250514 1431 37.60 20250409 5430 -63.74 20240812 1431 37.60 20250409 1.04 Y 246250 500 76 억 161503 N N 0 N 00 N
4 20250806 140814 58 100.00 KOSDAQ 일반서비스 N N N N N 1969 0 3 0.00 0 0 0.00 0 0 0 2555 1379 1969 0.00 1.05 0 0 1969 1969 1969 1969 1969 1969 1969 77 586 500 0 1 1 15348206 302 89.50 2.25 12 0.00 22.00 874.00 5430 20240812 -63.74 1431 20250409 37.60 3120 -36.89 20250514 1431 37.60 20250409 5430 -63.74 20240812 1431 37.60 20250409 1.04 Y 246250 500 76 억 161503 N N 0 N 00 N
5 20250806 130812 58 100.00 KOSDAQ 일반서비스 N N N N N 1969 0 3 0.00 0 0 0.00 0 0 0 2555 1379 1969 0.00 1.05 0 0 1969 1969 1969 1969 1969 1969 1969 77 586 500 0 1 1 15348206 302 89.50 2.25 12 0.00 22.00 874.00 5430 20240812 -63.74 1431 20250409 37.60 3120 -36.89 20250514 1431 37.60 20250409 5430 -63.74 20240812 1431 37.60 20250409 1.04 Y 246250 500 76 억 161503 N N 0 N 00 N
6 20250806 120808 58 100.00 KOSDAQ 일반서비스 N N N N N 1969 0 3 0.00 0 0 0.00 0 0 0 2555 1379 1969 0.00 1.05 0 0 1969 1969 1969 1969 1969 1969 1969 77 586 500 0 1 1 15348206 302 89.50 2.25 12 0.00 22.00 874.00 5430 20240812 -63.74 1431 20250409 37.60 3120 -36.89 20250514 1431 37.60 20250409 5430 -63.74 20240812 1431 37.60 20250409 1.04 Y 246250 500 76 억 161503 N N 0 N 00 N
7 20250806 110815 58 100.00 KOSDAQ 일반서비스 N N N N N 1969 0 3 0.00 0 0 0.00 0 0 0 2555 1379 1969 0.00 1.05 0 0 1969 1969 1969 1969 1969 1969 1969 77 586 500 0 1 1 15348206 302 89.50 2.25 12 0.00 22.00 874.00 5430 20240812 -63.74 1431 20250409 37.60 3120 -36.89 20250514 1431 37.60 20250409 5430 -63.74 20240812 1431 37.60 20250409 1.04 Y 246250 500 76 억 161503 N N 0 N 00 N
8 20250806 100812 58 100.00 KOSDAQ 일반서비스 N N N N N 1969 0 3 0.00 0 0 0.00 0 0 0 2555 1379 1969 0.00 1.05 0 0 1969 1969 1969 1969 1969 1969 1969 77 586 500 0 1 1 15348206 302 89.50 2.25 12 0.00 22.00 874.00 5430 20240812 -63.74 1431 20250409 37.60 3120 -36.89 20250514 1431 37.60 20250409 5430 -63.74 20240812 1431 37.60 20250409 1.04 Y 246250 500 76 억 161503 N N 0 N 00 N
9 20250806 090810 58 100.00 KOSDAQ 일반서비스 N N N N N 1969 0 3 0.00 0 0 0.00 0 0 0 2555 1379 1969 0.00 1.05 0 0 1969 1969 1969 1969 1969 1969 1969 77 586 500 0 1 1 15348206 302 89.50 2.25 12 0.00 22.00 874.00 5430 20240812 -63.74 1431 20250409 37.60 3120 -36.89 20250514 1431 37.60 20250409 5430 -63.74 20240812 1431 37.60 20250409 1.04 Y 246250 500 76 억 161503 N N 0 N 00 N