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
250000/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
20250806,160802,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9700,230,2,2.43,98088855,10255,98.66,9470,9700,9410,12310,6630,9470,9564.83,2.37,0,4154,9636,9552,9456,9372,9276,9595,9415,34,2840,500,7000,10,1,6750733,655,6.90,0.69,12,0.15,1406.00,14054.00,11400,20241022,-14.91,7820,20240805,24.04,11140,-12.93,20250418,9350,3.74,20250804,11400,-14.91,20241022,8500,14.12,20240806,3.40,Y,250000,500,33 억,,159990,N,N,27,N,00,N
20250806,150814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9640,170,2,1.80,88427605,9256,89.05,9470,9680,9410,12310,6630,9470,9553.54,2.37,0,4059,9636,9552,9456,9372,9276,9595,9415,34,2840,500,7000,10,1,6750733,651,6.86,0.69,12,0.14,1406.00,14054.00,11400,20241022,-15.44,7820,20240805,23.27,11140,-13.46,20250418,9350,3.10,20250804,11400,-15.44,20241022,8500,13.41,20240806,3.40,Y,250000,500,33 억,,159990,N,N,10,N,00,N
20250806,140816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9580,110,2,1.16,62184630,6530,62.82,9470,9590,9410,12310,6630,9470,9522.91,2.37,0,2094,9636,9552,9456,9372,9276,9595,9415,34,2840,500,7000,10,1,6750733,647,6.81,0.68,12,0.10,1406.00,14054.00,11400,20241022,-15.96,7820,20240805,22.51,11140,-14.00,20250418,9350,2.46,20250804,11400,-15.96,20241022,8500,12.71,20240806,3.40,Y,250000,500,33 억,,159990,N,N,10,N,00,N
20250806,130814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9570,100,2,1.06,48279030,5075,48.83,9470,9590,9410,12310,6630,9470,9513.11,2.37,0,1782,9636,9552,9456,9372,9276,9595,9415,34,2840,500,7000,10,1,6750733,646,6.81,0.68,12,0.08,1406.00,14054.00,11400,20241022,-16.05,7820,20240805,22.38,11140,-14.09,20250418,9350,2.35,20250804,11400,-16.05,20241022,8500,12.59,20240806,3.40,Y,250000,500,33 억,,159990,N,N,10,N,00,N
20250806,120811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9550,80,2,0.84,45188160,4751,45.71,9470,9590,9410,12310,6630,9470,9511.29,2.37,0,1734,9636,9552,9456,9372,9276,9595,9415,34,2840,500,7000,10,1,6750733,645,6.79,0.68,12,0.07,1406.00,14054.00,11400,20241022,-16.23,7820,20240805,22.12,11140,-14.27,20250418,9350,2.14,20250804,11400,-16.23,20241022,8500,12.35,20240806,3.40,Y,250000,500,33 억,,159990,N,N,10,N,00,N
20250806,110818,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9550,80,2,0.84,40173410,4226,40.66,9470,9590,9410,12310,6630,9470,9506.25,2.37,0,1957,9636,9552,9456,9372,9276,9595,9415,34,2840,500,7000,10,1,6750733,645,6.79,0.68,12,0.06,1406.00,14054.00,11400,20241022,-16.23,7820,20240805,22.12,11140,-14.27,20250418,9350,2.14,20250804,11400,-16.23,20241022,8500,12.35,20240806,3.40,Y,250000,500,33 억,,159990,N,N,10,N,00,N
20250806,100814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9550,80,2,0.84,29030390,3062,29.46,9470,9550,9410,12310,6630,9470,9480.86,2.37,0,1563,9636,9552,9456,9372,9276,9595,9415,34,2840,500,7000,10,1,6750733,645,6.79,0.68,12,0.05,1406.00,14054.00,11400,20241022,-16.23,7820,20240805,22.12,11140,-14.27,20250418,9350,2.14,20250804,11400,-16.23,20241022,8500,12.35,20240806,3.40,Y,250000,500,33 억,,159990,N,N,10,N,00,N
20250806,090812,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9410,-60,5,-0.63,1345090,142,1.37,9470,9490,9410,12310,6630,9470,9472.46,2.37,0,-25,9636,9552,9456,9372,9276,9595,9415,34,2840,500,7000,10,1,6750733,635,6.69,0.67,12,0.00,1406.00,14054.00,11400,20241022,-17.46,7820,20240805,20.33,11140,-15.53,20250418,9350,0.64,20250804,11400,-17.46,20241022,8500,10.71,20240806,3.40,Y,250000,500,33 억,,159990,N,N,10,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 160802 57 100.00 KOSDAQ 유통 N N N N N 9700 230 2 2.43 98088855 10255 98.66 9470 9700 9410 12310 6630 9470 9564.83 2.37 0 4154 9636 9552 9456 9372 9276 9595 9415 34 2840 500 7000 10 1 6750733 655 6.90 0.69 12 0.15 1406.00 14054.00 11400 20241022 -14.91 7820 20240805 24.04 11140 -12.93 20250418 9350 3.74 20250804 11400 -14.91 20241022 8500 14.12 20240806 3.40 Y 250000 500 33 억 159990 N N 27 N 00 N
3 20250806 150814 57 100.00 KOSDAQ 유통 N N N N N 9640 170 2 1.80 88427605 9256 89.05 9470 9680 9410 12310 6630 9470 9553.54 2.37 0 4059 9636 9552 9456 9372 9276 9595 9415 34 2840 500 7000 10 1 6750733 651 6.86 0.69 12 0.14 1406.00 14054.00 11400 20241022 -15.44 7820 20240805 23.27 11140 -13.46 20250418 9350 3.10 20250804 11400 -15.44 20241022 8500 13.41 20240806 3.40 Y 250000 500 33 억 159990 N N 10 N 00 N
4 20250806 140816 57 100.00 KOSDAQ 유통 N N N N N 9580 110 2 1.16 62184630 6530 62.82 9470 9590 9410 12310 6630 9470 9522.91 2.37 0 2094 9636 9552 9456 9372 9276 9595 9415 34 2840 500 7000 10 1 6750733 647 6.81 0.68 12 0.10 1406.00 14054.00 11400 20241022 -15.96 7820 20240805 22.51 11140 -14.00 20250418 9350 2.46 20250804 11400 -15.96 20241022 8500 12.71 20240806 3.40 Y 250000 500 33 억 159990 N N 10 N 00 N
5 20250806 130814 57 100.00 KOSDAQ 유통 N N N N N 9570 100 2 1.06 48279030 5075 48.83 9470 9590 9410 12310 6630 9470 9513.11 2.37 0 1782 9636 9552 9456 9372 9276 9595 9415 34 2840 500 7000 10 1 6750733 646 6.81 0.68 12 0.08 1406.00 14054.00 11400 20241022 -16.05 7820 20240805 22.38 11140 -14.09 20250418 9350 2.35 20250804 11400 -16.05 20241022 8500 12.59 20240806 3.40 Y 250000 500 33 억 159990 N N 10 N 00 N
6 20250806 120811 57 100.00 KOSDAQ 유통 N N N N N 9550 80 2 0.84 45188160 4751 45.71 9470 9590 9410 12310 6630 9470 9511.29 2.37 0 1734 9636 9552 9456 9372 9276 9595 9415 34 2840 500 7000 10 1 6750733 645 6.79 0.68 12 0.07 1406.00 14054.00 11400 20241022 -16.23 7820 20240805 22.12 11140 -14.27 20250418 9350 2.14 20250804 11400 -16.23 20241022 8500 12.35 20240806 3.40 Y 250000 500 33 억 159990 N N 10 N 00 N
7 20250806 110818 57 100.00 KOSDAQ 유통 N N N N N 9550 80 2 0.84 40173410 4226 40.66 9470 9590 9410 12310 6630 9470 9506.25 2.37 0 1957 9636 9552 9456 9372 9276 9595 9415 34 2840 500 7000 10 1 6750733 645 6.79 0.68 12 0.06 1406.00 14054.00 11400 20241022 -16.23 7820 20240805 22.12 11140 -14.27 20250418 9350 2.14 20250804 11400 -16.23 20241022 8500 12.35 20240806 3.40 Y 250000 500 33 억 159990 N N 10 N 00 N
8 20250806 100814 57 100.00 KOSDAQ 유통 N N N N N 9550 80 2 0.84 29030390 3062 29.46 9470 9550 9410 12310 6630 9470 9480.86 2.37 0 1563 9636 9552 9456 9372 9276 9595 9415 34 2840 500 7000 10 1 6750733 645 6.79 0.68 12 0.05 1406.00 14054.00 11400 20241022 -16.23 7820 20240805 22.12 11140 -14.27 20250418 9350 2.14 20250804 11400 -16.23 20241022 8500 12.35 20240806 3.40 Y 250000 500 33 억 159990 N N 10 N 00 N
9 20250806 090812 57 100.00 KOSDAQ 유통 N N N N N 9410 -60 5 -0.63 1345090 142 1.37 9470 9490 9410 12310 6630 9470 9472.46 2.37 0 -25 9636 9552 9456 9372 9276 9595 9415 34 2840 500 7000 10 1 6750733 635 6.69 0.67 12 0.00 1406.00 14054.00 11400 20241022 -17.46 7820 20240805 20.33 11140 -15.53 20250418 9350 0.64 20250804 11400 -17.46 20241022 8500 10.71 20240806 3.40 Y 250000 500 33 억 159990 N N 10 N 00 N