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
263920/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
20250806,160813,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1062,0,3,0.00,0,0,0.00,0,0,0,1380,744,1062,0.00,0.41,0,0,1062,1062,1062,1062,1062,1062,1062,245,318,500,0,1,1,49045134,521,3.06,0.24,12,0.00,347.00,4489.00,1360,20240813,-21.91,828,20250513,28.26,1110,-4.32,20250424,828,28.26,20250513,1360,-21.91,20240813,828,28.26,20250513,0.14,Y,263920,500,245 억,,198925,N,N,0,N,00,N
20250806,150826,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1062,0,3,0.00,0,0,0.00,0,0,0,1380,744,1062,0.00,0.41,0,0,1062,1062,1062,1062,1062,1062,1062,245,318,500,0,1,1,49045134,521,3.06,0.24,12,0.00,347.00,4489.00,1360,20240813,-21.91,828,20250513,28.26,1110,-4.32,20250424,828,28.26,20250513,1360,-21.91,20240813,828,28.26,20250513,0.14,Y,263920,500,245 억,,198925,N,N,0,N,00,N
20250806,140828,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1062,0,3,0.00,0,0,0.00,0,0,0,1380,744,1062,0.00,0.41,0,0,1062,1062,1062,1062,1062,1062,1062,245,318,500,0,1,1,49045134,521,3.06,0.24,12,0.00,347.00,4489.00,1360,20240813,-21.91,828,20250513,28.26,1110,-4.32,20250424,828,28.26,20250513,1360,-21.91,20240813,828,28.26,20250513,0.14,Y,263920,500,245 억,,198925,N,N,0,N,00,N
20250806,130826,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1062,0,3,0.00,0,0,0.00,0,0,0,1380,744,1062,0.00,0.41,0,0,1062,1062,1062,1062,1062,1062,1062,245,318,500,0,1,1,49045134,521,3.06,0.24,12,0.00,347.00,4489.00,1360,20240813,-21.91,828,20250513,28.26,1110,-4.32,20250424,828,28.26,20250513,1360,-21.91,20240813,828,28.26,20250513,0.14,Y,263920,500,245 억,,198925,N,N,0,N,00,N
20250806,120822,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1062,0,3,0.00,0,0,0.00,0,0,0,1380,744,1062,0.00,0.41,0,0,1062,1062,1062,1062,1062,1062,1062,245,318,500,0,1,1,49045134,521,3.06,0.24,12,0.00,347.00,4489.00,1360,20240813,-21.91,828,20250513,28.26,1110,-4.32,20250424,828,28.26,20250513,1360,-21.91,20240813,828,28.26,20250513,0.14,Y,263920,500,245 억,,198925,N,N,0,N,00,N
20250806,110829,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1062,0,3,0.00,0,0,0.00,0,0,0,1380,744,1062,0.00,0.41,0,0,1062,1062,1062,1062,1062,1062,1062,245,318,500,0,1,1,49045134,521,3.06,0.24,12,0.00,347.00,4489.00,1360,20240813,-21.91,828,20250513,28.26,1110,-4.32,20250424,828,28.26,20250513,1360,-21.91,20240813,828,28.26,20250513,0.14,Y,263920,500,245 억,,198925,N,N,0,N,00,N
20250806,100825,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1062,0,3,0.00,0,0,0.00,0,0,0,1380,744,1062,0.00,0.41,0,0,1062,1062,1062,1062,1062,1062,1062,245,318,500,0,1,1,49045134,521,3.06,0.24,12,0.00,347.00,4489.00,1360,20240813,-21.91,828,20250513,28.26,1110,-4.32,20250424,828,28.26,20250513,1360,-21.91,20240813,828,28.26,20250513,0.14,Y,263920,500,245 억,,198925,N,N,0,N,00,N
20250806,090823,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1062,0,3,0.00,0,0,0.00,0,0,0,1380,744,1062,0.00,0.41,0,0,1062,1062,1062,1062,1062,1062,1062,245,318,500,0,1,1,49045134,521,3.06,0.24,12,0.00,347.00,4489.00,1360,20240813,-21.91,828,20250513,28.26,1110,-4.32,20250424,828,28.26,20250513,1360,-21.91,20240813,828,28.26,20250513,0.14,Y,263920,500,245 억,,198925,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 160813 58 100.00 KOSDAQ 기타제조 N N N N N 1062 0 3 0.00 0 0 0.00 0 0 0 1380 744 1062 0.00 0.41 0 0 1062 1062 1062 1062 1062 1062 1062 245 318 500 0 1 1 49045134 521 3.06 0.24 12 0.00 347.00 4489.00 1360 20240813 -21.91 828 20250513 28.26 1110 -4.32 20250424 828 28.26 20250513 1360 -21.91 20240813 828 28.26 20250513 0.14 Y 263920 500 245 억 198925 N N 0 N 00 N
3 20250806 150826 58 100.00 KOSDAQ 기타제조 N N N N N 1062 0 3 0.00 0 0 0.00 0 0 0 1380 744 1062 0.00 0.41 0 0 1062 1062 1062 1062 1062 1062 1062 245 318 500 0 1 1 49045134 521 3.06 0.24 12 0.00 347.00 4489.00 1360 20240813 -21.91 828 20250513 28.26 1110 -4.32 20250424 828 28.26 20250513 1360 -21.91 20240813 828 28.26 20250513 0.14 Y 263920 500 245 억 198925 N N 0 N 00 N
4 20250806 140828 58 100.00 KOSDAQ 기타제조 N N N N N 1062 0 3 0.00 0 0 0.00 0 0 0 1380 744 1062 0.00 0.41 0 0 1062 1062 1062 1062 1062 1062 1062 245 318 500 0 1 1 49045134 521 3.06 0.24 12 0.00 347.00 4489.00 1360 20240813 -21.91 828 20250513 28.26 1110 -4.32 20250424 828 28.26 20250513 1360 -21.91 20240813 828 28.26 20250513 0.14 Y 263920 500 245 억 198925 N N 0 N 00 N
5 20250806 130826 58 100.00 KOSDAQ 기타제조 N N N N N 1062 0 3 0.00 0 0 0.00 0 0 0 1380 744 1062 0.00 0.41 0 0 1062 1062 1062 1062 1062 1062 1062 245 318 500 0 1 1 49045134 521 3.06 0.24 12 0.00 347.00 4489.00 1360 20240813 -21.91 828 20250513 28.26 1110 -4.32 20250424 828 28.26 20250513 1360 -21.91 20240813 828 28.26 20250513 0.14 Y 263920 500 245 억 198925 N N 0 N 00 N
6 20250806 120822 58 100.00 KOSDAQ 기타제조 N N N N N 1062 0 3 0.00 0 0 0.00 0 0 0 1380 744 1062 0.00 0.41 0 0 1062 1062 1062 1062 1062 1062 1062 245 318 500 0 1 1 49045134 521 3.06 0.24 12 0.00 347.00 4489.00 1360 20240813 -21.91 828 20250513 28.26 1110 -4.32 20250424 828 28.26 20250513 1360 -21.91 20240813 828 28.26 20250513 0.14 Y 263920 500 245 억 198925 N N 0 N 00 N
7 20250806 110829 58 100.00 KOSDAQ 기타제조 N N N N N 1062 0 3 0.00 0 0 0.00 0 0 0 1380 744 1062 0.00 0.41 0 0 1062 1062 1062 1062 1062 1062 1062 245 318 500 0 1 1 49045134 521 3.06 0.24 12 0.00 347.00 4489.00 1360 20240813 -21.91 828 20250513 28.26 1110 -4.32 20250424 828 28.26 20250513 1360 -21.91 20240813 828 28.26 20250513 0.14 Y 263920 500 245 억 198925 N N 0 N 00 N
8 20250806 100825 58 100.00 KOSDAQ 기타제조 N N N N N 1062 0 3 0.00 0 0 0.00 0 0 0 1380 744 1062 0.00 0.41 0 0 1062 1062 1062 1062 1062 1062 1062 245 318 500 0 1 1 49045134 521 3.06 0.24 12 0.00 347.00 4489.00 1360 20240813 -21.91 828 20250513 28.26 1110 -4.32 20250424 828 28.26 20250513 1360 -21.91 20240813 828 28.26 20250513 0.14 Y 263920 500 245 억 198925 N N 0 N 00 N
9 20250806 090823 58 100.00 KOSDAQ 기타제조 N N N N N 1062 0 3 0.00 0 0 0.00 0 0 0 1380 744 1062 0.00 0.41 0 0 1062 1062 1062 1062 1062 1062 1062 245 318 500 0 1 1 49045134 521 3.06 0.24 12 0.00 347.00 4489.00 1360 20240813 -21.91 828 20250513 28.26 1110 -4.32 20250424 828 28.26 20250513 1360 -21.91 20240813 828 28.26 20250513 0.14 Y 263920 500 245 억 198925 N N 0 N 00 N