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
273060/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
20250806,160820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1027,-8,5,-0.77,73565057,71212,70.93,1035,1043,1027,1345,725,1035,1033.04,2.32,0,-5252,1061,1047,1036,1022,1011,1055,1030,50,310,100,620,1,1,50459582,518,23.88,1.09,12,0.14,43.00,945.00,1325,20240725,-22.49,701,20241227,46.50,1227,-16.30,20250513,709,44.85,20250102,1227,-16.30,20250513,701,46.50,20241227,1.38,Y,273060,100,50 억,,1168181,N,N,1643,N,00,N
20250806,150834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1033,-2,5,-0.19,57174438,55271,55.05,1035,1043,1030,1345,725,1035,1034.44,2.32,0,-8154,1061,1047,1036,1022,1011,1055,1030,50,310,100,620,1,1,50459582,521,24.02,1.09,12,0.11,43.00,945.00,1325,20240725,-22.04,701,20241227,47.36,1227,-15.81,20250513,709,45.70,20250102,1227,-15.81,20250513,701,47.36,20241227,1.38,Y,273060,100,50 억,,1168181,N,N,1643,N,00,N
20250806,140835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1033,-2,5,-0.19,46361040,44805,44.63,1035,1043,1030,1345,725,1035,1034.73,2.32,0,-6976,1061,1047,1036,1022,1011,1055,1030,50,310,100,620,1,1,50459582,521,24.02,1.09,12,0.09,43.00,945.00,1325,20240725,-22.04,701,20241227,47.36,1227,-15.81,20250513,709,45.70,20250102,1227,-15.81,20250513,701,47.36,20241227,1.38,Y,273060,100,50 억,,1168181,N,N,1643,N,00,N
20250806,130833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1034,-1,5,-0.10,42990266,41541,41.38,1035,1043,1030,1345,725,1035,1034.89,2.32,0,-6868,1061,1047,1036,1022,1011,1055,1030,50,310,100,620,1,1,50459582,522,24.05,1.09,12,0.08,43.00,945.00,1325,20240725,-21.96,701,20241227,47.50,1227,-15.73,20250513,709,45.84,20250102,1227,-15.73,20250513,701,47.50,20241227,1.38,Y,273060,100,50 억,,1168181,N,N,1643,N,00,N
20250806,120829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1035,0,3,0.00,28142654,27162,27.05,1035,1043,1031,1345,725,1035,1036.10,2.32,0,812,1061,1047,1036,1022,1011,1055,1030,50,310,100,620,1,1,50459582,522,24.07,1.10,12,0.05,43.00,945.00,1325,20240725,-21.89,701,20241227,47.65,1227,-15.65,20250513,709,45.98,20250102,1227,-15.65,20250513,701,47.65,20241227,1.38,Y,273060,100,50 억,,1168181,N,N,1643,N,00,N
20250806,110837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1038,3,2,0.29,24236641,23385,23.29,1035,1043,1031,1345,725,1035,1036.42,2.32,0,3003,1061,1047,1036,1022,1011,1055,1030,50,310,100,620,1,1,50459582,524,24.14,1.10,12,0.05,43.00,945.00,1325,20240725,-21.66,701,20241227,48.07,1227,-15.40,20250513,709,46.40,20250102,1227,-15.40,20250513,701,48.07,20241227,1.38,Y,273060,100,50 억,,1168181,N,N,1643,N,00,N
20250806,100833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1041,6,2,0.58,11427257,11038,10.99,1035,1043,1031,1345,725,1035,1035.27,2.32,0,4388,1061,1047,1036,1022,1011,1055,1030,50,310,100,620,1,1,50459582,525,24.21,1.10,12,0.02,43.00,945.00,1325,20240725,-21.43,701,20241227,48.50,1227,-15.16,20250513,709,46.83,20250102,1227,-15.16,20250513,701,48.50,20241227,1.38,Y,273060,100,50 억,,1168181,N,N,1643,N,00,N
20250806,090831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1035,0,3,0.00,1972228,1903,1.90,1035,1043,1035,1345,725,1035,1036.38,2.32,0,-155,1061,1047,1036,1022,1011,1055,1030,50,310,100,620,1,1,50459582,522,24.07,1.10,12,0.00,43.00,945.00,1325,20240725,-21.89,701,20241227,47.65,1227,-15.65,20250513,709,45.98,20250102,1227,-15.65,20250513,701,47.65,20241227,1.38,Y,273060,100,50 억,,1168181,N,N,1643,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 160820 57 100.00 KOSDAQ 일반서비스 N N N N N 1027 -8 5 -0.77 73565057 71212 70.93 1035 1043 1027 1345 725 1035 1033.04 2.32 0 -5252 1061 1047 1036 1022 1011 1055 1030 50 310 100 620 1 1 50459582 518 23.88 1.09 12 0.14 43.00 945.00 1325 20240725 -22.49 701 20241227 46.50 1227 -16.30 20250513 709 44.85 20250102 1227 -16.30 20250513 701 46.50 20241227 1.38 Y 273060 100 50 억 1168181 N N 1643 N 00 N
3 20250806 150834 57 100.00 KOSDAQ 일반서비스 N N N N N 1033 -2 5 -0.19 57174438 55271 55.05 1035 1043 1030 1345 725 1035 1034.44 2.32 0 -8154 1061 1047 1036 1022 1011 1055 1030 50 310 100 620 1 1 50459582 521 24.02 1.09 12 0.11 43.00 945.00 1325 20240725 -22.04 701 20241227 47.36 1227 -15.81 20250513 709 45.70 20250102 1227 -15.81 20250513 701 47.36 20241227 1.38 Y 273060 100 50 억 1168181 N N 1643 N 00 N
4 20250806 140835 57 100.00 KOSDAQ 일반서비스 N N N N N 1033 -2 5 -0.19 46361040 44805 44.63 1035 1043 1030 1345 725 1035 1034.73 2.32 0 -6976 1061 1047 1036 1022 1011 1055 1030 50 310 100 620 1 1 50459582 521 24.02 1.09 12 0.09 43.00 945.00 1325 20240725 -22.04 701 20241227 47.36 1227 -15.81 20250513 709 45.70 20250102 1227 -15.81 20250513 701 47.36 20241227 1.38 Y 273060 100 50 억 1168181 N N 1643 N 00 N
5 20250806 130833 57 100.00 KOSDAQ 일반서비스 N N N N N 1034 -1 5 -0.10 42990266 41541 41.38 1035 1043 1030 1345 725 1035 1034.89 2.32 0 -6868 1061 1047 1036 1022 1011 1055 1030 50 310 100 620 1 1 50459582 522 24.05 1.09 12 0.08 43.00 945.00 1325 20240725 -21.96 701 20241227 47.50 1227 -15.73 20250513 709 45.84 20250102 1227 -15.73 20250513 701 47.50 20241227 1.38 Y 273060 100 50 억 1168181 N N 1643 N 00 N
6 20250806 120829 57 100.00 KOSDAQ 일반서비스 N N N N N 1035 0 3 0.00 28142654 27162 27.05 1035 1043 1031 1345 725 1035 1036.10 2.32 0 812 1061 1047 1036 1022 1011 1055 1030 50 310 100 620 1 1 50459582 522 24.07 1.10 12 0.05 43.00 945.00 1325 20240725 -21.89 701 20241227 47.65 1227 -15.65 20250513 709 45.98 20250102 1227 -15.65 20250513 701 47.65 20241227 1.38 Y 273060 100 50 억 1168181 N N 1643 N 00 N
7 20250806 110837 57 100.00 KOSDAQ 일반서비스 N N N N N 1038 3 2 0.29 24236641 23385 23.29 1035 1043 1031 1345 725 1035 1036.42 2.32 0 3003 1061 1047 1036 1022 1011 1055 1030 50 310 100 620 1 1 50459582 524 24.14 1.10 12 0.05 43.00 945.00 1325 20240725 -21.66 701 20241227 48.07 1227 -15.40 20250513 709 46.40 20250102 1227 -15.40 20250513 701 48.07 20241227 1.38 Y 273060 100 50 억 1168181 N N 1643 N 00 N
8 20250806 100833 57 100.00 KOSDAQ 일반서비스 N N N N N 1041 6 2 0.58 11427257 11038 10.99 1035 1043 1031 1345 725 1035 1035.27 2.32 0 4388 1061 1047 1036 1022 1011 1055 1030 50 310 100 620 1 1 50459582 525 24.21 1.10 12 0.02 43.00 945.00 1325 20240725 -21.43 701 20241227 48.50 1227 -15.16 20250513 709 46.83 20250102 1227 -15.16 20250513 701 48.50 20241227 1.38 Y 273060 100 50 억 1168181 N N 1643 N 00 N
9 20250806 090831 57 100.00 KOSDAQ 일반서비스 N N N N N 1035 0 3 0.00 1972228 1903 1.90 1035 1043 1035 1345 725 1035 1036.38 2.32 0 -155 1061 1047 1036 1022 1011 1055 1030 50 310 100 620 1 1 50459582 522 24.07 1.10 12 0.00 43.00 945.00 1325 20240725 -21.89 701 20241227 47.65 1227 -15.65 20250513 709 45.98 20250102 1227 -15.65 20250513 701 47.65 20241227 1.38 Y 273060 100 50 억 1168181 N N 1643 N 00 N