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
277070/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
20250806,160822,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5180,-120,5,-2.26,132508330,25317,54.94,5320,5320,5170,6890,3710,5300,5233.97,1.32,0,-5479,5546,5422,5316,5192,5086,5370,5140,68,1590,500,3280,10,1,13692000,709,21.14,1.10,12,0.18,245.00,4727.00,7200,20250411,-28.06,3180,20241115,62.89,7200,-28.06,20250411,3470,49.28,20250204,7200,-28.06,20250411,3180,62.89,20241115,2.51,Y,277070,500,68 억,,180838,N,N,137,N,00,N
20250806,150835,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5230,-70,5,-1.32,128591300,24562,53.30,5320,5320,5170,6890,3710,5300,5235.38,1.32,0,-5230,5546,5422,5316,5192,5086,5370,5140,68,1590,500,3280,10,1,13692000,716,21.35,1.11,12,0.18,245.00,4727.00,7200,20250411,-27.36,3180,20241115,64.47,7200,-27.36,20250411,3470,50.72,20250204,7200,-27.36,20250411,3180,64.47,20241115,2.51,Y,277070,500,68 억,,180838,N,N,396,N,00,N
20250806,140837,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5220,-80,5,-1.51,101607030,19369,42.03,5320,5320,5190,6890,3710,5300,5245.86,1.32,0,-2597,5546,5422,5316,5192,5086,5370,5140,68,1590,500,3280,10,1,13692000,715,21.31,1.10,12,0.14,245.00,4727.00,7200,20250411,-27.50,3180,20241115,64.15,7200,-27.50,20250411,3470,50.43,20250204,7200,-27.50,20250411,3180,64.15,20241115,2.51,Y,277070,500,68 억,,180838,N,N,396,N,00,N
20250806,130835,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5260,-40,5,-0.75,83750820,15940,34.59,5320,5320,5190,6890,3710,5300,5254.13,1.32,0,-2216,5546,5422,5316,5192,5086,5370,5140,68,1590,500,3280,10,1,13692000,720,21.47,1.11,12,0.12,245.00,4727.00,7200,20250411,-26.94,3180,20241115,65.41,7200,-26.94,20250411,3470,51.59,20250204,7200,-26.94,20250411,3180,65.41,20241115,2.51,Y,277070,500,68 억,,180838,N,N,396,N,00,N
20250806,120831,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5240,-60,5,-1.13,70496430,13407,29.09,5320,5320,5190,6890,3710,5300,5258.18,1.32,0,-1760,5546,5422,5316,5192,5086,5370,5140,68,1590,500,3280,10,1,13692000,717,21.39,1.11,12,0.10,245.00,4727.00,7200,20250411,-27.22,3180,20241115,64.78,7200,-27.22,20250411,3470,51.01,20250204,7200,-27.22,20250411,3180,64.78,20241115,2.51,Y,277070,500,68 억,,180838,N,N,396,N,00,N
20250806,110839,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5270,-30,5,-0.57,59341820,11279,24.47,5320,5320,5190,6890,3710,5300,5261.27,1.32,0,-1106,5546,5422,5316,5192,5086,5370,5140,68,1590,500,3280,10,1,13692000,722,21.51,1.11,12,0.08,245.00,4727.00,7200,20250411,-26.81,3180,20241115,65.72,7200,-26.81,20250411,3470,51.87,20250204,7200,-26.81,20250411,3180,65.72,20241115,2.51,Y,277070,500,68 억,,180838,N,N,396,N,00,N
20250806,100835,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5260,-40,5,-0.75,45318950,8609,18.68,5320,5320,5190,6890,3710,5300,5264.14,1.32,0,-533,5546,5422,5316,5192,5086,5370,5140,68,1590,500,3280,10,1,13692000,720,21.47,1.11,12,0.06,245.00,4727.00,7200,20250411,-26.94,3180,20241115,65.41,7200,-26.94,20250411,3470,51.59,20250204,7200,-26.94,20250411,3180,65.41,20241115,2.51,Y,277070,500,68 억,,180838,N,N,396,N,00,N
20250806,090833,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5270,-30,5,-0.57,15263210,2899,6.29,5320,5320,5190,6890,3710,5300,5264.99,1.32,0,-698,5546,5422,5316,5192,5086,5370,5140,68,1590,500,3280,10,1,13692000,722,21.51,1.11,12,0.02,245.00,4727.00,7200,20250411,-26.81,3180,20241115,65.72,7200,-26.81,20250411,3470,51.87,20250204,7200,-26.81,20250411,3180,65.72,20241115,2.51,Y,277070,500,68 억,,180838,N,N,396,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 160822 57 100.00 KOSDAQ 금융 N N N N N 5180 -120 5 -2.26 132508330 25317 54.94 5320 5320 5170 6890 3710 5300 5233.97 1.32 0 -5479 5546 5422 5316 5192 5086 5370 5140 68 1590 500 3280 10 1 13692000 709 21.14 1.10 12 0.18 245.00 4727.00 7200 20250411 -28.06 3180 20241115 62.89 7200 -28.06 20250411 3470 49.28 20250204 7200 -28.06 20250411 3180 62.89 20241115 2.51 Y 277070 500 68 억 180838 N N 137 N 00 N
3 20250806 150835 57 100.00 KOSDAQ 금융 N N N N N 5230 -70 5 -1.32 128591300 24562 53.30 5320 5320 5170 6890 3710 5300 5235.38 1.32 0 -5230 5546 5422 5316 5192 5086 5370 5140 68 1590 500 3280 10 1 13692000 716 21.35 1.11 12 0.18 245.00 4727.00 7200 20250411 -27.36 3180 20241115 64.47 7200 -27.36 20250411 3470 50.72 20250204 7200 -27.36 20250411 3180 64.47 20241115 2.51 Y 277070 500 68 억 180838 N N 396 N 00 N
4 20250806 140837 57 100.00 KOSDAQ 금융 N N N N N 5220 -80 5 -1.51 101607030 19369 42.03 5320 5320 5190 6890 3710 5300 5245.86 1.32 0 -2597 5546 5422 5316 5192 5086 5370 5140 68 1590 500 3280 10 1 13692000 715 21.31 1.10 12 0.14 245.00 4727.00 7200 20250411 -27.50 3180 20241115 64.15 7200 -27.50 20250411 3470 50.43 20250204 7200 -27.50 20250411 3180 64.15 20241115 2.51 Y 277070 500 68 억 180838 N N 396 N 00 N
5 20250806 130835 57 100.00 KOSDAQ 금융 N N N N N 5260 -40 5 -0.75 83750820 15940 34.59 5320 5320 5190 6890 3710 5300 5254.13 1.32 0 -2216 5546 5422 5316 5192 5086 5370 5140 68 1590 500 3280 10 1 13692000 720 21.47 1.11 12 0.12 245.00 4727.00 7200 20250411 -26.94 3180 20241115 65.41 7200 -26.94 20250411 3470 51.59 20250204 7200 -26.94 20250411 3180 65.41 20241115 2.51 Y 277070 500 68 억 180838 N N 396 N 00 N
6 20250806 120831 57 100.00 KOSDAQ 금융 N N N N N 5240 -60 5 -1.13 70496430 13407 29.09 5320 5320 5190 6890 3710 5300 5258.18 1.32 0 -1760 5546 5422 5316 5192 5086 5370 5140 68 1590 500 3280 10 1 13692000 717 21.39 1.11 12 0.10 245.00 4727.00 7200 20250411 -27.22 3180 20241115 64.78 7200 -27.22 20250411 3470 51.01 20250204 7200 -27.22 20250411 3180 64.78 20241115 2.51 Y 277070 500 68 억 180838 N N 396 N 00 N
7 20250806 110839 57 100.00 KOSDAQ 금융 N N N N N 5270 -30 5 -0.57 59341820 11279 24.47 5320 5320 5190 6890 3710 5300 5261.27 1.32 0 -1106 5546 5422 5316 5192 5086 5370 5140 68 1590 500 3280 10 1 13692000 722 21.51 1.11 12 0.08 245.00 4727.00 7200 20250411 -26.81 3180 20241115 65.72 7200 -26.81 20250411 3470 51.87 20250204 7200 -26.81 20250411 3180 65.72 20241115 2.51 Y 277070 500 68 억 180838 N N 396 N 00 N
8 20250806 100835 57 100.00 KOSDAQ 금융 N N N N N 5260 -40 5 -0.75 45318950 8609 18.68 5320 5320 5190 6890 3710 5300 5264.14 1.32 0 -533 5546 5422 5316 5192 5086 5370 5140 68 1590 500 3280 10 1 13692000 720 21.47 1.11 12 0.06 245.00 4727.00 7200 20250411 -26.94 3180 20241115 65.41 7200 -26.94 20250411 3470 51.59 20250204 7200 -26.94 20250411 3180 65.41 20241115 2.51 Y 277070 500 68 억 180838 N N 396 N 00 N
9 20250806 090833 57 100.00 KOSDAQ 금융 N N N N N 5270 -30 5 -0.57 15263210 2899 6.29 5320 5320 5190 6890 3710 5300 5264.99 1.32 0 -698 5546 5422 5316 5192 5086 5370 5140 68 1590 500 3280 10 1 13692000 722 21.51 1.11 12 0.02 245.00 4727.00 7200 20250411 -26.81 3180 20241115 65.72 7200 -26.81 20250411 3470 51.87 20250204 7200 -26.81 20250411 3180 65.72 20241115 2.51 Y 277070 500 68 억 180838 N N 396 N 00 N