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
291650/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
20250806,160832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1089,8,2,0.74,121159375,111171,87.83,1081,1105,1080,1405,757,1081,1089.85,4.40,0,24599,1108,1094,1079,1065,1050,1101,1072,146,324,500,640,1,1,29280252,319,-2.38,1.29,12,0.38,-457.00,842.00,3427,20240808,-68.22,803,20250409,35.62,1646,-33.84,20250521,803,35.62,20250409,4015,-72.88,20240808,803,35.62,20250409,0.36,Y,291650,500,146 억,,1288135,N,N,7372,N,00,N
20250806,150846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1087,6,2,0.56,115739521,106194,83.90,1081,1105,1080,1405,757,1081,1089.89,4.40,0,23620,1108,1094,1079,1065,1050,1101,1072,146,324,500,640,1,1,29280252,318,-2.38,1.29,12,0.36,-457.00,842.00,3427,20240808,-68.28,803,20250409,35.37,1646,-33.96,20250521,803,35.37,20250409,4015,-72.93,20240808,803,35.37,20250409,0.36,Y,291650,500,146 억,,1288135,N,N,4953,N,00,N
20250806,140848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1084,3,2,0.28,102701297,94161,74.40,1081,1105,1080,1405,757,1081,1090.70,4.40,0,24032,1108,1094,1079,1065,1050,1101,1072,146,324,500,640,1,1,29280252,317,-2.37,1.29,12,0.32,-457.00,842.00,3427,20240808,-68.37,803,20250409,34.99,1646,-34.14,20250521,803,34.99,20250409,4015,-73.00,20240808,803,34.99,20250409,0.36,Y,291650,500,146 억,,1288135,N,N,4953,N,00,N
20250806,130845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1085,4,2,0.37,86625204,79314,62.67,1081,1105,1080,1405,757,1081,1092.18,4.40,0,19694,1108,1094,1079,1065,1050,1101,1072,146,324,500,640,1,1,29280252,318,-2.37,1.29,12,0.27,-457.00,842.00,3427,20240808,-68.34,803,20250409,35.12,1646,-34.08,20250521,803,35.12,20250409,4015,-72.98,20240808,803,35.12,20250409,0.36,Y,291650,500,146 억,,1288135,N,N,4953,N,00,N
20250806,120841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1097,16,2,1.48,74304252,68011,53.73,1081,1105,1080,1405,757,1081,1092.53,4.40,0,20788,1108,1094,1079,1065,1050,1101,1072,146,324,500,640,1,1,29280252,321,-2.40,1.30,12,0.23,-457.00,842.00,3427,20240808,-67.99,803,20250409,36.61,1646,-33.35,20250521,803,36.61,20250409,4015,-72.68,20240808,803,36.61,20250409,0.36,Y,291650,500,146 억,,1288135,N,N,4953,N,00,N
20250806,110849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1098,17,2,1.57,63344856,58025,45.84,1081,1105,1080,1405,757,1081,1091.68,4.40,0,21704,1108,1094,1079,1065,1050,1101,1072,146,324,500,640,1,1,29280252,321,-2.40,1.30,12,0.20,-457.00,842.00,3427,20240808,-67.96,803,20250409,36.74,1646,-33.29,20250521,803,36.74,20250409,4015,-72.65,20240808,803,36.74,20250409,0.36,Y,291650,500,146 억,,1288135,N,N,4953,N,00,N
20250806,100845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1095,14,2,1.30,41459314,38035,30.05,1081,1105,1080,1405,757,1081,1090.03,4.40,0,4529,1108,1094,1079,1065,1050,1101,1072,146,324,500,640,1,1,29280252,321,-2.40,1.30,12,0.13,-457.00,842.00,3427,20240808,-68.05,803,20250409,36.36,1646,-33.48,20250521,803,36.36,20250409,4015,-72.73,20240808,803,36.36,20250409,0.36,Y,291650,500,146 억,,1288135,N,N,4953,N,00,N
20250806,090843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1081,0,3,0.00,13795890,12757,10.08,1081,1090,1080,1405,757,1081,1081.44,4.40,0,-2261,1108,1094,1079,1065,1050,1101,1072,146,324,500,640,1,1,29280252,317,-2.37,1.28,12,0.04,-457.00,842.00,3427,20240808,-68.46,803,20250409,34.62,1646,-34.33,20250521,803,34.62,20250409,4015,-73.08,20240808,803,34.62,20250409,0.36,Y,291650,500,146 억,,1288135,N,N,4953,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 160832 57 100.00 KOSDAQ 일반서비스 N N N N N 1089 8 2 0.74 121159375 111171 87.83 1081 1105 1080 1405 757 1081 1089.85 4.40 0 24599 1108 1094 1079 1065 1050 1101 1072 146 324 500 640 1 1 29280252 319 -2.38 1.29 12 0.38 -457.00 842.00 3427 20240808 -68.22 803 20250409 35.62 1646 -33.84 20250521 803 35.62 20250409 4015 -72.88 20240808 803 35.62 20250409 0.36 Y 291650 500 146 억 1288135 N N 7372 N 00 N
3 20250806 150846 57 100.00 KOSDAQ 일반서비스 N N N N N 1087 6 2 0.56 115739521 106194 83.90 1081 1105 1080 1405 757 1081 1089.89 4.40 0 23620 1108 1094 1079 1065 1050 1101 1072 146 324 500 640 1 1 29280252 318 -2.38 1.29 12 0.36 -457.00 842.00 3427 20240808 -68.28 803 20250409 35.37 1646 -33.96 20250521 803 35.37 20250409 4015 -72.93 20240808 803 35.37 20250409 0.36 Y 291650 500 146 억 1288135 N N 4953 N 00 N
4 20250806 140848 57 100.00 KOSDAQ 일반서비스 N N N N N 1084 3 2 0.28 102701297 94161 74.40 1081 1105 1080 1405 757 1081 1090.70 4.40 0 24032 1108 1094 1079 1065 1050 1101 1072 146 324 500 640 1 1 29280252 317 -2.37 1.29 12 0.32 -457.00 842.00 3427 20240808 -68.37 803 20250409 34.99 1646 -34.14 20250521 803 34.99 20250409 4015 -73.00 20240808 803 34.99 20250409 0.36 Y 291650 500 146 억 1288135 N N 4953 N 00 N
5 20250806 130845 57 100.00 KOSDAQ 일반서비스 N N N N N 1085 4 2 0.37 86625204 79314 62.67 1081 1105 1080 1405 757 1081 1092.18 4.40 0 19694 1108 1094 1079 1065 1050 1101 1072 146 324 500 640 1 1 29280252 318 -2.37 1.29 12 0.27 -457.00 842.00 3427 20240808 -68.34 803 20250409 35.12 1646 -34.08 20250521 803 35.12 20250409 4015 -72.98 20240808 803 35.12 20250409 0.36 Y 291650 500 146 억 1288135 N N 4953 N 00 N
6 20250806 120841 57 100.00 KOSDAQ 일반서비스 N N N N N 1097 16 2 1.48 74304252 68011 53.73 1081 1105 1080 1405 757 1081 1092.53 4.40 0 20788 1108 1094 1079 1065 1050 1101 1072 146 324 500 640 1 1 29280252 321 -2.40 1.30 12 0.23 -457.00 842.00 3427 20240808 -67.99 803 20250409 36.61 1646 -33.35 20250521 803 36.61 20250409 4015 -72.68 20240808 803 36.61 20250409 0.36 Y 291650 500 146 억 1288135 N N 4953 N 00 N
7 20250806 110849 57 100.00 KOSDAQ 일반서비스 N N N N N 1098 17 2 1.57 63344856 58025 45.84 1081 1105 1080 1405 757 1081 1091.68 4.40 0 21704 1108 1094 1079 1065 1050 1101 1072 146 324 500 640 1 1 29280252 321 -2.40 1.30 12 0.20 -457.00 842.00 3427 20240808 -67.96 803 20250409 36.74 1646 -33.29 20250521 803 36.74 20250409 4015 -72.65 20240808 803 36.74 20250409 0.36 Y 291650 500 146 억 1288135 N N 4953 N 00 N
8 20250806 100845 57 100.00 KOSDAQ 일반서비스 N N N N N 1095 14 2 1.30 41459314 38035 30.05 1081 1105 1080 1405 757 1081 1090.03 4.40 0 4529 1108 1094 1079 1065 1050 1101 1072 146 324 500 640 1 1 29280252 321 -2.40 1.30 12 0.13 -457.00 842.00 3427 20240808 -68.05 803 20250409 36.36 1646 -33.48 20250521 803 36.36 20250409 4015 -72.73 20240808 803 36.36 20250409 0.36 Y 291650 500 146 억 1288135 N N 4953 N 00 N
9 20250806 090843 57 100.00 KOSDAQ 일반서비스 N N N N N 1081 0 3 0.00 13795890 12757 10.08 1081 1090 1080 1405 757 1081 1081.44 4.40 0 -2261 1108 1094 1079 1065 1050 1101 1072 146 324 500 640 1 1 29280252 317 -2.37 1.28 12 0.04 -457.00 842.00 3427 20240808 -68.46 803 20250409 34.62 1646 -34.33 20250521 803 34.62 20250409 4015 -73.08 20240808 803 34.62 20250409 0.36 Y 291650 500 146 억 1288135 N N 4953 N 00 N