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
317870/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
20250806,160850,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14530,-360,5,-2.42,266030095,18285,86.49,14710,14770,14250,19350,10430,14890,14549.09,2.32,0,-7053,15363,15126,14763,14526,14163,15245,14645,43,4460,500,10720,10,1,8531750,1240,-72.65,3.20,12,0.21,-200.00,4545.00,20900,20240925,-30.48,12530,20250707,15.96,19500,-25.49,20250429,12530,15.96,20250707,20900,-30.48,20240925,12530,15.96,20250707,1.86,Y,317870,500,42 억,,197979,N,N,1275,N,00,N
20250806,150906,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14680,-210,5,-1.41,247391045,17009,80.46,14710,14770,14250,19350,10430,14890,14544.71,2.32,0,-6853,15363,15126,14763,14526,14163,15245,14645,43,4460,500,10720,10,1,8531750,1252,-73.40,3.23,12,0.20,-200.00,4545.00,20900,20240925,-29.76,12530,20250707,17.16,19500,-24.72,20250429,12530,17.16,20250707,20900,-29.76,20240925,12530,17.16,20250707,1.86,Y,317870,500,42 억,,197979,N,N,939,N,00,N
20250806,140908,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14700,-190,5,-1.28,208015515,14331,67.79,14710,14760,14250,19350,10430,14890,14515.07,2.32,0,-4393,15363,15126,14763,14526,14163,15245,14645,43,4460,500,10720,10,1,8531750,1254,-73.50,3.23,12,0.17,-200.00,4545.00,20900,20240925,-29.67,12530,20250707,17.32,19500,-24.62,20250429,12530,17.32,20250707,20900,-29.67,20240925,12530,17.32,20250707,1.86,Y,317870,500,42 억,,197979,N,N,939,N,00,N
20250806,130904,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14360,-530,5,-3.56,147566180,10186,48.18,14710,14740,14250,19350,10430,14890,14487.16,2.32,0,-3519,15363,15126,14763,14526,14163,15245,14645,43,4460,500,10720,10,1,8531750,1225,-71.80,3.16,12,0.12,-200.00,4545.00,20900,20240925,-31.29,12530,20250707,14.60,19500,-26.36,20250429,12530,14.60,20250707,20900,-31.29,20240925,12530,14.60,20250707,1.86,Y,317870,500,42 억,,197979,N,N,939,N,00,N
20250806,120900,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14360,-530,5,-3.56,129227250,8905,42.12,14710,14740,14270,19350,10430,14890,14511.76,2.32,0,-2670,15363,15126,14763,14526,14163,15245,14645,43,4460,500,10720,10,1,8531750,1225,-71.80,3.16,12,0.10,-200.00,4545.00,20900,20240925,-31.29,12530,20250707,14.60,19500,-26.36,20250429,12530,14.60,20250707,20900,-31.29,20240925,12530,14.60,20250707,1.86,Y,317870,500,42 억,,197979,N,N,939,N,00,N
20250806,110908,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14430,-460,5,-3.09,101495020,6981,33.02,14710,14740,14430,19350,10430,14890,14538.75,2.32,0,-1786,15363,15126,14763,14526,14163,15245,14645,43,4460,500,10720,10,1,8531750,1231,-72.15,3.17,12,0.08,-200.00,4545.00,20900,20240925,-30.96,12530,20250707,15.16,19500,-26.00,20250429,12530,15.16,20250707,20900,-30.96,20240925,12530,15.16,20250707,1.86,Y,317870,500,42 억,,197979,N,N,939,N,00,N
20250806,100904,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14550,-340,5,-2.28,24266980,1661,7.86,14710,14740,14510,19350,10430,14890,14609.86,2.32,0,-636,15363,15126,14763,14526,14163,15245,14645,43,4460,500,10720,10,1,8531750,1241,-72.75,3.20,12,0.02,-200.00,4545.00,20900,20240925,-30.38,12530,20250707,16.12,19500,-25.38,20250429,12530,16.12,20250707,20900,-30.38,20240925,12530,16.12,20250707,1.86,Y,317870,500,42 억,,197979,N,N,939,N,00,N
20250806,090903,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14740,-150,5,-1.01,6228220,423,2.00,14710,14740,14710,19350,10430,14890,14723.92,2.32,0,-231,15363,15126,14763,14526,14163,15245,14645,43,4460,500,10720,10,1,8531750,1258,-73.70,3.24,12,0.00,-200.00,4545.00,20900,20240925,-29.47,12530,20250707,17.64,19500,-24.41,20250429,12530,17.64,20250707,20900,-29.47,20240925,12530,17.64,20250707,1.86,Y,317870,500,42 억,,197979,N,N,939,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 160850 57 100.00 KOSDAQ 기타제조 N N N N N 14530 -360 5 -2.42 266030095 18285 86.49 14710 14770 14250 19350 10430 14890 14549.09 2.32 0 -7053 15363 15126 14763 14526 14163 15245 14645 43 4460 500 10720 10 1 8531750 1240 -72.65 3.20 12 0.21 -200.00 4545.00 20900 20240925 -30.48 12530 20250707 15.96 19500 -25.49 20250429 12530 15.96 20250707 20900 -30.48 20240925 12530 15.96 20250707 1.86 Y 317870 500 42 억 197979 N N 1275 N 00 N
3 20250806 150906 57 100.00 KOSDAQ 기타제조 N N N N N 14680 -210 5 -1.41 247391045 17009 80.46 14710 14770 14250 19350 10430 14890 14544.71 2.32 0 -6853 15363 15126 14763 14526 14163 15245 14645 43 4460 500 10720 10 1 8531750 1252 -73.40 3.23 12 0.20 -200.00 4545.00 20900 20240925 -29.76 12530 20250707 17.16 19500 -24.72 20250429 12530 17.16 20250707 20900 -29.76 20240925 12530 17.16 20250707 1.86 Y 317870 500 42 억 197979 N N 939 N 00 N
4 20250806 140908 57 100.00 KOSDAQ 기타제조 N N N N N 14700 -190 5 -1.28 208015515 14331 67.79 14710 14760 14250 19350 10430 14890 14515.07 2.32 0 -4393 15363 15126 14763 14526 14163 15245 14645 43 4460 500 10720 10 1 8531750 1254 -73.50 3.23 12 0.17 -200.00 4545.00 20900 20240925 -29.67 12530 20250707 17.32 19500 -24.62 20250429 12530 17.32 20250707 20900 -29.67 20240925 12530 17.32 20250707 1.86 Y 317870 500 42 억 197979 N N 939 N 00 N
5 20250806 130904 57 100.00 KOSDAQ 기타제조 N N N N N 14360 -530 5 -3.56 147566180 10186 48.18 14710 14740 14250 19350 10430 14890 14487.16 2.32 0 -3519 15363 15126 14763 14526 14163 15245 14645 43 4460 500 10720 10 1 8531750 1225 -71.80 3.16 12 0.12 -200.00 4545.00 20900 20240925 -31.29 12530 20250707 14.60 19500 -26.36 20250429 12530 14.60 20250707 20900 -31.29 20240925 12530 14.60 20250707 1.86 Y 317870 500 42 억 197979 N N 939 N 00 N
6 20250806 120900 57 100.00 KOSDAQ 기타제조 N N N N N 14360 -530 5 -3.56 129227250 8905 42.12 14710 14740 14270 19350 10430 14890 14511.76 2.32 0 -2670 15363 15126 14763 14526 14163 15245 14645 43 4460 500 10720 10 1 8531750 1225 -71.80 3.16 12 0.10 -200.00 4545.00 20900 20240925 -31.29 12530 20250707 14.60 19500 -26.36 20250429 12530 14.60 20250707 20900 -31.29 20240925 12530 14.60 20250707 1.86 Y 317870 500 42 억 197979 N N 939 N 00 N
7 20250806 110908 57 100.00 KOSDAQ 기타제조 N N N N N 14430 -460 5 -3.09 101495020 6981 33.02 14710 14740 14430 19350 10430 14890 14538.75 2.32 0 -1786 15363 15126 14763 14526 14163 15245 14645 43 4460 500 10720 10 1 8531750 1231 -72.15 3.17 12 0.08 -200.00 4545.00 20900 20240925 -30.96 12530 20250707 15.16 19500 -26.00 20250429 12530 15.16 20250707 20900 -30.96 20240925 12530 15.16 20250707 1.86 Y 317870 500 42 억 197979 N N 939 N 00 N
8 20250806 100904 57 100.00 KOSDAQ 기타제조 N N N N N 14550 -340 5 -2.28 24266980 1661 7.86 14710 14740 14510 19350 10430 14890 14609.86 2.32 0 -636 15363 15126 14763 14526 14163 15245 14645 43 4460 500 10720 10 1 8531750 1241 -72.75 3.20 12 0.02 -200.00 4545.00 20900 20240925 -30.38 12530 20250707 16.12 19500 -25.38 20250429 12530 16.12 20250707 20900 -30.38 20240925 12530 16.12 20250707 1.86 Y 317870 500 42 억 197979 N N 939 N 00 N
9 20250806 090903 57 100.00 KOSDAQ 기타제조 N N N N N 14740 -150 5 -1.01 6228220 423 2.00 14710 14740 14710 19350 10430 14890 14723.92 2.32 0 -231 15363 15126 14763 14526 14163 15245 14645 43 4460 500 10720 10 1 8531750 1258 -73.70 3.24 12 0.00 -200.00 4545.00 20900 20240925 -29.47 12530 20250707 17.64 19500 -24.41 20250429 12530 17.64 20250707 20900 -29.47 20240925 12530 17.64 20250707 1.86 Y 317870 500 42 억 197979 N N 939 N 00 N