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
362320/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
20250806,160918,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10190,100,2,0.99,15388735710,1543736,152.01,10390,10400,9630,13110,7070,10090,9968.49,0.00,0,-200668,10370,10230,10050,9910,9730,10300,9980,105,3020,500,7060,10,1,21051290,2145,106.15,2.65,12,7.33,96.00,3851.00,11280,20250804,-9.66,4530,20241209,124.94,11280,-9.66,20250804,4690,117.27,20250409,11280,-9.66,20250804,4530,124.94,20241209,5.81,Y,362320,500,105 억,,0,N,N,2695,N,00,N
20250806,150934,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10170,80,2,0.79,14699709900,1476168,145.36,10390,10400,9630,13110,7070,10090,9958.02,0.00,0,-207194,10370,10230,10050,9910,9730,10300,9980,105,3020,500,7060,10,1,21051290,2141,105.94,2.64,12,7.01,96.00,3851.00,11280,20250804,-9.84,4530,20241209,124.50,11280,-9.84,20250804,4690,116.84,20250409,11280,-9.84,20250804,4530,124.50,20241209,5.81,Y,362320,500,105 억,,0,N,N,16394,N,00,N
20250806,140937,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10010,-80,5,-0.79,11527894800,1163257,114.55,10390,10400,9630,13110,7070,10090,9910.02,0.00,0,-200934,10370,10230,10050,9910,9730,10300,9980,105,3020,500,7060,10,1,21051290,2107,104.27,2.60,12,5.53,96.00,3851.00,11280,20250804,-11.26,4530,20241209,120.97,11280,-11.26,20250804,4690,113.43,20250409,11280,-11.26,20250804,4530,120.97,20241209,5.81,Y,362320,500,105 억,,0,N,N,16394,N,00,N
20250806,130932,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9800,-290,5,-2.87,9924782595,1001752,98.64,10390,10400,9630,13110,7070,10090,9907.42,0.00,0,-203708,10370,10230,10050,9910,9730,10300,9980,105,3020,500,7060,10,1,21051290,2063,102.08,2.54,12,4.76,96.00,3851.00,11280,20250804,-13.12,4530,20241209,116.34,11280,-13.12,20250804,4690,108.96,20250409,11280,-13.12,20250804,4530,116.34,20241209,5.81,Y,362320,500,105 억,,0,N,N,16394,N,00,N
20250806,120928,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9760,-330,5,-3.27,9240373710,931639,91.74,10390,10400,9630,13110,7070,10090,9918.41,0.00,0,-195922,10370,10230,10050,9910,9730,10300,9980,105,3020,500,7060,10,1,21051290,2055,101.67,2.53,12,4.43,96.00,3851.00,11280,20250804,-13.48,4530,20241209,115.45,11280,-13.48,20250804,4690,108.10,20250409,11280,-13.48,20250804,4530,115.45,20241209,5.81,Y,362320,500,105 억,,0,N,N,16394,N,00,N
20250806,110936,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9920,-170,5,-1.68,8449465880,851463,83.85,10390,10400,9630,13110,7070,10090,9923.47,0.00,0,-178752,10370,10230,10050,9910,9730,10300,9980,105,3020,500,7060,10,1,21051290,2088,103.33,2.58,12,4.04,96.00,3851.00,11280,20250804,-12.06,4530,20241209,118.98,11280,-12.06,20250804,4690,111.51,20250409,11280,-12.06,20250804,4530,118.98,20241209,5.81,Y,362320,500,105 억,,0,N,N,16394,N,00,N
20250806,100934,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9870,-220,5,-2.18,7858018340,791740,77.96,10390,10400,9630,13110,7070,10090,9925.00,0.00,0,-171285,10370,10230,10050,9910,9730,10300,9980,105,3020,500,7060,10,1,21051290,2078,102.81,2.56,12,3.76,96.00,3851.00,11280,20250804,-12.50,4530,20241209,117.88,11280,-12.50,20250804,4690,110.45,20250409,11280,-12.50,20250804,4530,117.88,20241209,5.81,Y,362320,500,105 억,,0,N,N,16394,N,00,N
20250806,090931,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10010,-80,5,-0.79,2437791040,239250,23.56,10390,10400,9920,13110,7070,10090,10189.30,0.00,0,-77148,10370,10230,10050,9910,9730,10300,9980,105,3020,500,7060,10,1,21051290,2107,104.27,2.60,12,1.14,96.00,3851.00,11280,20250804,-11.26,4530,20241209,120.97,11280,-11.26,20250804,4690,113.43,20250409,11280,-11.26,20250804,4530,120.97,20241209,5.81,Y,362320,500,105 억,,0,N,N,16394,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 160918 55 60.00 KOSDAQ 유통 N N N Y 60 N 10190 100 2 0.99 15388735710 1543736 152.01 10390 10400 9630 13110 7070 10090 9968.49 0.00 0 -200668 10370 10230 10050 9910 9730 10300 9980 105 3020 500 7060 10 1 21051290 2145 106.15 2.65 12 7.33 96.00 3851.00 11280 20250804 -9.66 4530 20241209 124.94 11280 -9.66 20250804 4690 117.27 20250409 11280 -9.66 20250804 4530 124.94 20241209 5.81 Y 362320 500 105 억 0 N N 2695 N 00 N
3 20250806 150934 55 60.00 KOSDAQ 유통 N N N Y 60 N 10170 80 2 0.79 14699709900 1476168 145.36 10390 10400 9630 13110 7070 10090 9958.02 0.00 0 -207194 10370 10230 10050 9910 9730 10300 9980 105 3020 500 7060 10 1 21051290 2141 105.94 2.64 12 7.01 96.00 3851.00 11280 20250804 -9.84 4530 20241209 124.50 11280 -9.84 20250804 4690 116.84 20250409 11280 -9.84 20250804 4530 124.50 20241209 5.81 Y 362320 500 105 억 0 N N 16394 N 00 N
4 20250806 140937 55 60.00 KOSDAQ 유통 N N N Y 60 N 10010 -80 5 -0.79 11527894800 1163257 114.55 10390 10400 9630 13110 7070 10090 9910.02 0.00 0 -200934 10370 10230 10050 9910 9730 10300 9980 105 3020 500 7060 10 1 21051290 2107 104.27 2.60 12 5.53 96.00 3851.00 11280 20250804 -11.26 4530 20241209 120.97 11280 -11.26 20250804 4690 113.43 20250409 11280 -11.26 20250804 4530 120.97 20241209 5.81 Y 362320 500 105 억 0 N N 16394 N 00 N
5 20250806 130932 55 60.00 KOSDAQ 유통 N N N Y 60 N 9800 -290 5 -2.87 9924782595 1001752 98.64 10390 10400 9630 13110 7070 10090 9907.42 0.00 0 -203708 10370 10230 10050 9910 9730 10300 9980 105 3020 500 7060 10 1 21051290 2063 102.08 2.54 12 4.76 96.00 3851.00 11280 20250804 -13.12 4530 20241209 116.34 11280 -13.12 20250804 4690 108.96 20250409 11280 -13.12 20250804 4530 116.34 20241209 5.81 Y 362320 500 105 억 0 N N 16394 N 00 N
6 20250806 120928 55 60.00 KOSDAQ 유통 N N N Y 60 N 9760 -330 5 -3.27 9240373710 931639 91.74 10390 10400 9630 13110 7070 10090 9918.41 0.00 0 -195922 10370 10230 10050 9910 9730 10300 9980 105 3020 500 7060 10 1 21051290 2055 101.67 2.53 12 4.43 96.00 3851.00 11280 20250804 -13.48 4530 20241209 115.45 11280 -13.48 20250804 4690 108.10 20250409 11280 -13.48 20250804 4530 115.45 20241209 5.81 Y 362320 500 105 억 0 N N 16394 N 00 N
7 20250806 110936 55 60.00 KOSDAQ 유통 N N N Y 60 N 9920 -170 5 -1.68 8449465880 851463 83.85 10390 10400 9630 13110 7070 10090 9923.47 0.00 0 -178752 10370 10230 10050 9910 9730 10300 9980 105 3020 500 7060 10 1 21051290 2088 103.33 2.58 12 4.04 96.00 3851.00 11280 20250804 -12.06 4530 20241209 118.98 11280 -12.06 20250804 4690 111.51 20250409 11280 -12.06 20250804 4530 118.98 20241209 5.81 Y 362320 500 105 억 0 N N 16394 N 00 N
8 20250806 100934 55 60.00 KOSDAQ 유통 N N N Y 60 N 9870 -220 5 -2.18 7858018340 791740 77.96 10390 10400 9630 13110 7070 10090 9925.00 0.00 0 -171285 10370 10230 10050 9910 9730 10300 9980 105 3020 500 7060 10 1 21051290 2078 102.81 2.56 12 3.76 96.00 3851.00 11280 20250804 -12.50 4530 20241209 117.88 11280 -12.50 20250804 4690 110.45 20250409 11280 -12.50 20250804 4530 117.88 20241209 5.81 Y 362320 500 105 억 0 N N 16394 N 00 N
9 20250806 090931 55 60.00 KOSDAQ 유통 N N N Y 60 N 10010 -80 5 -0.79 2437791040 239250 23.56 10390 10400 9920 13110 7070 10090 10189.30 0.00 0 -77148 10370 10230 10050 9910 9730 10300 9980 105 3020 500 7060 10 1 21051290 2107 104.27 2.60 12 1.14 96.00 3851.00 11280 20250804 -11.26 4530 20241209 120.97 11280 -11.26 20250804 4690 113.43 20250409 11280 -11.26 20250804 4530 120.97 20241209 5.81 Y 362320 500 105 억 0 N N 16394 N 00 N