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
373200/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
20250806,160923,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,640,-7,5,-1.08,89753469,140173,24.78,647,661,635,841,453,647,640.30,0.79,0,-45738,695,671,651,627,607,683,639,110,194,100,430,1,1,110005336,704,-22.86,5.42,12,0.13,-28.00,118.00,1731,20240725,-63.03,410,20241014,56.10,999,-35.94,20250421,565,13.27,20250224,999,-35.94,20250421,410,56.10,20241014,0.00,Y,373200,100,110 억,,873494,N,N,1268,N,00,N
20250806,150940,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,641,-6,5,-0.93,87964669,137378,24.28,647,661,635,841,453,647,640.31,0.79,0,-43867,695,671,651,627,607,683,639,110,194,100,430,1,1,110005336,705,-22.89,5.43,12,0.12,-28.00,118.00,1731,20240725,-62.97,410,20241014,56.34,999,-35.84,20250421,565,13.45,20250224,999,-35.84,20250421,410,56.34,20241014,0.00,Y,373200,100,110 억,,873494,N,N,51,N,00,N
20250806,140942,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,645,-2,5,-0.31,80425527,125569,22.20,647,661,635,841,453,647,640.49,0.79,0,-38891,695,671,651,627,607,683,639,110,194,100,430,1,1,110005336,710,-23.04,5.47,12,0.11,-28.00,118.00,1731,20240725,-62.74,410,20241014,57.32,999,-35.44,20250421,565,14.16,20250224,999,-35.44,20250421,410,57.32,20241014,0.00,Y,373200,100,110 억,,873494,N,N,51,N,00,N
20250806,130938,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,639,-8,5,-1.24,62208018,97009,17.15,647,661,637,841,453,647,641.26,0.79,0,-36841,695,671,651,627,607,683,639,110,194,100,430,1,1,110005336,703,-22.82,5.42,12,0.09,-28.00,118.00,1731,20240725,-63.08,410,20241014,55.85,999,-36.04,20250421,565,13.10,20250224,999,-36.04,20250421,410,55.85,20241014,0.00,Y,373200,100,110 억,,873494,N,N,51,N,00,N
20250806,120934,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,640,-7,5,-1.08,59469936,92716,16.39,647,661,637,841,453,647,641.42,0.79,0,-32699,695,671,651,627,607,683,639,110,194,100,430,1,1,110005336,704,-22.86,5.42,12,0.08,-28.00,118.00,1731,20240725,-63.03,410,20241014,56.10,999,-35.94,20250421,565,13.27,20250224,999,-35.94,20250421,410,56.10,20241014,0.00,Y,373200,100,110 억,,873494,N,N,51,N,00,N
20250806,110942,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,638,-9,5,-1.39,47258247,73688,13.02,647,661,637,841,453,647,641.33,0.79,0,-14486,695,671,651,627,607,683,639,110,194,100,430,1,1,110005336,702,-22.79,5.41,12,0.07,-28.00,118.00,1731,20240725,-63.14,410,20241014,55.61,999,-36.14,20250421,565,12.92,20250224,999,-36.14,20250421,410,55.61,20241014,0.00,Y,373200,100,110 억,,873494,N,N,51,N,00,N
20250806,100940,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,640,-7,5,-1.08,22726302,35271,6.23,647,661,640,841,453,647,644.33,0.79,0,370,695,671,651,627,607,683,639,110,194,100,430,1,1,110005336,704,-22.86,5.42,12,0.03,-28.00,118.00,1731,20240725,-63.03,410,20241014,56.10,999,-35.94,20250421,565,13.27,20250224,999,-35.94,20250421,410,56.10,20241014,0.00,Y,373200,100,110 억,,873494,N,N,51,N,00,N
20250806,090937,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,643,-4,5,-0.62,9205493,14218,2.51,647,661,643,841,453,647,647.45,0.79,0,-346,695,671,651,627,607,683,639,110,194,100,430,1,1,110005336,707,-22.96,5.45,12,0.01,-28.00,118.00,1731,20240725,-62.85,410,20241014,56.83,999,-35.64,20250421,565,13.81,20250224,999,-35.64,20250421,410,56.83,20241014,0.00,Y,373200,100,110 억,,873494,N,N,51,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 160923 57 100.00 KOSDAQ 기타제조 N N N N N 640 -7 5 -1.08 89753469 140173 24.78 647 661 635 841 453 647 640.30 0.79 0 -45738 695 671 651 627 607 683 639 110 194 100 430 1 1 110005336 704 -22.86 5.42 12 0.13 -28.00 118.00 1731 20240725 -63.03 410 20241014 56.10 999 -35.94 20250421 565 13.27 20250224 999 -35.94 20250421 410 56.10 20241014 0.00 Y 373200 100 110 억 873494 N N 1268 N 00 N
3 20250806 150940 57 100.00 KOSDAQ 기타제조 N N N N N 641 -6 5 -0.93 87964669 137378 24.28 647 661 635 841 453 647 640.31 0.79 0 -43867 695 671 651 627 607 683 639 110 194 100 430 1 1 110005336 705 -22.89 5.43 12 0.12 -28.00 118.00 1731 20240725 -62.97 410 20241014 56.34 999 -35.84 20250421 565 13.45 20250224 999 -35.84 20250421 410 56.34 20241014 0.00 Y 373200 100 110 억 873494 N N 51 N 00 N
4 20250806 140942 57 100.00 KOSDAQ 기타제조 N N N N N 645 -2 5 -0.31 80425527 125569 22.20 647 661 635 841 453 647 640.49 0.79 0 -38891 695 671 651 627 607 683 639 110 194 100 430 1 1 110005336 710 -23.04 5.47 12 0.11 -28.00 118.00 1731 20240725 -62.74 410 20241014 57.32 999 -35.44 20250421 565 14.16 20250224 999 -35.44 20250421 410 57.32 20241014 0.00 Y 373200 100 110 억 873494 N N 51 N 00 N
5 20250806 130938 57 100.00 KOSDAQ 기타제조 N N N N N 639 -8 5 -1.24 62208018 97009 17.15 647 661 637 841 453 647 641.26 0.79 0 -36841 695 671 651 627 607 683 639 110 194 100 430 1 1 110005336 703 -22.82 5.42 12 0.09 -28.00 118.00 1731 20240725 -63.08 410 20241014 55.85 999 -36.04 20250421 565 13.10 20250224 999 -36.04 20250421 410 55.85 20241014 0.00 Y 373200 100 110 억 873494 N N 51 N 00 N
6 20250806 120934 57 100.00 KOSDAQ 기타제조 N N N N N 640 -7 5 -1.08 59469936 92716 16.39 647 661 637 841 453 647 641.42 0.79 0 -32699 695 671 651 627 607 683 639 110 194 100 430 1 1 110005336 704 -22.86 5.42 12 0.08 -28.00 118.00 1731 20240725 -63.03 410 20241014 56.10 999 -35.94 20250421 565 13.27 20250224 999 -35.94 20250421 410 56.10 20241014 0.00 Y 373200 100 110 억 873494 N N 51 N 00 N
7 20250806 110942 57 100.00 KOSDAQ 기타제조 N N N N N 638 -9 5 -1.39 47258247 73688 13.02 647 661 637 841 453 647 641.33 0.79 0 -14486 695 671 651 627 607 683 639 110 194 100 430 1 1 110005336 702 -22.79 5.41 12 0.07 -28.00 118.00 1731 20240725 -63.14 410 20241014 55.61 999 -36.14 20250421 565 12.92 20250224 999 -36.14 20250421 410 55.61 20241014 0.00 Y 373200 100 110 억 873494 N N 51 N 00 N
8 20250806 100940 57 100.00 KOSDAQ 기타제조 N N N N N 640 -7 5 -1.08 22726302 35271 6.23 647 661 640 841 453 647 644.33 0.79 0 370 695 671 651 627 607 683 639 110 194 100 430 1 1 110005336 704 -22.86 5.42 12 0.03 -28.00 118.00 1731 20240725 -63.03 410 20241014 56.10 999 -35.94 20250421 565 13.27 20250224 999 -35.94 20250421 410 56.10 20241014 0.00 Y 373200 100 110 억 873494 N N 51 N 00 N
9 20250806 090937 57 100.00 KOSDAQ 기타제조 N N N N N 643 -4 5 -0.62 9205493 14218 2.51 647 661 643 841 453 647 647.45 0.79 0 -346 695 671 651 627 607 683 639 110 194 100 430 1 1 110005336 707 -22.96 5.45 12 0.01 -28.00 118.00 1731 20240725 -62.85 410 20241014 56.83 999 -35.64 20250421 565 13.81 20250224 999 -35.64 20250421 410 56.83 20241014 0.00 Y 373200 100 110 억 873494 N N 51 N 00 N