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
377460/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
20250806,160927,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4080,0,3,0.00,0,0,0.00,0,0,0,12240,1,4080,0.00,0.10,0,0,4080,4080,4080,4080,4080,4080,4080,70,8160,500,0,5,1,14055687,573,-0.12,0.30,12,0.00,-35313.00,13609.00,4080,20250805,0.00,1691,20240725,141.28,4080,0.00,20250805,1691,141.28,20250102,4080,0.00,20250805,1691,141.28,20240806,0.00,Y,377460,500,70 억,,13966,N,N,0,N,00,N
20250806,150944,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4080,0,3,0.00,0,0,0.00,0,0,0,12240,1,4080,0.00,0.10,0,0,4080,4080,4080,4080,4080,4080,4080,70,8160,500,0,5,1,14055687,573,-0.12,0.30,12,0.00,-35313.00,13609.00,4080,20250805,0.00,1691,20240725,141.28,4080,0.00,20250805,1691,141.28,20250102,4080,0.00,20250805,1691,141.28,20240806,0.00,Y,377460,500,70 억,,13966,N,N,0,N,00,N
20250806,140946,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4080,0,3,0.00,0,0,0.00,0,0,0,12240,1,4080,0.00,0.10,0,0,4080,4080,4080,4080,4080,4080,4080,70,8160,500,0,5,1,14055687,573,-0.12,0.30,12,0.00,-35313.00,13609.00,4080,20250805,0.00,1691,20240725,141.28,4080,0.00,20250805,1691,141.28,20250102,4080,0.00,20250805,1691,141.28,20240806,0.00,Y,377460,500,70 억,,13966,N,N,0,N,00,N
20250806,130941,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4080,0,3,0.00,0,0,0.00,0,0,0,12240,1,4080,0.00,0.10,0,0,4080,4080,4080,4080,4080,4080,4080,70,8160,500,0,5,1,14055687,573,-0.12,0.30,12,0.00,-35313.00,13609.00,4080,20250805,0.00,1691,20240725,141.28,4080,0.00,20250805,1691,141.28,20250102,4080,0.00,20250805,1691,141.28,20240806,0.00,Y,377460,500,70 억,,13966,N,N,0,N,00,N
20250806,120937,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4080,0,3,0.00,0,0,0.00,0,0,0,12240,1,4080,0.00,0.10,0,0,4080,4080,4080,4080,4080,4080,4080,70,8160,500,0,5,1,14055687,573,-0.12,0.30,12,0.00,-35313.00,13609.00,4080,20250805,0.00,1691,20240725,141.28,4080,0.00,20250805,1691,141.28,20250102,4080,0.00,20250805,1691,141.28,20240806,0.00,Y,377460,500,70 억,,13966,N,N,0,N,00,N
20250806,110946,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4080,0,3,0.00,0,0,0.00,0,0,0,12240,1,4080,0.00,0.10,0,0,4080,4080,4080,4080,4080,4080,4080,70,8160,500,0,5,1,14055687,573,-0.12,0.30,12,0.00,-35313.00,13609.00,4080,20250805,0.00,1691,20240725,141.28,4080,0.00,20250805,1691,141.28,20250102,4080,0.00,20250805,1691,141.28,20240806,0.00,Y,377460,500,70 억,,13966,N,N,0,N,00,N
20250806,100944,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4080,0,3,0.00,0,0,0.00,0,0,0,12240,1,4080,0.00,0.10,0,0,4080,4080,4080,4080,4080,4080,4080,70,8160,500,0,5,1,14055687,573,-0.12,0.30,12,0.00,-35313.00,13609.00,4080,20250805,0.00,1691,20240725,141.28,4080,0.00,20250805,1691,141.28,20250102,4080,0.00,20250805,1691,141.28,20240806,0.00,Y,377460,500,70 억,,13966,N,N,0,N,00,N
20250806,090941,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4080,0,3,0.00,0,0,0.00,0,0,0,12240,1,4080,0.00,0.10,0,0,4080,4080,4080,4080,4080,4080,4080,70,8160,500,0,5,1,14055687,573,-0.12,0.30,12,0.00,-35313.00,13609.00,4080,20250805,0.00,1691,20240725,141.28,4080,0.00,20250805,1691,141.28,20250102,4080,0.00,20250805,1691,141.28,20240806,0.00,Y,377460,500,70 억,,13966,N,N,0,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 160927 58 100.00 KOSDAQ 일반서비스 N N N N N 4080 0 3 0.00 0 0 0.00 0 0 0 12240 1 4080 0.00 0.10 0 0 4080 4080 4080 4080 4080 4080 4080 70 8160 500 0 5 1 14055687 573 -0.12 0.30 12 0.00 -35313.00 13609.00 4080 20250805 0.00 1691 20240725 141.28 4080 0.00 20250805 1691 141.28 20250102 4080 0.00 20250805 1691 141.28 20240806 0.00 Y 377460 500 70 억 13966 N N 0 N 00 N
3 20250806 150944 58 100.00 KOSDAQ 일반서비스 N N N N N 4080 0 3 0.00 0 0 0.00 0 0 0 12240 1 4080 0.00 0.10 0 0 4080 4080 4080 4080 4080 4080 4080 70 8160 500 0 5 1 14055687 573 -0.12 0.30 12 0.00 -35313.00 13609.00 4080 20250805 0.00 1691 20240725 141.28 4080 0.00 20250805 1691 141.28 20250102 4080 0.00 20250805 1691 141.28 20240806 0.00 Y 377460 500 70 억 13966 N N 0 N 00 N
4 20250806 140946 58 100.00 KOSDAQ 일반서비스 N N N N N 4080 0 3 0.00 0 0 0.00 0 0 0 12240 1 4080 0.00 0.10 0 0 4080 4080 4080 4080 4080 4080 4080 70 8160 500 0 5 1 14055687 573 -0.12 0.30 12 0.00 -35313.00 13609.00 4080 20250805 0.00 1691 20240725 141.28 4080 0.00 20250805 1691 141.28 20250102 4080 0.00 20250805 1691 141.28 20240806 0.00 Y 377460 500 70 억 13966 N N 0 N 00 N
5 20250806 130941 58 100.00 KOSDAQ 일반서비스 N N N N N 4080 0 3 0.00 0 0 0.00 0 0 0 12240 1 4080 0.00 0.10 0 0 4080 4080 4080 4080 4080 4080 4080 70 8160 500 0 5 1 14055687 573 -0.12 0.30 12 0.00 -35313.00 13609.00 4080 20250805 0.00 1691 20240725 141.28 4080 0.00 20250805 1691 141.28 20250102 4080 0.00 20250805 1691 141.28 20240806 0.00 Y 377460 500 70 억 13966 N N 0 N 00 N
6 20250806 120937 58 100.00 KOSDAQ 일반서비스 N N N N N 4080 0 3 0.00 0 0 0.00 0 0 0 12240 1 4080 0.00 0.10 0 0 4080 4080 4080 4080 4080 4080 4080 70 8160 500 0 5 1 14055687 573 -0.12 0.30 12 0.00 -35313.00 13609.00 4080 20250805 0.00 1691 20240725 141.28 4080 0.00 20250805 1691 141.28 20250102 4080 0.00 20250805 1691 141.28 20240806 0.00 Y 377460 500 70 억 13966 N N 0 N 00 N
7 20250806 110946 58 100.00 KOSDAQ 일반서비스 N N N N N 4080 0 3 0.00 0 0 0.00 0 0 0 12240 1 4080 0.00 0.10 0 0 4080 4080 4080 4080 4080 4080 4080 70 8160 500 0 5 1 14055687 573 -0.12 0.30 12 0.00 -35313.00 13609.00 4080 20250805 0.00 1691 20240725 141.28 4080 0.00 20250805 1691 141.28 20250102 4080 0.00 20250805 1691 141.28 20240806 0.00 Y 377460 500 70 억 13966 N N 0 N 00 N
8 20250806 100944 58 100.00 KOSDAQ 일반서비스 N N N N N 4080 0 3 0.00 0 0 0.00 0 0 0 12240 1 4080 0.00 0.10 0 0 4080 4080 4080 4080 4080 4080 4080 70 8160 500 0 5 1 14055687 573 -0.12 0.30 12 0.00 -35313.00 13609.00 4080 20250805 0.00 1691 20240725 141.28 4080 0.00 20250805 1691 141.28 20250102 4080 0.00 20250805 1691 141.28 20240806 0.00 Y 377460 500 70 억 13966 N N 0 N 00 N
9 20250806 090941 58 100.00 KOSDAQ 일반서비스 N N N N N 4080 0 3 0.00 0 0 0.00 0 0 0 12240 1 4080 0.00 0.10 0 0 4080 4080 4080 4080 4080 4080 4080 70 8160 500 0 5 1 14055687 573 -0.12 0.30 12 0.00 -35313.00 13609.00 4080 20250805 0.00 1691 20240725 141.28 4080 0.00 20250805 1691 141.28 20250102 4080 0.00 20250805 1691 141.28 20240806 0.00 Y 377460 500 70 억 13966 N N 0 N 00 N