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
388870/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
20250806,160932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5910,120,2,2.07,159066370,27175,86.39,5790,5980,5770,7520,4060,5790,5853.41,0.00,0,2874,6083,5936,5773,5626,5463,6010,5700,65,1730,500,4050,10,1,12945932,765,-7.23,4.11,12,0.21,-817.00,1438.00,12680,20240904,-53.39,5300,20250409,11.51,9740,-39.32,20250212,5300,11.51,20250409,12680,-53.39,20240904,5300,11.51,20250409,0.75,Y,388870,500,64 억,,0,N,N,122,N,00,N
20250806,150949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,80,2,1.38,148206980,25327,80.52,5790,5980,5770,7520,4060,5790,5851.74,0.00,0,2777,6083,5936,5773,5626,5463,6010,5700,65,1730,500,4050,10,1,12945932,760,-7.18,4.08,12,0.20,-817.00,1438.00,12680,20240904,-53.71,5300,20250409,10.75,9740,-39.73,20250212,5300,10.75,20250409,12680,-53.71,20240904,5300,10.75,20250409,0.75,Y,388870,500,64 억,,0,N,N,61,N,00,N
20250806,140952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5860,70,2,1.21,131504240,22468,71.43,5790,5980,5770,7520,4060,5790,5852.96,0.00,0,596,6083,5936,5773,5626,5463,6010,5700,65,1730,500,4050,10,1,12945932,759,-7.17,4.08,12,0.17,-817.00,1438.00,12680,20240904,-53.79,5300,20250409,10.57,9740,-39.84,20250212,5300,10.57,20250409,12680,-53.79,20240904,5300,10.57,20250409,0.75,Y,388870,500,64 억,,0,N,N,61,N,00,N
20250806,130947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5880,90,2,1.55,120956580,20666,65.70,5790,5980,5770,7520,4060,5790,5852.93,0.00,0,-67,6083,5936,5773,5626,5463,6010,5700,65,1730,500,4050,10,1,12945932,761,-7.20,4.09,12,0.16,-817.00,1438.00,12680,20240904,-53.63,5300,20250409,10.94,9740,-39.63,20250212,5300,10.94,20250409,12680,-53.63,20240904,5300,10.94,20250409,0.75,Y,388870,500,64 억,,0,N,N,61,N,00,N
20250806,120943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5840,50,2,0.86,111448130,19042,60.54,5790,5980,5770,7520,4060,5790,5852.75,0.00,0,-125,6083,5936,5773,5626,5463,6010,5700,65,1730,500,4050,10,1,12945932,756,-7.15,4.06,12,0.15,-817.00,1438.00,12680,20240904,-53.94,5300,20250409,10.19,9740,-40.04,20250212,5300,10.19,20250409,12680,-53.94,20240904,5300,10.19,20250409,0.75,Y,388870,500,64 억,,0,N,N,61,N,00,N
20250806,110951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5860,70,2,1.21,97357940,16631,52.87,5790,5980,5770,7520,4060,5790,5854.00,0.00,0,-459,6083,5936,5773,5626,5463,6010,5700,65,1730,500,4050,10,1,12945932,759,-7.17,4.08,12,0.13,-817.00,1438.00,12680,20240904,-53.79,5300,20250409,10.57,9740,-39.84,20250212,5300,10.57,20250409,12680,-53.79,20240904,5300,10.57,20250409,0.75,Y,388870,500,64 억,,0,N,N,61,N,00,N
20250806,100950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5820,30,2,0.52,61977710,10610,33.73,5790,5890,5770,7520,4060,5790,5841.44,0.00,0,-1235,6083,5936,5773,5626,5463,6010,5700,65,1730,500,4050,10,1,12945932,753,-7.12,4.05,12,0.08,-817.00,1438.00,12680,20240904,-54.10,5300,20250409,9.81,9740,-40.25,20250212,5300,9.81,20250409,12680,-54.10,20240904,5300,9.81,20250409,0.75,Y,388870,500,64 억,,0,N,N,61,N,00,N
20250806,090946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5810,20,2,0.35,37465260,6379,20.28,5790,5890,5770,7520,4060,5790,5873.22,0.00,0,-4313,6083,5936,5773,5626,5463,6010,5700,65,1730,500,4050,10,1,12945932,752,-7.11,4.04,12,0.05,-817.00,1438.00,12680,20240904,-54.18,5300,20250409,9.62,9740,-40.35,20250212,5300,9.62,20250409,12680,-54.18,20240904,5300,9.62,20250409,0.75,Y,388870,500,64 억,,0,N,N,61,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 160932 57 100.00 KOSDAQ 일반서비스 N N N N N 5910 120 2 2.07 159066370 27175 86.39 5790 5980 5770 7520 4060 5790 5853.41 0.00 0 2874 6083 5936 5773 5626 5463 6010 5700 65 1730 500 4050 10 1 12945932 765 -7.23 4.11 12 0.21 -817.00 1438.00 12680 20240904 -53.39 5300 20250409 11.51 9740 -39.32 20250212 5300 11.51 20250409 12680 -53.39 20240904 5300 11.51 20250409 0.75 Y 388870 500 64 억 0 N N 122 N 00 N
3 20250806 150949 57 100.00 KOSDAQ 일반서비스 N N N N N 5870 80 2 1.38 148206980 25327 80.52 5790 5980 5770 7520 4060 5790 5851.74 0.00 0 2777 6083 5936 5773 5626 5463 6010 5700 65 1730 500 4050 10 1 12945932 760 -7.18 4.08 12 0.20 -817.00 1438.00 12680 20240904 -53.71 5300 20250409 10.75 9740 -39.73 20250212 5300 10.75 20250409 12680 -53.71 20240904 5300 10.75 20250409 0.75 Y 388870 500 64 억 0 N N 61 N 00 N
4 20250806 140952 57 100.00 KOSDAQ 일반서비스 N N N N N 5860 70 2 1.21 131504240 22468 71.43 5790 5980 5770 7520 4060 5790 5852.96 0.00 0 596 6083 5936 5773 5626 5463 6010 5700 65 1730 500 4050 10 1 12945932 759 -7.17 4.08 12 0.17 -817.00 1438.00 12680 20240904 -53.79 5300 20250409 10.57 9740 -39.84 20250212 5300 10.57 20250409 12680 -53.79 20240904 5300 10.57 20250409 0.75 Y 388870 500 64 억 0 N N 61 N 00 N
5 20250806 130947 57 100.00 KOSDAQ 일반서비스 N N N N N 5880 90 2 1.55 120956580 20666 65.70 5790 5980 5770 7520 4060 5790 5852.93 0.00 0 -67 6083 5936 5773 5626 5463 6010 5700 65 1730 500 4050 10 1 12945932 761 -7.20 4.09 12 0.16 -817.00 1438.00 12680 20240904 -53.63 5300 20250409 10.94 9740 -39.63 20250212 5300 10.94 20250409 12680 -53.63 20240904 5300 10.94 20250409 0.75 Y 388870 500 64 억 0 N N 61 N 00 N
6 20250806 120943 57 100.00 KOSDAQ 일반서비스 N N N N N 5840 50 2 0.86 111448130 19042 60.54 5790 5980 5770 7520 4060 5790 5852.75 0.00 0 -125 6083 5936 5773 5626 5463 6010 5700 65 1730 500 4050 10 1 12945932 756 -7.15 4.06 12 0.15 -817.00 1438.00 12680 20240904 -53.94 5300 20250409 10.19 9740 -40.04 20250212 5300 10.19 20250409 12680 -53.94 20240904 5300 10.19 20250409 0.75 Y 388870 500 64 억 0 N N 61 N 00 N
7 20250806 110951 57 100.00 KOSDAQ 일반서비스 N N N N N 5860 70 2 1.21 97357940 16631 52.87 5790 5980 5770 7520 4060 5790 5854.00 0.00 0 -459 6083 5936 5773 5626 5463 6010 5700 65 1730 500 4050 10 1 12945932 759 -7.17 4.08 12 0.13 -817.00 1438.00 12680 20240904 -53.79 5300 20250409 10.57 9740 -39.84 20250212 5300 10.57 20250409 12680 -53.79 20240904 5300 10.57 20250409 0.75 Y 388870 500 64 억 0 N N 61 N 00 N
8 20250806 100950 57 100.00 KOSDAQ 일반서비스 N N N N N 5820 30 2 0.52 61977710 10610 33.73 5790 5890 5770 7520 4060 5790 5841.44 0.00 0 -1235 6083 5936 5773 5626 5463 6010 5700 65 1730 500 4050 10 1 12945932 753 -7.12 4.05 12 0.08 -817.00 1438.00 12680 20240904 -54.10 5300 20250409 9.81 9740 -40.25 20250212 5300 9.81 20250409 12680 -54.10 20240904 5300 9.81 20250409 0.75 Y 388870 500 64 억 0 N N 61 N 00 N
9 20250806 090946 57 100.00 KOSDAQ 일반서비스 N N N N N 5810 20 2 0.35 37465260 6379 20.28 5790 5890 5770 7520 4060 5790 5873.22 0.00 0 -4313 6083 5936 5773 5626 5463 6010 5700 65 1730 500 4050 10 1 12945932 752 -7.11 4.04 12 0.05 -817.00 1438.00 12680 20240904 -54.18 5300 20250409 9.62 9740 -40.35 20250212 5300 9.62 20250409 12680 -54.18 20240904 5300 9.62 20250409 0.75 Y 388870 500 64 억 0 N N 61 N 00 N