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
405100/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
20250806,160940,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12800,50,2,0.39,182285650,14387,59.53,12630,12830,12520,16570,8930,12750,12670.16,4.56,0,2683,13323,13036,12813,12526,12303,13180,12670,61,3820,500,8670,10,1,12289301,1573,54.94,1.57,12,0.12,233.00,8164.00,17440,20241111,-26.61,9880,20241210,29.55,15250,-16.07,20250224,10000,28.00,20250409,17440,-26.61,20241111,9880,29.55,20241210,2.40,Y,405100,500,61 억,,560943,N,N,1,N,00,N
20250806,150957,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12800,50,2,0.39,168207110,13288,54.98,12630,12800,12520,16570,8930,12750,12658.57,4.56,0,3268,13323,13036,12813,12526,12303,13180,12670,61,3820,500,8670,10,1,12289301,1573,54.94,1.57,12,0.11,233.00,8164.00,17440,20241111,-26.61,9880,20241210,29.55,15250,-16.07,20250224,10000,28.00,20250409,17440,-26.61,20241111,9880,29.55,20241210,2.40,Y,405100,500,61 억,,560943,N,N,15,N,00,N
20250806,140959,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12680,-70,5,-0.55,113426475,8980,37.16,12630,12730,12520,16570,8930,12750,12631.01,4.56,0,581,13323,13036,12813,12526,12303,13180,12670,61,3820,500,8670,10,1,12289301,1558,54.42,1.55,12,0.07,233.00,8164.00,17440,20241111,-27.29,9880,20241210,28.34,15250,-16.85,20250224,10000,26.80,20250409,17440,-27.29,20241111,9880,28.34,20241210,2.40,Y,405100,500,61 억,,560943,N,N,15,N,00,N
20250806,130954,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12700,-50,5,-0.39,92003075,7285,30.14,12630,12730,12520,16570,8930,12750,12629.11,4.56,0,1097,13323,13036,12813,12526,12303,13180,12670,61,3820,500,8670,10,1,12289301,1561,54.51,1.56,12,0.06,233.00,8164.00,17440,20241111,-27.18,9880,20241210,28.54,15250,-16.72,20250224,10000,27.00,20250409,17440,-27.18,20241111,9880,28.54,20241210,2.40,Y,405100,500,61 억,,560943,N,N,15,N,00,N
20250806,120950,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12690,-60,5,-0.47,76589365,6067,25.10,12630,12730,12520,16570,8930,12750,12623.93,4.56,0,1247,13323,13036,12813,12526,12303,13180,12670,61,3820,500,8670,10,1,12289301,1560,54.46,1.55,12,0.05,233.00,8164.00,17440,20241111,-27.24,9880,20241210,28.44,15250,-16.79,20250224,10000,26.90,20250409,17440,-27.24,20241111,9880,28.44,20241210,2.40,Y,405100,500,61 억,,560943,N,N,15,N,00,N
20250806,110958,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12710,-40,5,-0.31,67447425,5346,22.12,12630,12730,12520,16570,8930,12750,12616.43,4.56,0,1458,13323,13036,12813,12526,12303,13180,12670,61,3820,500,8670,10,1,12289301,1562,54.55,1.56,12,0.04,233.00,8164.00,17440,20241111,-27.12,9880,20241210,28.64,15250,-16.66,20250224,10000,27.10,20250409,17440,-27.12,20241111,9880,28.64,20241210,2.40,Y,405100,500,61 억,,560943,N,N,15,N,00,N
20250806,100957,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12590,-160,5,-1.25,50687950,4023,16.65,12630,12730,12520,16570,8930,12750,12599.54,4.56,0,1687,13323,13036,12813,12526,12303,13180,12670,61,3820,500,8670,10,1,12289301,1547,54.03,1.54,12,0.03,233.00,8164.00,17440,20241111,-27.81,9880,20241210,27.43,15250,-17.44,20250224,10000,25.90,20250409,17440,-27.81,20241111,9880,27.43,20241210,2.40,Y,405100,500,61 억,,560943,N,N,15,N,00,N
20250806,090954,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12560,-190,5,-1.49,6604710,524,2.17,12630,12730,12560,16570,8930,12750,12604.41,4.56,0,-38,13323,13036,12813,12526,12303,13180,12670,61,3820,500,8670,10,1,12289301,1544,53.91,1.54,12,0.00,233.00,8164.00,17440,20241111,-27.98,9880,20241210,27.13,15250,-17.64,20250224,10000,25.60,20250409,17440,-27.98,20241111,9880,27.13,20241210,2.40,Y,405100,500,61 억,,560943,N,N,15,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 160940 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12800 50 2 0.39 182285650 14387 59.53 12630 12830 12520 16570 8930 12750 12670.16 4.56 0 2683 13323 13036 12813 12526 12303 13180 12670 61 3820 500 8670 10 1 12289301 1573 54.94 1.57 12 0.12 233.00 8164.00 17440 20241111 -26.61 9880 20241210 29.55 15250 -16.07 20250224 10000 28.00 20250409 17440 -26.61 20241111 9880 29.55 20241210 2.40 Y 405100 500 61 억 560943 N N 1 N 00 N
3 20250806 150957 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12800 50 2 0.39 168207110 13288 54.98 12630 12800 12520 16570 8930 12750 12658.57 4.56 0 3268 13323 13036 12813 12526 12303 13180 12670 61 3820 500 8670 10 1 12289301 1573 54.94 1.57 12 0.11 233.00 8164.00 17440 20241111 -26.61 9880 20241210 29.55 15250 -16.07 20250224 10000 28.00 20250409 17440 -26.61 20241111 9880 29.55 20241210 2.40 Y 405100 500 61 억 560943 N N 15 N 00 N
4 20250806 140959 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12680 -70 5 -0.55 113426475 8980 37.16 12630 12730 12520 16570 8930 12750 12631.01 4.56 0 581 13323 13036 12813 12526 12303 13180 12670 61 3820 500 8670 10 1 12289301 1558 54.42 1.55 12 0.07 233.00 8164.00 17440 20241111 -27.29 9880 20241210 28.34 15250 -16.85 20250224 10000 26.80 20250409 17440 -27.29 20241111 9880 28.34 20241210 2.40 Y 405100 500 61 억 560943 N N 15 N 00 N
5 20250806 130954 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12700 -50 5 -0.39 92003075 7285 30.14 12630 12730 12520 16570 8930 12750 12629.11 4.56 0 1097 13323 13036 12813 12526 12303 13180 12670 61 3820 500 8670 10 1 12289301 1561 54.51 1.56 12 0.06 233.00 8164.00 17440 20241111 -27.18 9880 20241210 28.54 15250 -16.72 20250224 10000 27.00 20250409 17440 -27.18 20241111 9880 28.54 20241210 2.40 Y 405100 500 61 억 560943 N N 15 N 00 N
6 20250806 120950 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12690 -60 5 -0.47 76589365 6067 25.10 12630 12730 12520 16570 8930 12750 12623.93 4.56 0 1247 13323 13036 12813 12526 12303 13180 12670 61 3820 500 8670 10 1 12289301 1560 54.46 1.55 12 0.05 233.00 8164.00 17440 20241111 -27.24 9880 20241210 28.44 15250 -16.79 20250224 10000 26.90 20250409 17440 -27.24 20241111 9880 28.44 20241210 2.40 Y 405100 500 61 억 560943 N N 15 N 00 N
7 20250806 110958 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12710 -40 5 -0.31 67447425 5346 22.12 12630 12730 12520 16570 8930 12750 12616.43 4.56 0 1458 13323 13036 12813 12526 12303 13180 12670 61 3820 500 8670 10 1 12289301 1562 54.55 1.56 12 0.04 233.00 8164.00 17440 20241111 -27.12 9880 20241210 28.64 15250 -16.66 20250224 10000 27.10 20250409 17440 -27.12 20241111 9880 28.64 20241210 2.40 Y 405100 500 61 억 560943 N N 15 N 00 N
8 20250806 100957 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12590 -160 5 -1.25 50687950 4023 16.65 12630 12730 12520 16570 8930 12750 12599.54 4.56 0 1687 13323 13036 12813 12526 12303 13180 12670 61 3820 500 8670 10 1 12289301 1547 54.03 1.54 12 0.03 233.00 8164.00 17440 20241111 -27.81 9880 20241210 27.43 15250 -17.44 20250224 10000 25.90 20250409 17440 -27.81 20241111 9880 27.43 20241210 2.40 Y 405100 500 61 억 560943 N N 15 N 00 N
9 20250806 090954 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12560 -190 5 -1.49 6604710 524 2.17 12630 12730 12560 16570 8930 12750 12604.41 4.56 0 -38 13323 13036 12813 12526 12303 13180 12670 61 3820 500 8670 10 1 12289301 1544 53.91 1.54 12 0.00 233.00 8164.00 17440 20241111 -27.98 9880 20241210 27.13 15250 -17.64 20250224 10000 25.60 20250409 17440 -27.98 20241111 9880 27.13 20241210 2.40 Y 405100 500 61 억 560943 N N 15 N 00 N