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
430220/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
20250806,160949,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,0,3,0.00,0,0,0.00,0,0,0,2930,1580,2255,0.00,3.21,0,0,2255,2255,2255,2255,2255,2255,2255,7,675,100,0,5,1,6760000,152,50.11,1.11,12,0.00,45.00,2028.00,2487,20240725,-9.33,2130,20250624,5.87,2450,-7.96,20250529,2130,5.87,20250624,2450,-7.96,20250529,2070,8.94,20241226,3.00,Y,430220,100,6 억,,217233,N,N,0,N,00,N
20250806,151006,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,0,3,0.00,0,0,0.00,0,0,0,2930,1580,2255,0.00,3.21,0,0,2255,2255,2255,2255,2255,2255,2255,7,675,100,0,5,1,6760000,152,50.11,1.11,12,0.00,45.00,2028.00,2487,20240725,-9.33,2130,20250624,5.87,2450,-7.96,20250529,2130,5.87,20250624,2450,-7.96,20250529,2070,8.94,20241226,3.00,Y,430220,100,6 억,,217233,N,N,0,N,00,N
20250806,141009,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,0,3,0.00,0,0,0.00,0,0,0,2930,1580,2255,0.00,3.21,0,0,2255,2255,2255,2255,2255,2255,2255,7,675,100,0,5,1,6760000,152,50.11,1.11,12,0.00,45.00,2028.00,2487,20240725,-9.33,2130,20250624,5.87,2450,-7.96,20250529,2130,5.87,20250624,2450,-7.96,20250529,2070,8.94,20241226,3.00,Y,430220,100,6 억,,217233,N,N,0,N,00,N
20250806,131004,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,0,3,0.00,0,0,0.00,0,0,0,2930,1580,2255,0.00,3.21,0,0,2255,2255,2255,2255,2255,2255,2255,7,675,100,0,5,1,6760000,152,50.11,1.11,12,0.00,45.00,2028.00,2487,20240725,-9.33,2130,20250624,5.87,2450,-7.96,20250529,2130,5.87,20250624,2450,-7.96,20250529,2070,8.94,20241226,3.00,Y,430220,100,6 억,,217233,N,N,0,N,00,N
20250806,120959,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,0,3,0.00,0,0,0.00,0,0,0,2930,1580,2255,0.00,3.21,0,0,2255,2255,2255,2255,2255,2255,2255,7,675,100,0,5,1,6760000,152,50.11,1.11,12,0.00,45.00,2028.00,2487,20240725,-9.33,2130,20250624,5.87,2450,-7.96,20250529,2130,5.87,20250624,2450,-7.96,20250529,2070,8.94,20241226,3.00,Y,430220,100,6 억,,217233,N,N,0,N,00,N
20250806,111008,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,0,3,0.00,0,0,0.00,0,0,0,2930,1580,2255,0.00,3.21,0,0,2255,2255,2255,2255,2255,2255,2255,7,675,100,0,5,1,6760000,152,50.11,1.11,12,0.00,45.00,2028.00,2487,20240725,-9.33,2130,20250624,5.87,2450,-7.96,20250529,2130,5.87,20250624,2450,-7.96,20250529,2070,8.94,20241226,3.00,Y,430220,100,6 억,,217233,N,N,0,N,00,N
20250806,101007,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,0,3,0.00,0,0,0.00,0,0,0,2930,1580,2255,0.00,3.21,0,0,2255,2255,2255,2255,2255,2255,2255,7,675,100,0,5,1,6760000,152,50.11,1.11,12,0.00,45.00,2028.00,2487,20240725,-9.33,2130,20250624,5.87,2450,-7.96,20250529,2130,5.87,20250624,2450,-7.96,20250529,2070,8.94,20241226,3.00,Y,430220,100,6 억,,217233,N,N,0,N,00,N
20250806,091003,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,0,3,0.00,0,0,0.00,0,0,0,2930,1580,2255,0.00,3.21,0,0,2255,2255,2255,2255,2255,2255,2255,7,675,100,0,5,1,6760000,152,50.11,1.11,12,0.00,45.00,2028.00,2487,20240725,-9.33,2130,20250624,5.87,2450,-7.96,20250529,2130,5.87,20250624,2450,-7.96,20250529,2070,8.94,20241226,3.00,Y,430220,100,6 억,,217233,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 160949 58 100.00 KOSDAQ 금융 N N N N N 2255 0 3 0.00 0 0 0.00 0 0 0 2930 1580 2255 0.00 3.21 0 0 2255 2255 2255 2255 2255 2255 2255 7 675 100 0 5 1 6760000 152 50.11 1.11 12 0.00 45.00 2028.00 2487 20240725 -9.33 2130 20250624 5.87 2450 -7.96 20250529 2130 5.87 20250624 2450 -7.96 20250529 2070 8.94 20241226 3.00 Y 430220 100 6 억 217233 N N 0 N 00 N
3 20250806 151006 58 100.00 KOSDAQ 금융 N N N N N 2255 0 3 0.00 0 0 0.00 0 0 0 2930 1580 2255 0.00 3.21 0 0 2255 2255 2255 2255 2255 2255 2255 7 675 100 0 5 1 6760000 152 50.11 1.11 12 0.00 45.00 2028.00 2487 20240725 -9.33 2130 20250624 5.87 2450 -7.96 20250529 2130 5.87 20250624 2450 -7.96 20250529 2070 8.94 20241226 3.00 Y 430220 100 6 억 217233 N N 0 N 00 N
4 20250806 141009 58 100.00 KOSDAQ 금융 N N N N N 2255 0 3 0.00 0 0 0.00 0 0 0 2930 1580 2255 0.00 3.21 0 0 2255 2255 2255 2255 2255 2255 2255 7 675 100 0 5 1 6760000 152 50.11 1.11 12 0.00 45.00 2028.00 2487 20240725 -9.33 2130 20250624 5.87 2450 -7.96 20250529 2130 5.87 20250624 2450 -7.96 20250529 2070 8.94 20241226 3.00 Y 430220 100 6 억 217233 N N 0 N 00 N
5 20250806 131004 58 100.00 KOSDAQ 금융 N N N N N 2255 0 3 0.00 0 0 0.00 0 0 0 2930 1580 2255 0.00 3.21 0 0 2255 2255 2255 2255 2255 2255 2255 7 675 100 0 5 1 6760000 152 50.11 1.11 12 0.00 45.00 2028.00 2487 20240725 -9.33 2130 20250624 5.87 2450 -7.96 20250529 2130 5.87 20250624 2450 -7.96 20250529 2070 8.94 20241226 3.00 Y 430220 100 6 억 217233 N N 0 N 00 N
6 20250806 120959 58 100.00 KOSDAQ 금융 N N N N N 2255 0 3 0.00 0 0 0.00 0 0 0 2930 1580 2255 0.00 3.21 0 0 2255 2255 2255 2255 2255 2255 2255 7 675 100 0 5 1 6760000 152 50.11 1.11 12 0.00 45.00 2028.00 2487 20240725 -9.33 2130 20250624 5.87 2450 -7.96 20250529 2130 5.87 20250624 2450 -7.96 20250529 2070 8.94 20241226 3.00 Y 430220 100 6 억 217233 N N 0 N 00 N
7 20250806 111008 58 100.00 KOSDAQ 금융 N N N N N 2255 0 3 0.00 0 0 0.00 0 0 0 2930 1580 2255 0.00 3.21 0 0 2255 2255 2255 2255 2255 2255 2255 7 675 100 0 5 1 6760000 152 50.11 1.11 12 0.00 45.00 2028.00 2487 20240725 -9.33 2130 20250624 5.87 2450 -7.96 20250529 2130 5.87 20250624 2450 -7.96 20250529 2070 8.94 20241226 3.00 Y 430220 100 6 억 217233 N N 0 N 00 N
8 20250806 101007 58 100.00 KOSDAQ 금융 N N N N N 2255 0 3 0.00 0 0 0.00 0 0 0 2930 1580 2255 0.00 3.21 0 0 2255 2255 2255 2255 2255 2255 2255 7 675 100 0 5 1 6760000 152 50.11 1.11 12 0.00 45.00 2028.00 2487 20240725 -9.33 2130 20250624 5.87 2450 -7.96 20250529 2130 5.87 20250624 2450 -7.96 20250529 2070 8.94 20241226 3.00 Y 430220 100 6 억 217233 N N 0 N 00 N
9 20250806 091003 58 100.00 KOSDAQ 금융 N N N N N 2255 0 3 0.00 0 0 0.00 0 0 0 2930 1580 2255 0.00 3.21 0 0 2255 2255 2255 2255 2255 2255 2255 7 675 100 0 5 1 6760000 152 50.11 1.11 12 0.00 45.00 2028.00 2487 20240725 -9.33 2130 20250624 5.87 2450 -7.96 20250529 2130 5.87 20250624 2450 -7.96 20250529 2070 8.94 20241226 3.00 Y 430220 100 6 억 217233 N N 0 N 00 N