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
466910/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
20250806,161016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,4407520,2171,22.35,2030,2035,2030,2635,1425,2030,2030.18,0.09,0,0,2040,2035,2030,2025,2020,2032,2022,9,605,100,1500,5,1,9100000,185,44.24,1.04,12,0.02,46.00,1958.00,2090,20240801,-2.63,1930,20241227,5.44,2060,-1.21,20250627,1940,4.90,20250120,2060,-1.21,20240808,1930,5.44,20241227,0.00,Y,466910,100,9 억,,8247,N,N,0,N,00,N
20250806,151034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,4267105,2102,21.64,2030,2035,2030,2635,1425,2030,2030.02,0.09,0,0,2040,2035,2030,2025,2020,2032,2022,9,605,100,1500,5,1,9100000,185,44.13,1.04,12,0.02,46.00,1958.00,2090,20240801,-2.87,1930,20241227,5.18,2060,-1.46,20250627,1940,4.64,20250120,2060,-1.46,20240808,1930,5.18,20241227,0.00,Y,466910,100,9 억,,8247,N,N,0,N,00,N
20250806,141038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,1238345,610,6.28,2030,2035,2030,2635,1425,2030,2030.07,0.09,0,0,2040,2035,2030,2025,2020,2032,2022,9,605,100,1500,5,1,9100000,185,44.24,1.04,12,0.01,46.00,1958.00,2090,20240801,-2.63,1930,20241227,5.44,2060,-1.21,20250627,1940,4.90,20250120,2060,-1.21,20240808,1930,5.44,20241227,0.00,Y,466910,100,9 억,,8247,N,N,0,N,00,N
20250806,131032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,1228170,605,6.23,2030,2035,2030,2635,1425,2030,2030.03,0.09,0,0,2040,2035,2030,2025,2020,2032,2022,9,605,100,1500,5,1,9100000,185,44.24,1.04,12,0.01,46.00,1958.00,2090,20240801,-2.63,1930,20241227,5.44,2060,-1.21,20250627,1940,4.90,20250120,2060,-1.21,20240808,1930,5.44,20241227,0.00,Y,466910,100,9 억,,8247,N,N,0,N,00,N
20250806,121028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,1019065,502,5.17,2030,2035,2030,2635,1425,2030,2030.01,0.09,0,0,2040,2035,2030,2025,2020,2032,2022,9,605,100,1500,5,1,9100000,185,44.24,1.04,12,0.01,46.00,1958.00,2090,20240801,-2.63,1930,20241227,5.44,2060,-1.21,20250627,1940,4.90,20250120,2060,-1.21,20240808,1930,5.44,20241227,0.00,Y,466910,100,9 억,,8247,N,N,0,N,00,N
20250806,111037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,1019065,502,5.17,2030,2035,2030,2635,1425,2030,2030.01,0.09,0,0,2040,2035,2030,2025,2020,2032,2022,9,605,100,1500,5,1,9100000,185,44.24,1.04,12,0.01,46.00,1958.00,2090,20240801,-2.63,1930,20241227,5.44,2060,-1.21,20250627,1940,4.90,20250120,2060,-1.21,20240808,1930,5.44,20241227,0.00,Y,466910,100,9 억,,8247,N,N,0,N,00,N
20250806,101035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,1019065,502,5.17,2030,2035,2030,2635,1425,2030,2030.01,0.09,0,0,2040,2035,2030,2025,2020,2032,2022,9,605,100,1500,5,1,9100000,185,44.24,1.04,12,0.01,46.00,1958.00,2090,20240801,-2.63,1930,20241227,5.44,2060,-1.21,20250627,1940,4.90,20250120,2060,-1.21,20240808,1930,5.44,20241227,0.00,Y,466910,100,9 억,,8247,N,N,0,N,00,N
20250806,091032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,1019065,502,5.17,2030,2035,2030,2635,1425,2030,2030.01,0.09,0,0,2040,2035,2030,2025,2020,2032,2022,9,605,100,1500,5,1,9100000,185,44.24,1.04,12,0.01,46.00,1958.00,2090,20240801,-2.63,1930,20241227,5.44,2060,-1.21,20250627,1940,4.90,20250120,2060,-1.21,20240808,1930,5.44,20241227,0.00,Y,466910,100,9 억,,8247,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 161016 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 4407520 2171 22.35 2030 2035 2030 2635 1425 2030 2030.18 0.09 0 0 2040 2035 2030 2025 2020 2032 2022 9 605 100 1500 5 1 9100000 185 44.24 1.04 12 0.02 46.00 1958.00 2090 20240801 -2.63 1930 20241227 5.44 2060 -1.21 20250627 1940 4.90 20250120 2060 -1.21 20240808 1930 5.44 20241227 0.00 Y 466910 100 9 억 8247 N N 0 N 00 N
3 20250806 151034 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 4267105 2102 21.64 2030 2035 2030 2635 1425 2030 2030.02 0.09 0 0 2040 2035 2030 2025 2020 2032 2022 9 605 100 1500 5 1 9100000 185 44.13 1.04 12 0.02 46.00 1958.00 2090 20240801 -2.87 1930 20241227 5.18 2060 -1.46 20250627 1940 4.64 20250120 2060 -1.46 20240808 1930 5.18 20241227 0.00 Y 466910 100 9 억 8247 N N 0 N 00 N
4 20250806 141038 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 1238345 610 6.28 2030 2035 2030 2635 1425 2030 2030.07 0.09 0 0 2040 2035 2030 2025 2020 2032 2022 9 605 100 1500 5 1 9100000 185 44.24 1.04 12 0.01 46.00 1958.00 2090 20240801 -2.63 1930 20241227 5.44 2060 -1.21 20250627 1940 4.90 20250120 2060 -1.21 20240808 1930 5.44 20241227 0.00 Y 466910 100 9 억 8247 N N 0 N 00 N
5 20250806 131032 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 1228170 605 6.23 2030 2035 2030 2635 1425 2030 2030.03 0.09 0 0 2040 2035 2030 2025 2020 2032 2022 9 605 100 1500 5 1 9100000 185 44.24 1.04 12 0.01 46.00 1958.00 2090 20240801 -2.63 1930 20241227 5.44 2060 -1.21 20250627 1940 4.90 20250120 2060 -1.21 20240808 1930 5.44 20241227 0.00 Y 466910 100 9 억 8247 N N 0 N 00 N
6 20250806 121028 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 1019065 502 5.17 2030 2035 2030 2635 1425 2030 2030.01 0.09 0 0 2040 2035 2030 2025 2020 2032 2022 9 605 100 1500 5 1 9100000 185 44.24 1.04 12 0.01 46.00 1958.00 2090 20240801 -2.63 1930 20241227 5.44 2060 -1.21 20250627 1940 4.90 20250120 2060 -1.21 20240808 1930 5.44 20241227 0.00 Y 466910 100 9 억 8247 N N 0 N 00 N
7 20250806 111037 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 1019065 502 5.17 2030 2035 2030 2635 1425 2030 2030.01 0.09 0 0 2040 2035 2030 2025 2020 2032 2022 9 605 100 1500 5 1 9100000 185 44.24 1.04 12 0.01 46.00 1958.00 2090 20240801 -2.63 1930 20241227 5.44 2060 -1.21 20250627 1940 4.90 20250120 2060 -1.21 20240808 1930 5.44 20241227 0.00 Y 466910 100 9 억 8247 N N 0 N 00 N
8 20250806 101035 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 1019065 502 5.17 2030 2035 2030 2635 1425 2030 2030.01 0.09 0 0 2040 2035 2030 2025 2020 2032 2022 9 605 100 1500 5 1 9100000 185 44.24 1.04 12 0.01 46.00 1958.00 2090 20240801 -2.63 1930 20241227 5.44 2060 -1.21 20250627 1940 4.90 20250120 2060 -1.21 20240808 1930 5.44 20241227 0.00 Y 466910 100 9 억 8247 N N 0 N 00 N
9 20250806 091032 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 1019065 502 5.17 2030 2035 2030 2635 1425 2030 2030.01 0.09 0 0 2040 2035 2030 2025 2020 2032 2022 9 605 100 1500 5 1 9100000 185 44.24 1.04 12 0.01 46.00 1958.00 2090 20240801 -2.63 1930 20241227 5.44 2060 -1.21 20250627 1940 4.90 20250120 2060 -1.21 20240808 1930 5.44 20241227 0.00 Y 466910 100 9 억 8247 N N 0 N 00 N