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
473370/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
20250806,161019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,18408360,9139,154.92,2020,2020,2010,2615,1415,2015,2014.26,0.00,0,-5990,2025,2020,2015,2010,2005,2017,2007,4,600,100,1410,5,1,4210000,85,46.98,1.01,12,0.22,43.00,2004.00,2080,20240801,-2.88,1950,20241224,3.59,2040,-0.98,20250610,1953,3.43,20250102,2060,-1.94,20240809,1950,3.59,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250806,151037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,17366540,8622,146.16,2020,2020,2010,2615,1415,2015,2014.21,0.00,0,-5929,2025,2020,2015,2010,2005,2017,2007,4,600,100,1410,5,1,4210000,85,46.74,1.00,12,0.20,43.00,2004.00,2080,20240801,-3.37,1950,20241224,3.08,2040,-1.47,20250610,1953,2.92,20250102,2060,-2.43,20240809,1950,3.08,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250806,141041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,17165540,8522,144.47,2020,2020,2010,2615,1415,2015,2014.26,0.00,0,-5929,2025,2020,2015,2010,2005,2017,2007,4,600,100,1410,5,1,4210000,85,46.74,1.00,12,0.20,43.00,2004.00,2080,20240801,-3.37,1950,20241224,3.08,2040,-1.47,20250610,1953,2.92,20250102,2060,-2.43,20240809,1950,3.08,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250806,131035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,17165540,8522,144.47,2020,2020,2010,2615,1415,2015,2014.26,0.00,0,-5929,2025,2020,2015,2010,2005,2017,2007,4,600,100,1410,5,1,4210000,85,46.74,1.00,12,0.20,43.00,2004.00,2080,20240801,-3.37,1950,20241224,3.08,2040,-1.47,20250610,1953,2.92,20250102,2060,-2.43,20240809,1950,3.08,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250806,121031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,8267955,4103,69.55,2020,2020,2015,2615,1415,2015,2015.10,0.00,0,-3949,2025,2020,2015,2010,2005,2017,2007,4,600,100,1410,5,1,4210000,85,46.86,1.01,12,0.10,43.00,2004.00,2080,20240801,-3.12,1950,20241224,3.33,2040,-1.23,20250610,1953,3.17,20250102,2060,-2.18,20240809,1950,3.33,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250806,111040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,2222955,1103,18.70,2020,2020,2015,2615,1415,2015,2015.37,0.00,0,-949,2025,2020,2015,2010,2005,2017,2007,4,600,100,1410,5,1,4210000,85,46.86,1.01,12,0.03,43.00,2004.00,2080,20240801,-3.12,1950,20241224,3.33,2040,-1.23,20250610,1953,3.17,20250102,2060,-2.18,20240809,1950,3.33,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250806,101038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,167655,83,1.41,2020,2020,2015,2615,1415,2015,2019.94,0.00,0,71,2025,2020,2015,2010,2005,2017,2007,4,600,100,1410,5,1,4210000,85,46.86,1.01,12,0.00,43.00,2004.00,2080,20240801,-3.12,1950,20241224,3.33,2040,-1.23,20250610,1953,3.17,20250102,2060,-2.18,20240809,1950,3.33,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250806,091035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.00,0,0,2025,2020,2015,2010,2005,2017,2007,4,600,100,1410,5,1,4210000,85,46.86,1.01,12,0.00,43.00,2004.00,2080,20240801,-3.12,1950,20241224,3.33,2040,-1.23,20250610,1953,3.17,20250102,2060,-2.18,20240809,1950,3.33,20241224,0.00,Y,473370,100,4 억,,0,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 161019 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 18408360 9139 154.92 2020 2020 2010 2615 1415 2015 2014.26 0.00 0 -5990 2025 2020 2015 2010 2005 2017 2007 4 600 100 1410 5 1 4210000 85 46.98 1.01 12 0.22 43.00 2004.00 2080 20240801 -2.88 1950 20241224 3.59 2040 -0.98 20250610 1953 3.43 20250102 2060 -1.94 20240809 1950 3.59 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
3 20250806 151037 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 17366540 8622 146.16 2020 2020 2010 2615 1415 2015 2014.21 0.00 0 -5929 2025 2020 2015 2010 2005 2017 2007 4 600 100 1410 5 1 4210000 85 46.74 1.00 12 0.20 43.00 2004.00 2080 20240801 -3.37 1950 20241224 3.08 2040 -1.47 20250610 1953 2.92 20250102 2060 -2.43 20240809 1950 3.08 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
4 20250806 141041 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 17165540 8522 144.47 2020 2020 2010 2615 1415 2015 2014.26 0.00 0 -5929 2025 2020 2015 2010 2005 2017 2007 4 600 100 1410 5 1 4210000 85 46.74 1.00 12 0.20 43.00 2004.00 2080 20240801 -3.37 1950 20241224 3.08 2040 -1.47 20250610 1953 2.92 20250102 2060 -2.43 20240809 1950 3.08 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
5 20250806 131035 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 17165540 8522 144.47 2020 2020 2010 2615 1415 2015 2014.26 0.00 0 -5929 2025 2020 2015 2010 2005 2017 2007 4 600 100 1410 5 1 4210000 85 46.74 1.00 12 0.20 43.00 2004.00 2080 20240801 -3.37 1950 20241224 3.08 2040 -1.47 20250610 1953 2.92 20250102 2060 -2.43 20240809 1950 3.08 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
6 20250806 121031 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 8267955 4103 69.55 2020 2020 2015 2615 1415 2015 2015.10 0.00 0 -3949 2025 2020 2015 2010 2005 2017 2007 4 600 100 1410 5 1 4210000 85 46.86 1.01 12 0.10 43.00 2004.00 2080 20240801 -3.12 1950 20241224 3.33 2040 -1.23 20250610 1953 3.17 20250102 2060 -2.18 20240809 1950 3.33 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
7 20250806 111040 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 2222955 1103 18.70 2020 2020 2015 2615 1415 2015 2015.37 0.00 0 -949 2025 2020 2015 2010 2005 2017 2007 4 600 100 1410 5 1 4210000 85 46.86 1.01 12 0.03 43.00 2004.00 2080 20240801 -3.12 1950 20241224 3.33 2040 -1.23 20250610 1953 3.17 20250102 2060 -2.18 20240809 1950 3.33 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
8 20250806 101038 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 167655 83 1.41 2020 2020 2015 2615 1415 2015 2019.94 0.00 0 71 2025 2020 2015 2010 2005 2017 2007 4 600 100 1410 5 1 4210000 85 46.86 1.01 12 0.00 43.00 2004.00 2080 20240801 -3.12 1950 20241224 3.33 2040 -1.23 20250610 1953 3.17 20250102 2060 -2.18 20240809 1950 3.33 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
9 20250806 091035 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 0 0 0.00 0 0 0 2615 1415 2015 0.00 0.00 0 0 2025 2020 2015 2010 2005 2017 2007 4 600 100 1410 5 1 4210000 85 46.86 1.01 12 0.00 43.00 2004.00 2080 20240801 -3.12 1950 20241224 3.33 2040 -1.23 20250610 1953 3.17 20250102 2060 -2.18 20240809 1950 3.33 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N