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
478390/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
20250806,161025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,13877475,6753,73.40,2055,2060,2055,2675,1445,2060,2055.01,0.23,0,-3303,2076,2067,2061,2052,2046,2072,2057,6,615,100,1440,5,1,6220000,128,58.86,1.03,12,0.11,35.00,2002.00,2130,20240725,-3.29,1970,20241226,4.57,2120,-2.83,20250526,1990,3.52,20250102,2120,-2.83,20250526,1970,4.57,20241226,0.00,Y,478390,100,6 억,,14042,N,N,0,N,00,N
20250806,151043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,13856875,6743,73.29,2055,2060,2055,2675,1445,2060,2055.00,0.23,0,-3300,2076,2067,2061,2052,2046,2072,2057,6,615,100,1440,5,1,6220000,128,58.71,1.03,12,0.11,35.00,2002.00,2130,20240725,-3.52,1970,20241226,4.31,2120,-3.07,20250526,1990,3.27,20250102,2120,-3.07,20250526,1970,4.31,20241226,0.00,Y,478390,100,6 억,,14042,N,N,0,N,00,N
20250806,141047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,9746875,4743,51.55,2055,2060,2055,2675,1445,2060,2055.00,0.23,0,-3300,2076,2067,2061,2052,2046,2072,2057,6,615,100,1440,5,1,6220000,128,58.71,1.03,12,0.08,35.00,2002.00,2130,20240725,-3.52,1970,20241226,4.31,2120,-3.07,20250526,1990,3.27,20250102,2120,-3.07,20250526,1970,4.31,20241226,0.00,Y,478390,100,6 억,,14042,N,N,0,N,00,N
20250806,131041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,9726325,4733,51.45,2055,2060,2055,2675,1445,2060,2055.00,0.23,0,-3300,2076,2067,2061,2052,2046,2072,2057,6,615,100,1440,5,1,6220000,128,58.71,1.03,12,0.08,35.00,2002.00,2130,20240725,-3.52,1970,20241226,4.31,2120,-3.07,20250526,1990,3.27,20250102,2120,-3.07,20250526,1970,4.31,20241226,0.00,Y,478390,100,6 억,,14042,N,N,0,N,00,N
20250806,121037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,7344580,3574,38.85,2055,2060,2055,2675,1445,2060,2055.00,0.23,0,-2211,2076,2067,2061,2052,2046,2072,2057,6,615,100,1440,5,1,6220000,128,58.71,1.03,12,0.06,35.00,2002.00,2130,20240725,-3.52,1970,20241226,4.31,2120,-3.07,20250526,1990,3.27,20250102,2120,-3.07,20250526,1970,4.31,20241226,0.00,Y,478390,100,6 억,,14042,N,N,0,N,00,N
20250806,111046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,3953830,1924,20.91,2055,2060,2055,2675,1445,2060,2055.01,0.23,0,-561,2076,2067,2061,2052,2046,2072,2057,6,615,100,1440,5,1,6220000,128,58.71,1.03,12,0.03,35.00,2002.00,2130,20240725,-3.52,1970,20241226,4.31,2120,-3.07,20250526,1990,3.27,20250102,2120,-3.07,20250526,1970,4.31,20241226,0.00,Y,478390,100,6 억,,14042,N,N,0,N,00,N
20250806,101044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,1064500,518,5.63,2055,2060,2055,2675,1445,2060,2055.02,0.23,0,0,2076,2067,2061,2052,2046,2072,2057,6,615,100,1440,5,1,6220000,128,58.86,1.03,12,0.01,35.00,2002.00,2130,20240725,-3.29,1970,20241226,4.57,2120,-2.83,20250526,1990,3.52,20250102,2120,-2.83,20250526,1970,4.57,20241226,0.00,Y,478390,100,6 억,,14042,N,N,0,N,00,N
20250806,091042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.23,0,0,2076,2067,2061,2052,2046,2072,2057,6,615,100,1440,5,1,6220000,128,58.86,1.03,12,0.00,35.00,2002.00,2130,20240725,-3.29,1970,20241226,4.57,2120,-2.83,20250526,1990,3.52,20250102,2120,-2.83,20250526,1970,4.57,20241226,0.00,Y,478390,100,6 억,,14042,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 161025 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 13877475 6753 73.40 2055 2060 2055 2675 1445 2060 2055.01 0.23 0 -3303 2076 2067 2061 2052 2046 2072 2057 6 615 100 1440 5 1 6220000 128 58.86 1.03 12 0.11 35.00 2002.00 2130 20240725 -3.29 1970 20241226 4.57 2120 -2.83 20250526 1990 3.52 20250102 2120 -2.83 20250526 1970 4.57 20241226 0.00 Y 478390 100 6 억 14042 N N 0 N 00 N
3 20250806 151043 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 13856875 6743 73.29 2055 2060 2055 2675 1445 2060 2055.00 0.23 0 -3300 2076 2067 2061 2052 2046 2072 2057 6 615 100 1440 5 1 6220000 128 58.71 1.03 12 0.11 35.00 2002.00 2130 20240725 -3.52 1970 20241226 4.31 2120 -3.07 20250526 1990 3.27 20250102 2120 -3.07 20250526 1970 4.31 20241226 0.00 Y 478390 100 6 억 14042 N N 0 N 00 N
4 20250806 141047 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 9746875 4743 51.55 2055 2060 2055 2675 1445 2060 2055.00 0.23 0 -3300 2076 2067 2061 2052 2046 2072 2057 6 615 100 1440 5 1 6220000 128 58.71 1.03 12 0.08 35.00 2002.00 2130 20240725 -3.52 1970 20241226 4.31 2120 -3.07 20250526 1990 3.27 20250102 2120 -3.07 20250526 1970 4.31 20241226 0.00 Y 478390 100 6 억 14042 N N 0 N 00 N
5 20250806 131041 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 9726325 4733 51.45 2055 2060 2055 2675 1445 2060 2055.00 0.23 0 -3300 2076 2067 2061 2052 2046 2072 2057 6 615 100 1440 5 1 6220000 128 58.71 1.03 12 0.08 35.00 2002.00 2130 20240725 -3.52 1970 20241226 4.31 2120 -3.07 20250526 1990 3.27 20250102 2120 -3.07 20250526 1970 4.31 20241226 0.00 Y 478390 100 6 억 14042 N N 0 N 00 N
6 20250806 121037 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 7344580 3574 38.85 2055 2060 2055 2675 1445 2060 2055.00 0.23 0 -2211 2076 2067 2061 2052 2046 2072 2057 6 615 100 1440 5 1 6220000 128 58.71 1.03 12 0.06 35.00 2002.00 2130 20240725 -3.52 1970 20241226 4.31 2120 -3.07 20250526 1990 3.27 20250102 2120 -3.07 20250526 1970 4.31 20241226 0.00 Y 478390 100 6 억 14042 N N 0 N 00 N
7 20250806 111046 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 3953830 1924 20.91 2055 2060 2055 2675 1445 2060 2055.01 0.23 0 -561 2076 2067 2061 2052 2046 2072 2057 6 615 100 1440 5 1 6220000 128 58.71 1.03 12 0.03 35.00 2002.00 2130 20240725 -3.52 1970 20241226 4.31 2120 -3.07 20250526 1990 3.27 20250102 2120 -3.07 20250526 1970 4.31 20241226 0.00 Y 478390 100 6 억 14042 N N 0 N 00 N
8 20250806 101044 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 1064500 518 5.63 2055 2060 2055 2675 1445 2060 2055.02 0.23 0 0 2076 2067 2061 2052 2046 2072 2057 6 615 100 1440 5 1 6220000 128 58.86 1.03 12 0.01 35.00 2002.00 2130 20240725 -3.29 1970 20241226 4.57 2120 -2.83 20250526 1990 3.52 20250102 2120 -2.83 20250526 1970 4.57 20241226 0.00 Y 478390 100 6 억 14042 N N 0 N 00 N
9 20250806 091042 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 0 0 0.00 0 0 0 2675 1445 2060 0.00 0.23 0 0 2076 2067 2061 2052 2046 2072 2057 6 615 100 1440 5 1 6220000 128 58.86 1.03 12 0.00 35.00 2002.00 2130 20240725 -3.29 1970 20241226 4.57 2120 -2.83 20250526 1990 3.52 20250102 2120 -2.83 20250526 1970 4.57 20241226 0.00 Y 478390 100 6 억 14042 N N 0 N 00 N