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
482520/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
20250806,161027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,17882040,8806,345.60,2030,2035,2030,2645,1425,2035,2030.67,0.03,0,-2690,2038,2036,2033,2031,2028,2037,2032,6,610,100,1420,5,1,6100000,124,290.00,1.02,12,0.14,7.00,1999.00,3380,20240813,-39.94,1962,20241226,3.47,2080,-2.40,20250521,1970,3.05,20250102,3380,-39.94,20240813,1962,3.47,20241226,0.00,Y,482520,100,6 억,,1986,N,N,0,N,00,N
20250806,151045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,17003040,8373,328.61,2030,2035,2030,2645,1425,2035,2030.70,0.03,0,-2670,2038,2036,2033,2031,2028,2037,2032,6,610,100,1420,5,1,6100000,124,290.00,1.02,12,0.14,7.00,1999.00,3380,20240813,-39.94,1962,20241226,3.47,2080,-2.40,20250521,1970,3.05,20250102,3380,-39.94,20240813,1962,3.47,20241226,0.00,Y,482520,100,6 억,,1986,N,N,0,N,00,N
20250806,141049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,11151390,5493,215.58,2030,2035,2030,2645,1425,2035,2030.11,0.03,0,-2664,2038,2036,2033,2031,2028,2037,2032,6,610,100,1420,5,1,6100000,124,290.71,1.02,12,0.09,7.00,1999.00,3380,20240813,-39.79,1962,20241226,3.72,2080,-2.16,20250521,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,Y,482520,100,6 억,,1986,N,N,0,N,00,N
20250806,131043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,11029290,5433,213.23,2030,2035,2030,2645,1425,2035,2030.06,0.03,0,-2660,2038,2036,2033,2031,2028,2037,2032,6,610,100,1420,5,1,6100000,124,290.00,1.02,12,0.09,7.00,1999.00,3380,20240813,-39.94,1962,20241226,3.47,2080,-2.40,20250521,1970,3.05,20250102,3380,-39.94,20240813,1962,3.47,20241226,0.00,Y,482520,100,6 억,,1986,N,N,0,N,00,N
20250806,121039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,9287550,4575,179.55,2030,2035,2030,2645,1425,2035,2030.07,0.03,0,-1802,2038,2036,2033,2031,2028,2037,2032,6,610,100,1420,5,1,6100000,124,290.00,1.02,12,0.08,7.00,1999.00,3380,20240813,-39.94,1962,20241226,3.47,2080,-2.40,20250521,1970,3.05,20250102,3380,-39.94,20240813,1962,3.47,20241226,0.00,Y,482520,100,6 억,,1986,N,N,0,N,00,N
20250806,111048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,6648550,3275,128.53,2030,2035,2030,2645,1425,2035,2030.09,0.03,0,-502,2038,2036,2033,2031,2028,2037,2032,6,610,100,1420,5,1,6100000,124,290.00,1.02,12,0.05,7.00,1999.00,3380,20240813,-39.94,1962,20241226,3.47,2080,-2.40,20250521,1970,3.05,20250102,3380,-39.94,20240813,1962,3.47,20241226,0.00,Y,482520,100,6 억,,1986,N,N,0,N,00,N
20250806,101046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,5629190,2773,108.83,2030,2030,2030,2645,1425,2035,2030.00,0.03,0,0,2038,2036,2033,2031,2028,2037,2032,6,610,100,1420,5,1,6100000,124,290.00,1.02,12,0.05,7.00,1999.00,3380,20240813,-39.94,1962,20241226,3.47,2080,-2.40,20250521,1970,3.05,20250102,3380,-39.94,20240813,1962,3.47,20241226,0.00,Y,482520,100,6 억,,1986,N,N,0,N,00,N
20250806,091044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,0.03,0,0,2038,2036,2033,2031,2028,2037,2032,6,610,100,1420,5,1,6100000,124,290.71,1.02,12,0.00,7.00,1999.00,3380,20240813,-39.79,1962,20241226,3.72,2080,-2.16,20250521,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,Y,482520,100,6 억,,1986,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 161027 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 17882040 8806 345.60 2030 2035 2030 2645 1425 2035 2030.67 0.03 0 -2690 2038 2036 2033 2031 2028 2037 2032 6 610 100 1420 5 1 6100000 124 290.00 1.02 12 0.14 7.00 1999.00 3380 20240813 -39.94 1962 20241226 3.47 2080 -2.40 20250521 1970 3.05 20250102 3380 -39.94 20240813 1962 3.47 20241226 0.00 Y 482520 100 6 억 1986 N N 0 N 00 N
3 20250806 151045 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 17003040 8373 328.61 2030 2035 2030 2645 1425 2035 2030.70 0.03 0 -2670 2038 2036 2033 2031 2028 2037 2032 6 610 100 1420 5 1 6100000 124 290.00 1.02 12 0.14 7.00 1999.00 3380 20240813 -39.94 1962 20241226 3.47 2080 -2.40 20250521 1970 3.05 20250102 3380 -39.94 20240813 1962 3.47 20241226 0.00 Y 482520 100 6 억 1986 N N 0 N 00 N
4 20250806 141049 57 100.00 KOSDAQ 금융 N N N N N 2035 0 3 0.00 11151390 5493 215.58 2030 2035 2030 2645 1425 2035 2030.11 0.03 0 -2664 2038 2036 2033 2031 2028 2037 2032 6 610 100 1420 5 1 6100000 124 290.71 1.02 12 0.09 7.00 1999.00 3380 20240813 -39.79 1962 20241226 3.72 2080 -2.16 20250521 1970 3.30 20250102 3380 -39.79 20240813 1962 3.72 20241226 0.00 Y 482520 100 6 억 1986 N N 0 N 00 N
5 20250806 131043 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 11029290 5433 213.23 2030 2035 2030 2645 1425 2035 2030.06 0.03 0 -2660 2038 2036 2033 2031 2028 2037 2032 6 610 100 1420 5 1 6100000 124 290.00 1.02 12 0.09 7.00 1999.00 3380 20240813 -39.94 1962 20241226 3.47 2080 -2.40 20250521 1970 3.05 20250102 3380 -39.94 20240813 1962 3.47 20241226 0.00 Y 482520 100 6 억 1986 N N 0 N 00 N
6 20250806 121039 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 9287550 4575 179.55 2030 2035 2030 2645 1425 2035 2030.07 0.03 0 -1802 2038 2036 2033 2031 2028 2037 2032 6 610 100 1420 5 1 6100000 124 290.00 1.02 12 0.08 7.00 1999.00 3380 20240813 -39.94 1962 20241226 3.47 2080 -2.40 20250521 1970 3.05 20250102 3380 -39.94 20240813 1962 3.47 20241226 0.00 Y 482520 100 6 억 1986 N N 0 N 00 N
7 20250806 111048 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 6648550 3275 128.53 2030 2035 2030 2645 1425 2035 2030.09 0.03 0 -502 2038 2036 2033 2031 2028 2037 2032 6 610 100 1420 5 1 6100000 124 290.00 1.02 12 0.05 7.00 1999.00 3380 20240813 -39.94 1962 20241226 3.47 2080 -2.40 20250521 1970 3.05 20250102 3380 -39.94 20240813 1962 3.47 20241226 0.00 Y 482520 100 6 억 1986 N N 0 N 00 N
8 20250806 101046 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 5629190 2773 108.83 2030 2030 2030 2645 1425 2035 2030.00 0.03 0 0 2038 2036 2033 2031 2028 2037 2032 6 610 100 1420 5 1 6100000 124 290.00 1.02 12 0.05 7.00 1999.00 3380 20240813 -39.94 1962 20241226 3.47 2080 -2.40 20250521 1970 3.05 20250102 3380 -39.94 20240813 1962 3.47 20241226 0.00 Y 482520 100 6 억 1986 N N 0 N 00 N
9 20250806 091044 57 100.00 KOSDAQ 금융 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 0.03 0 0 2038 2036 2033 2031 2028 2037 2032 6 610 100 1420 5 1 6100000 124 290.71 1.02 12 0.00 7.00 1999.00 3380 20240813 -39.79 1962 20241226 3.72 2080 -2.16 20250521 1970 3.30 20250102 3380 -39.79 20240813 1962 3.72 20241226 0.00 Y 482520 100 6 억 1986 N N 0 N 00 N