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
487720/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
20250806,161030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,888020,427,5.22,2065,2090,2065,2710,1460,2085,2079.67,0.06,0,6,2105,2095,2075,2065,2045,2100,2070,4,625,100,1450,5,1,4230000,88,-34.83,1.08,12,0.01,-60.00,1935.00,3200,20241220,-34.69,1930,20241220,8.29,2150,-2.79,20250519,1936,7.95,20250102,3200,-34.69,20241220,1930,8.29,20241220,0.00,Y,487720,100,4 억,,2417,N,N,0,N,00,N
20250806,151048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,848310,408,4.99,2065,2085,2065,2710,1460,2085,2079.19,0.06,0,6,2105,2095,2075,2065,2045,2100,2070,4,625,100,1450,5,1,4230000,88,-34.67,1.07,12,0.01,-60.00,1935.00,3200,20241220,-35.00,1930,20241220,7.77,2150,-3.26,20250519,1936,7.44,20250102,3200,-35.00,20241220,1930,7.77,20241220,0.00,Y,487720,100,4 억,,2417,N,N,0,N,00,N
20250806,141052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,848310,408,4.99,2065,2085,2065,2710,1460,2085,2079.19,0.06,0,6,2105,2095,2075,2065,2045,2100,2070,4,625,100,1450,5,1,4230000,88,-34.67,1.07,12,0.01,-60.00,1935.00,3200,20241220,-35.00,1930,20241220,7.77,2150,-3.26,20250519,1936,7.44,20250102,3200,-35.00,20241220,1930,7.77,20241220,0.00,Y,487720,100,4 억,,2417,N,N,0,N,00,N
20250806,131046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,848310,408,4.99,2065,2085,2065,2710,1460,2085,2079.19,0.06,0,6,2105,2095,2075,2065,2045,2100,2070,4,625,100,1450,5,1,4230000,88,-34.67,1.07,12,0.01,-60.00,1935.00,3200,20241220,-35.00,1930,20241220,7.77,2150,-3.26,20250519,1936,7.44,20250102,3200,-35.00,20241220,1930,7.77,20241220,0.00,Y,487720,100,4 억,,2417,N,N,0,N,00,N
20250806,121041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,848310,408,4.99,2065,2085,2065,2710,1460,2085,2079.19,0.06,0,6,2105,2095,2075,2065,2045,2100,2070,4,625,100,1450,5,1,4230000,88,-34.67,1.07,12,0.01,-60.00,1935.00,3200,20241220,-35.00,1930,20241220,7.77,2150,-3.26,20250519,1936,7.44,20250102,3200,-35.00,20241220,1930,7.77,20241220,0.00,Y,487720,100,4 억,,2417,N,N,0,N,00,N
20250806,111051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,107395,52,0.64,2065,2080,2065,2710,1460,2085,2065.29,0.06,0,0,2105,2095,2075,2065,2045,2100,2070,4,625,100,1450,5,1,4230000,88,-34.67,1.07,12,0.00,-60.00,1935.00,3200,20241220,-35.00,1930,20241220,7.77,2150,-3.26,20250519,1936,7.44,20250102,3200,-35.00,20241220,1930,7.77,20241220,0.00,Y,487720,100,4 억,,2417,N,N,0,N,00,N
20250806,101049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,105315,51,0.62,2065,2065,2065,2710,1460,2085,2065.00,0.06,0,0,2105,2095,2075,2065,2045,2100,2070,4,625,100,1450,5,1,4230000,87,-34.42,1.07,12,0.00,-60.00,1935.00,3200,20241220,-35.47,1930,20241220,6.99,2150,-3.95,20250519,1936,6.66,20250102,3200,-35.47,20241220,1930,6.99,20241220,0.00,Y,487720,100,4 억,,2417,N,N,0,N,00,N
20250806,091046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.06,0,0,2105,2095,2075,2065,2045,2100,2070,4,625,100,1450,5,1,4230000,88,-34.75,1.08,12,0.00,-60.00,1935.00,3200,20241220,-34.84,1930,20241220,8.03,2150,-3.02,20250519,1936,7.70,20250102,3200,-34.84,20241220,1930,8.03,20241220,0.00,Y,487720,100,4 억,,2417,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 161030 57 100.00 KOSDAQ 금융 N N N N N 2090 5 2 0.24 888020 427 5.22 2065 2090 2065 2710 1460 2085 2079.67 0.06 0 6 2105 2095 2075 2065 2045 2100 2070 4 625 100 1450 5 1 4230000 88 -34.83 1.08 12 0.01 -60.00 1935.00 3200 20241220 -34.69 1930 20241220 8.29 2150 -2.79 20250519 1936 7.95 20250102 3200 -34.69 20241220 1930 8.29 20241220 0.00 Y 487720 100 4 억 2417 N N 0 N 00 N
3 20250806 151048 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 848310 408 4.99 2065 2085 2065 2710 1460 2085 2079.19 0.06 0 6 2105 2095 2075 2065 2045 2100 2070 4 625 100 1450 5 1 4230000 88 -34.67 1.07 12 0.01 -60.00 1935.00 3200 20241220 -35.00 1930 20241220 7.77 2150 -3.26 20250519 1936 7.44 20250102 3200 -35.00 20241220 1930 7.77 20241220 0.00 Y 487720 100 4 억 2417 N N 0 N 00 N
4 20250806 141052 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 848310 408 4.99 2065 2085 2065 2710 1460 2085 2079.19 0.06 0 6 2105 2095 2075 2065 2045 2100 2070 4 625 100 1450 5 1 4230000 88 -34.67 1.07 12 0.01 -60.00 1935.00 3200 20241220 -35.00 1930 20241220 7.77 2150 -3.26 20250519 1936 7.44 20250102 3200 -35.00 20241220 1930 7.77 20241220 0.00 Y 487720 100 4 억 2417 N N 0 N 00 N
5 20250806 131046 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 848310 408 4.99 2065 2085 2065 2710 1460 2085 2079.19 0.06 0 6 2105 2095 2075 2065 2045 2100 2070 4 625 100 1450 5 1 4230000 88 -34.67 1.07 12 0.01 -60.00 1935.00 3200 20241220 -35.00 1930 20241220 7.77 2150 -3.26 20250519 1936 7.44 20250102 3200 -35.00 20241220 1930 7.77 20241220 0.00 Y 487720 100 4 억 2417 N N 0 N 00 N
6 20250806 121041 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 848310 408 4.99 2065 2085 2065 2710 1460 2085 2079.19 0.06 0 6 2105 2095 2075 2065 2045 2100 2070 4 625 100 1450 5 1 4230000 88 -34.67 1.07 12 0.01 -60.00 1935.00 3200 20241220 -35.00 1930 20241220 7.77 2150 -3.26 20250519 1936 7.44 20250102 3200 -35.00 20241220 1930 7.77 20241220 0.00 Y 487720 100 4 억 2417 N N 0 N 00 N
7 20250806 111051 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 107395 52 0.64 2065 2080 2065 2710 1460 2085 2065.29 0.06 0 0 2105 2095 2075 2065 2045 2100 2070 4 625 100 1450 5 1 4230000 88 -34.67 1.07 12 0.00 -60.00 1935.00 3200 20241220 -35.00 1930 20241220 7.77 2150 -3.26 20250519 1936 7.44 20250102 3200 -35.00 20241220 1930 7.77 20241220 0.00 Y 487720 100 4 억 2417 N N 0 N 00 N
8 20250806 101049 57 100.00 KOSDAQ 금융 N N N N N 2065 -20 5 -0.96 105315 51 0.62 2065 2065 2065 2710 1460 2085 2065.00 0.06 0 0 2105 2095 2075 2065 2045 2100 2070 4 625 100 1450 5 1 4230000 87 -34.42 1.07 12 0.00 -60.00 1935.00 3200 20241220 -35.47 1930 20241220 6.99 2150 -3.95 20250519 1936 6.66 20250102 3200 -35.47 20241220 1930 6.99 20241220 0.00 Y 487720 100 4 억 2417 N N 0 N 00 N
9 20250806 091046 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 0 0 0.00 0 0 0 2710 1460 2085 0.00 0.06 0 0 2105 2095 2075 2065 2045 2100 2070 4 625 100 1450 5 1 4230000 88 -34.75 1.08 12 0.00 -60.00 1935.00 3200 20241220 -34.84 1930 20241220 8.03 2150 -3.02 20250519 1936 7.70 20250102 3200 -34.84 20241220 1930 8.03 20241220 0.00 Y 487720 100 4 억 2417 N N 0 N 00 N