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
498390/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
20250806,161033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,4398640,2199,3331.82,2000,2005,2000,2600,1400,2000,2000.29,0.01,0,89,2000,1999,1999,1998,1998,2000,1999,5,600,100,1400,5,1,4960000,99,-27.40,0.86,12,0.04,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,282,N,N,0,N,00,N
20250806,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,4324640,2162,3275.76,2000,2005,2000,2600,1400,2000,2000.30,0.01,0,126,2000,1999,1999,1998,1998,2000,1999,5,600,100,1400,5,1,4960000,99,-27.40,0.86,12,0.04,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,282,N,N,0,N,00,N
20250806,141055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,4324640,2162,3275.76,2000,2005,2000,2600,1400,2000,2000.30,0.01,0,126,2000,1999,1999,1998,1998,2000,1999,5,600,100,1400,5,1,4960000,99,-27.40,0.86,12,0.04,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,282,N,N,0,N,00,N
20250806,131049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,4106640,2053,3110.61,2000,2005,2000,2600,1400,2000,2000.31,0.01,0,126,2000,1999,1999,1998,1998,2000,1999,5,600,100,1400,5,1,4960000,99,-27.40,0.86,12,0.04,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,282,N,N,0,N,00,N
20250806,121044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,4062630,2031,3077.27,2000,2005,2000,2600,1400,2000,2000.31,0.01,0,126,2000,1999,1999,1998,1998,2000,1999,5,600,100,1400,5,1,4960000,99,-27.47,0.86,12,0.04,-73.00,2326.00,2100,20250320,-4.52,1960,20250320,2.30,2100,-4.52,20250320,1960,2.30,20250320,2100,-4.52,20250320,1960,2.30,20250320,0.00,Y,498390,100,4 억,,282,N,N,0,N,00,N
20250806,111054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,2162000,1081,1637.88,2000,2000,2000,2600,1400,2000,2000.00,0.01,0,0,2000,1999,1999,1998,1998,2000,1999,5,600,100,1400,5,1,4960000,99,-27.40,0.86,12,0.02,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,282,N,N,0,N,00,N
20250806,101052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,2162000,1081,1637.88,2000,2000,2000,2600,1400,2000,2000.00,0.01,0,0,2000,1999,1999,1998,1998,2000,1999,5,600,100,1400,5,1,4960000,99,-27.40,0.86,12,0.02,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,282,N,N,0,N,00,N
20250806,091049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,2160000,1080,1636.36,2000,2000,2000,2600,1400,2000,2000.00,0.01,0,0,2000,1999,1999,1998,1998,2000,1999,5,600,100,1400,5,1,4960000,99,-27.40,0.86,12,0.02,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,282,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 161033 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 4398640 2199 3331.82 2000 2005 2000 2600 1400 2000 2000.29 0.01 0 89 2000 1999 1999 1998 1998 2000 1999 5 600 100 1400 5 1 4960000 99 -27.40 0.86 12 0.04 -73.00 2326.00 2100 20250320 -4.76 1960 20250320 2.04 2100 -4.76 20250320 1960 2.04 20250320 2100 -4.76 20250320 1960 2.04 20250320 0.00 Y 498390 100 4 억 282 N N 0 N 00 N
3 20250806 151051 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 4324640 2162 3275.76 2000 2005 2000 2600 1400 2000 2000.30 0.01 0 126 2000 1999 1999 1998 1998 2000 1999 5 600 100 1400 5 1 4960000 99 -27.40 0.86 12 0.04 -73.00 2326.00 2100 20250320 -4.76 1960 20250320 2.04 2100 -4.76 20250320 1960 2.04 20250320 2100 -4.76 20250320 1960 2.04 20250320 0.00 Y 498390 100 4 억 282 N N 0 N 00 N
4 20250806 141055 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 4324640 2162 3275.76 2000 2005 2000 2600 1400 2000 2000.30 0.01 0 126 2000 1999 1999 1998 1998 2000 1999 5 600 100 1400 5 1 4960000 99 -27.40 0.86 12 0.04 -73.00 2326.00 2100 20250320 -4.76 1960 20250320 2.04 2100 -4.76 20250320 1960 2.04 20250320 2100 -4.76 20250320 1960 2.04 20250320 0.00 Y 498390 100 4 억 282 N N 0 N 00 N
5 20250806 131049 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 4106640 2053 3110.61 2000 2005 2000 2600 1400 2000 2000.31 0.01 0 126 2000 1999 1999 1998 1998 2000 1999 5 600 100 1400 5 1 4960000 99 -27.40 0.86 12 0.04 -73.00 2326.00 2100 20250320 -4.76 1960 20250320 2.04 2100 -4.76 20250320 1960 2.04 20250320 2100 -4.76 20250320 1960 2.04 20250320 0.00 Y 498390 100 4 억 282 N N 0 N 00 N
6 20250806 121044 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 4062630 2031 3077.27 2000 2005 2000 2600 1400 2000 2000.31 0.01 0 126 2000 1999 1999 1998 1998 2000 1999 5 600 100 1400 5 1 4960000 99 -27.47 0.86 12 0.04 -73.00 2326.00 2100 20250320 -4.52 1960 20250320 2.30 2100 -4.52 20250320 1960 2.30 20250320 2100 -4.52 20250320 1960 2.30 20250320 0.00 Y 498390 100 4 억 282 N N 0 N 00 N
7 20250806 111054 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 2162000 1081 1637.88 2000 2000 2000 2600 1400 2000 2000.00 0.01 0 0 2000 1999 1999 1998 1998 2000 1999 5 600 100 1400 5 1 4960000 99 -27.40 0.86 12 0.02 -73.00 2326.00 2100 20250320 -4.76 1960 20250320 2.04 2100 -4.76 20250320 1960 2.04 20250320 2100 -4.76 20250320 1960 2.04 20250320 0.00 Y 498390 100 4 억 282 N N 0 N 00 N
8 20250806 101052 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 2162000 1081 1637.88 2000 2000 2000 2600 1400 2000 2000.00 0.01 0 0 2000 1999 1999 1998 1998 2000 1999 5 600 100 1400 5 1 4960000 99 -27.40 0.86 12 0.02 -73.00 2326.00 2100 20250320 -4.76 1960 20250320 2.04 2100 -4.76 20250320 1960 2.04 20250320 2100 -4.76 20250320 1960 2.04 20250320 0.00 Y 498390 100 4 억 282 N N 0 N 00 N
9 20250806 091049 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 2160000 1080 1636.36 2000 2000 2000 2600 1400 2000 2000.00 0.01 0 0 2000 1999 1999 1998 1998 2000 1999 5 600 100 1400 5 1 4960000 99 -27.40 0.86 12 0.02 -73.00 2326.00 2100 20250320 -4.76 1960 20250320 2.04 2100 -4.76 20250320 1960 2.04 20250320 2100 -4.76 20250320 1960 2.04 20250320 0.00 Y 498390 100 4 억 282 N N 0 N 00 N