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
025770/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
20250806,160309,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8830,130,2,1.49,193735030,22150,161.22,8600,8850,8600,11310,6090,8700,8746.46,62.78,0,7321,8893,8796,8663,8566,8433,8845,8615,194,2610,500,6090,10,1,37444271,3306,7.59,1.03,12,0.06,1164.00,8605.00,13610,20250620,-35.12,7110,20240806,24.19,13610,-35.12,20250620,7250,21.79,20250409,13610,-35.12,20250620,7110,24.19,20240806,0.86,Y,025770,500,194 억,,23508444,N,N,32,N,00,N
20250806,150313,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8760,60,2,0.69,120607600,13809,100.51,8600,8780,8600,11310,6090,8700,8733.99,62.78,0,5310,8893,8796,8663,8566,8433,8845,8615,194,2610,500,6090,10,1,37444271,3280,7.53,1.02,12,0.04,1164.00,8605.00,13610,20250620,-35.64,7110,20240806,23.21,13610,-35.64,20250620,7250,20.83,20250409,13610,-35.64,20250620,7110,23.21,20240806,0.86,Y,025770,500,194 억,,23508444,N,N,144,N,00,N
20250806,140314,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8760,60,2,0.69,71634920,8213,59.78,8600,8780,8600,11310,6090,8700,8722.14,62.78,0,1537,8893,8796,8663,8566,8433,8845,8615,194,2610,500,6090,10,1,37444271,3280,7.53,1.02,12,0.02,1164.00,8605.00,13610,20250620,-35.64,7110,20240806,23.21,13610,-35.64,20250620,7250,20.83,20250409,13610,-35.64,20250620,7110,23.21,20240806,0.86,Y,025770,500,194 억,,23508444,N,N,144,N,00,N
20250806,130313,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8740,40,2,0.46,50818830,5833,42.46,8600,8780,8600,11310,6090,8700,8712.30,62.78,0,1357,8893,8796,8663,8566,8433,8845,8615,194,2610,500,6090,10,1,37444271,3273,7.51,1.02,12,0.02,1164.00,8605.00,13610,20250620,-35.78,7110,20240806,22.93,13610,-35.78,20250620,7250,20.55,20250409,13610,-35.78,20250620,7110,22.93,20240806,0.86,Y,025770,500,194 억,,23508444,N,N,144,N,00,N
20250806,120311,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8740,40,2,0.46,42970310,4935,35.92,8600,8780,8600,11310,6090,8700,8707.26,62.78,0,1415,8893,8796,8663,8566,8433,8845,8615,194,2610,500,6090,10,1,37444271,3273,7.51,1.02,12,0.01,1164.00,8605.00,13610,20250620,-35.78,7110,20240806,22.93,13610,-35.78,20250620,7250,20.55,20250409,13610,-35.78,20250620,7110,22.93,20240806,0.86,Y,025770,500,194 억,,23508444,N,N,144,N,00,N
20250806,110313,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8760,60,2,0.69,33017110,3797,27.64,8600,8780,8600,11310,6090,8700,8695.58,62.78,0,1480,8893,8796,8663,8566,8433,8845,8615,194,2610,500,6090,10,1,37444271,3280,7.53,1.02,12,0.01,1164.00,8605.00,13610,20250620,-35.64,7110,20240806,23.21,13610,-35.64,20250620,7250,20.83,20250409,13610,-35.64,20250620,7110,23.21,20240806,0.86,Y,025770,500,194 억,,23508444,N,N,144,N,00,N
20250806,100311,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8760,60,2,0.69,21877490,2524,18.37,8600,8760,8600,11310,6090,8700,8667.79,62.78,0,890,8893,8796,8663,8566,8433,8845,8615,194,2610,500,6090,10,1,37444271,3280,7.53,1.02,12,0.01,1164.00,8605.00,13610,20250620,-35.64,7110,20240806,23.21,13610,-35.64,20250620,7250,20.83,20250409,13610,-35.64,20250620,7110,23.21,20240806,0.86,Y,025770,500,194 억,,23508444,N,N,144,N,00,N
20250806,090312,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8700,0,3,0.00,5423880,630,4.59,8600,8700,8600,11310,6090,8700,8609.33,62.78,0,205,8893,8796,8663,8566,8433,8845,8615,194,2610,500,6090,10,1,37444271,3258,7.47,1.01,12,0.00,1164.00,8605.00,13610,20250620,-36.08,7110,20240806,22.36,13610,-36.08,20250620,7250,20.00,20250409,13610,-36.08,20250620,7110,22.36,20240806,0.86,Y,025770,500,194 억,,23508444,N,N,144,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 160309 57 100.00 KOSDAQ 통신 N N N N N 8830 130 2 1.49 193735030 22150 161.22 8600 8850 8600 11310 6090 8700 8746.46 62.78 0 7321 8893 8796 8663 8566 8433 8845 8615 194 2610 500 6090 10 1 37444271 3306 7.59 1.03 12 0.06 1164.00 8605.00 13610 20250620 -35.12 7110 20240806 24.19 13610 -35.12 20250620 7250 21.79 20250409 13610 -35.12 20250620 7110 24.19 20240806 0.86 Y 025770 500 194 억 23508444 N N 32 N 00 N
3 20250806 150313 57 100.00 KOSDAQ 통신 N N N N N 8760 60 2 0.69 120607600 13809 100.51 8600 8780 8600 11310 6090 8700 8733.99 62.78 0 5310 8893 8796 8663 8566 8433 8845 8615 194 2610 500 6090 10 1 37444271 3280 7.53 1.02 12 0.04 1164.00 8605.00 13610 20250620 -35.64 7110 20240806 23.21 13610 -35.64 20250620 7250 20.83 20250409 13610 -35.64 20250620 7110 23.21 20240806 0.86 Y 025770 500 194 억 23508444 N N 144 N 00 N
4 20250806 140314 57 100.00 KOSDAQ 통신 N N N N N 8760 60 2 0.69 71634920 8213 59.78 8600 8780 8600 11310 6090 8700 8722.14 62.78 0 1537 8893 8796 8663 8566 8433 8845 8615 194 2610 500 6090 10 1 37444271 3280 7.53 1.02 12 0.02 1164.00 8605.00 13610 20250620 -35.64 7110 20240806 23.21 13610 -35.64 20250620 7250 20.83 20250409 13610 -35.64 20250620 7110 23.21 20240806 0.86 Y 025770 500 194 억 23508444 N N 144 N 00 N
5 20250806 130313 57 100.00 KOSDAQ 통신 N N N N N 8740 40 2 0.46 50818830 5833 42.46 8600 8780 8600 11310 6090 8700 8712.30 62.78 0 1357 8893 8796 8663 8566 8433 8845 8615 194 2610 500 6090 10 1 37444271 3273 7.51 1.02 12 0.02 1164.00 8605.00 13610 20250620 -35.78 7110 20240806 22.93 13610 -35.78 20250620 7250 20.55 20250409 13610 -35.78 20250620 7110 22.93 20240806 0.86 Y 025770 500 194 억 23508444 N N 144 N 00 N
6 20250806 120311 57 100.00 KOSDAQ 통신 N N N N N 8740 40 2 0.46 42970310 4935 35.92 8600 8780 8600 11310 6090 8700 8707.26 62.78 0 1415 8893 8796 8663 8566 8433 8845 8615 194 2610 500 6090 10 1 37444271 3273 7.51 1.02 12 0.01 1164.00 8605.00 13610 20250620 -35.78 7110 20240806 22.93 13610 -35.78 20250620 7250 20.55 20250409 13610 -35.78 20250620 7110 22.93 20240806 0.86 Y 025770 500 194 억 23508444 N N 144 N 00 N
7 20250806 110313 57 100.00 KOSDAQ 통신 N N N N N 8760 60 2 0.69 33017110 3797 27.64 8600 8780 8600 11310 6090 8700 8695.58 62.78 0 1480 8893 8796 8663 8566 8433 8845 8615 194 2610 500 6090 10 1 37444271 3280 7.53 1.02 12 0.01 1164.00 8605.00 13610 20250620 -35.64 7110 20240806 23.21 13610 -35.64 20250620 7250 20.83 20250409 13610 -35.64 20250620 7110 23.21 20240806 0.86 Y 025770 500 194 억 23508444 N N 144 N 00 N
8 20250806 100311 57 100.00 KOSDAQ 통신 N N N N N 8760 60 2 0.69 21877490 2524 18.37 8600 8760 8600 11310 6090 8700 8667.79 62.78 0 890 8893 8796 8663 8566 8433 8845 8615 194 2610 500 6090 10 1 37444271 3280 7.53 1.02 12 0.01 1164.00 8605.00 13610 20250620 -35.64 7110 20240806 23.21 13610 -35.64 20250620 7250 20.83 20250409 13610 -35.64 20250620 7110 23.21 20240806 0.86 Y 025770 500 194 억 23508444 N N 144 N 00 N
9 20250806 090312 57 100.00 KOSDAQ 통신 N N N N N 8700 0 3 0.00 5423880 630 4.59 8600 8700 8600 11310 6090 8700 8609.33 62.78 0 205 8893 8796 8663 8566 8433 8845 8615 194 2610 500 6090 10 1 37444271 3258 7.47 1.01 12 0.00 1164.00 8605.00 13610 20250620 -36.08 7110 20240806 22.36 13610 -36.08 20250620 7250 20.00 20250409 13610 -36.08 20250620 7110 22.36 20240806 0.86 Y 025770 500 194 억 23508444 N N 144 N 00 N