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
037350/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
20250806,160342,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4705,65,2,1.40,178305910,38063,120.30,4640,4715,4605,6030,3250,4640,4684.49,3.36,0,17422,4720,4680,4635,4595,4550,4700,4615,77,1390,500,3340,5,1,15470000,728,3.84,0.24,12,0.25,1224.00,19375.00,5950,20240822,-20.92,3465,20240805,35.79,5080,-7.38,20250715,3810,23.49,20250407,5950,-20.92,20240822,3530,33.29,20240806,1.79,Y,037350,500,77 억,,519383,N,N,501,N,00,N
20250806,150347,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4710,70,2,1.51,167536410,35775,113.07,4640,4710,4605,6030,3250,4640,4683.06,3.36,0,18142,4720,4680,4635,4595,4550,4700,4615,77,1390,500,3340,5,1,15470000,729,3.85,0.24,12,0.23,1224.00,19375.00,5950,20240822,-20.84,3465,20240805,35.93,5080,-7.28,20250715,3810,23.62,20250407,5950,-20.84,20240822,3530,33.43,20240806,1.79,Y,037350,500,77 억,,519383,N,N,2,N,00,N
20250806,140349,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4700,60,2,1.29,107710955,23027,72.78,4640,4700,4605,6030,3250,4640,4677.59,3.36,0,11570,4720,4680,4635,4595,4550,4700,4615,77,1390,500,3340,5,1,15470000,727,3.84,0.24,12,0.15,1224.00,19375.00,5950,20240822,-21.01,3465,20240805,35.64,5080,-7.48,20250715,3810,23.36,20250407,5950,-21.01,20240822,3530,33.14,20240806,1.79,Y,037350,500,77 억,,519383,N,N,2,N,00,N
20250806,130347,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4680,40,2,0.86,73970835,15827,50.02,4640,4700,4605,6030,3250,4640,4673.71,3.36,0,4987,4720,4680,4635,4595,4550,4700,4615,77,1390,500,3340,5,1,15470000,724,3.82,0.24,12,0.10,1224.00,19375.00,5950,20240822,-21.34,3465,20240805,35.06,5080,-7.87,20250715,3810,22.83,20250407,5950,-21.34,20240822,3530,32.58,20240806,1.79,Y,037350,500,77 억,,519383,N,N,2,N,00,N
20250806,120345,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4685,45,2,0.97,71440690,15285,48.31,4640,4700,4605,6030,3250,4640,4673.91,3.36,0,4957,4720,4680,4635,4595,4550,4700,4615,77,1390,500,3340,5,1,15470000,725,3.83,0.24,12,0.10,1224.00,19375.00,5950,20240822,-21.26,3465,20240805,35.21,5080,-7.78,20250715,3810,22.97,20250407,5950,-21.26,20240822,3530,32.72,20240806,1.79,Y,037350,500,77 억,,519383,N,N,2,N,00,N
20250806,110348,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4685,45,2,0.97,69048105,14773,46.69,4640,4700,4605,6030,3250,4640,4673.94,3.36,0,4982,4720,4680,4635,4595,4550,4700,4615,77,1390,500,3340,5,1,15470000,725,3.83,0.24,12,0.10,1224.00,19375.00,5950,20240822,-21.26,3465,20240805,35.21,5080,-7.78,20250715,3810,22.97,20250407,5950,-21.26,20240822,3530,32.72,20240806,1.79,Y,037350,500,77 억,,519383,N,N,2,N,00,N
20250806,100346,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4690,50,2,1.08,44177720,9468,29.92,4640,4700,4605,6030,3250,4640,4666.00,3.36,0,2623,4720,4680,4635,4595,4550,4700,4615,77,1390,500,3340,5,1,15470000,726,3.83,0.24,12,0.06,1224.00,19375.00,5950,20240822,-21.18,3465,20240805,35.35,5080,-7.68,20250715,3810,23.10,20250407,5950,-21.18,20240822,3530,32.86,20240806,1.79,Y,037350,500,77 억,,519383,N,N,2,N,00,N
20250806,090346,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4660,20,2,0.43,3142185,677,2.14,4640,4660,4630,6030,3250,4640,4641.34,3.36,0,-461,4720,4680,4635,4595,4550,4700,4615,77,1390,500,3340,5,1,15470000,721,3.81,0.24,12,0.00,1224.00,19375.00,5950,20240822,-21.68,3465,20240805,34.49,5080,-8.27,20250715,3810,22.31,20250407,5950,-21.68,20240822,3530,32.01,20240806,1.79,Y,037350,500,77 억,,519383,N,N,2,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 160342 57 100.00 KOSDAQ 일반서비스 N N N N N 4705 65 2 1.40 178305910 38063 120.30 4640 4715 4605 6030 3250 4640 4684.49 3.36 0 17422 4720 4680 4635 4595 4550 4700 4615 77 1390 500 3340 5 1 15470000 728 3.84 0.24 12 0.25 1224.00 19375.00 5950 20240822 -20.92 3465 20240805 35.79 5080 -7.38 20250715 3810 23.49 20250407 5950 -20.92 20240822 3530 33.29 20240806 1.79 Y 037350 500 77 억 519383 N N 501 N 00 N
3 20250806 150347 57 100.00 KOSDAQ 일반서비스 N N N N N 4710 70 2 1.51 167536410 35775 113.07 4640 4710 4605 6030 3250 4640 4683.06 3.36 0 18142 4720 4680 4635 4595 4550 4700 4615 77 1390 500 3340 5 1 15470000 729 3.85 0.24 12 0.23 1224.00 19375.00 5950 20240822 -20.84 3465 20240805 35.93 5080 -7.28 20250715 3810 23.62 20250407 5950 -20.84 20240822 3530 33.43 20240806 1.79 Y 037350 500 77 억 519383 N N 2 N 00 N
4 20250806 140349 57 100.00 KOSDAQ 일반서비스 N N N N N 4700 60 2 1.29 107710955 23027 72.78 4640 4700 4605 6030 3250 4640 4677.59 3.36 0 11570 4720 4680 4635 4595 4550 4700 4615 77 1390 500 3340 5 1 15470000 727 3.84 0.24 12 0.15 1224.00 19375.00 5950 20240822 -21.01 3465 20240805 35.64 5080 -7.48 20250715 3810 23.36 20250407 5950 -21.01 20240822 3530 33.14 20240806 1.79 Y 037350 500 77 억 519383 N N 2 N 00 N
5 20250806 130347 57 100.00 KOSDAQ 일반서비스 N N N N N 4680 40 2 0.86 73970835 15827 50.02 4640 4700 4605 6030 3250 4640 4673.71 3.36 0 4987 4720 4680 4635 4595 4550 4700 4615 77 1390 500 3340 5 1 15470000 724 3.82 0.24 12 0.10 1224.00 19375.00 5950 20240822 -21.34 3465 20240805 35.06 5080 -7.87 20250715 3810 22.83 20250407 5950 -21.34 20240822 3530 32.58 20240806 1.79 Y 037350 500 77 억 519383 N N 2 N 00 N
6 20250806 120345 57 100.00 KOSDAQ 일반서비스 N N N N N 4685 45 2 0.97 71440690 15285 48.31 4640 4700 4605 6030 3250 4640 4673.91 3.36 0 4957 4720 4680 4635 4595 4550 4700 4615 77 1390 500 3340 5 1 15470000 725 3.83 0.24 12 0.10 1224.00 19375.00 5950 20240822 -21.26 3465 20240805 35.21 5080 -7.78 20250715 3810 22.97 20250407 5950 -21.26 20240822 3530 32.72 20240806 1.79 Y 037350 500 77 억 519383 N N 2 N 00 N
7 20250806 110348 57 100.00 KOSDAQ 일반서비스 N N N N N 4685 45 2 0.97 69048105 14773 46.69 4640 4700 4605 6030 3250 4640 4673.94 3.36 0 4982 4720 4680 4635 4595 4550 4700 4615 77 1390 500 3340 5 1 15470000 725 3.83 0.24 12 0.10 1224.00 19375.00 5950 20240822 -21.26 3465 20240805 35.21 5080 -7.78 20250715 3810 22.97 20250407 5950 -21.26 20240822 3530 32.72 20240806 1.79 Y 037350 500 77 억 519383 N N 2 N 00 N
8 20250806 100346 57 100.00 KOSDAQ 일반서비스 N N N N N 4690 50 2 1.08 44177720 9468 29.92 4640 4700 4605 6030 3250 4640 4666.00 3.36 0 2623 4720 4680 4635 4595 4550 4700 4615 77 1390 500 3340 5 1 15470000 726 3.83 0.24 12 0.06 1224.00 19375.00 5950 20240822 -21.18 3465 20240805 35.35 5080 -7.68 20250715 3810 23.10 20250407 5950 -21.18 20240822 3530 32.86 20240806 1.79 Y 037350 500 77 억 519383 N N 2 N 00 N
9 20250806 090346 57 100.00 KOSDAQ 일반서비스 N N N N N 4660 20 2 0.43 3142185 677 2.14 4640 4660 4630 6030 3250 4640 4641.34 3.36 0 -461 4720 4680 4635 4595 4550 4700 4615 77 1390 500 3340 5 1 15470000 721 3.81 0.24 12 0.00 1224.00 19375.00 5950 20240822 -21.68 3465 20240805 34.49 5080 -8.27 20250715 3810 22.31 20250407 5950 -21.68 20240822 3530 32.01 20240806 1.79 Y 037350 500 77 억 519383 N N 2 N 00 N