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
046120/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
20250806,160405,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3930,30,2,0.77,2903106197,731486,267.91,3905,4055,3895,5070,2730,3900,3968.79,1.77,0,-17155,3960,3930,3890,3860,3820,3935,3865,137,1170,500,2490,5,1,27449486,1079,49.75,1.84,12,2.66,79.00,2134.00,6570,20250627,-40.18,1791,20241209,119.43,6570,-40.18,20250627,1906,106.19,20250102,6570,-40.18,20250627,1791,119.43,20241209,0.87,Y,046120,500,137 억,,485232,N,N,10581,N,00,N
20250806,150412,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3950,50,2,1.28,2810428875,707972,259.29,3905,4055,3895,5070,2730,3900,3969.69,1.77,0,-21198,3960,3930,3890,3860,3820,3935,3865,137,1170,500,2490,5,1,27449486,1084,50.00,1.85,12,2.58,79.00,2134.00,6570,20250627,-39.88,1791,20241209,120.55,6570,-39.88,20250627,1906,107.24,20250102,6570,-39.88,20250627,1791,120.55,20241209,0.87,Y,046120,500,137 억,,485232,N,N,1442,N,00,N
20250806,140413,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3955,55,2,1.41,2684973920,676108,247.62,3905,4055,3895,5070,2730,3900,3971.22,1.77,0,-37060,3960,3930,3890,3860,3820,3935,3865,137,1170,500,2490,5,1,27449486,1086,50.06,1.85,12,2.46,79.00,2134.00,6570,20250627,-39.80,1791,20241209,120.83,6570,-39.80,20250627,1906,107.50,20250102,6570,-39.80,20250627,1791,120.83,20241209,0.87,Y,046120,500,137 억,,485232,N,N,1442,N,00,N
20250806,130411,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3970,70,2,1.79,2366320739,595856,218.23,3905,4055,3895,5070,2730,3900,3971.30,1.77,0,-22202,3960,3930,3890,3860,3820,3935,3865,137,1170,500,2490,5,1,27449486,1090,50.25,1.86,12,2.17,79.00,2134.00,6570,20250627,-39.57,1791,20241209,121.66,6570,-39.57,20250627,1906,108.29,20250102,6570,-39.57,20250627,1791,121.66,20241209,0.87,Y,046120,500,137 억,,485232,N,N,1442,N,00,N
20250806,120409,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3940,40,2,1.03,1613699863,408064,149.45,3905,4020,3895,5070,2730,3900,3954.53,1.77,0,-259,3960,3930,3890,3860,3820,3935,3865,137,1170,500,2490,5,1,27449486,1082,49.87,1.85,12,1.49,79.00,2134.00,6570,20250627,-40.03,1791,20241209,119.99,6570,-40.03,20250627,1906,106.72,20250102,6570,-40.03,20250627,1791,119.99,20241209,0.87,Y,046120,500,137 억,,485232,N,N,1442,N,00,N
20250806,110413,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3960,60,2,1.54,1482972034,374894,137.30,3905,4020,3895,5070,2730,3900,3955.71,1.77,0,7412,3960,3930,3890,3860,3820,3935,3865,137,1170,500,2490,5,1,27449486,1087,50.13,1.86,12,1.37,79.00,2134.00,6570,20250627,-39.73,1791,20241209,121.11,6570,-39.73,20250627,1906,107.76,20250102,6570,-39.73,20250627,1791,121.11,20241209,0.87,Y,046120,500,137 억,,485232,N,N,1442,N,00,N
20250806,100411,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3930,30,2,0.77,1269276589,320819,117.50,3905,4020,3895,5070,2730,3900,3956.36,1.77,0,-17193,3960,3930,3890,3860,3820,3935,3865,137,1170,500,2490,5,1,27449486,1079,49.75,1.84,12,1.17,79.00,2134.00,6570,20250627,-40.18,1791,20241209,119.43,6570,-40.18,20250627,1906,106.19,20250102,6570,-40.18,20250627,1791,119.43,20241209,0.87,Y,046120,500,137 억,,485232,N,N,1442,N,00,N
20250806,090410,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3935,35,2,0.90,125313840,31977,11.71,3905,3960,3895,5070,2730,3900,3918.87,1.77,0,-2999,3960,3930,3890,3860,3820,3935,3865,137,1170,500,2490,5,1,27449486,1080,49.81,1.84,12,0.12,79.00,2134.00,6570,20250627,-40.11,1791,20241209,119.71,6570,-40.11,20250627,1906,106.45,20250102,6570,-40.11,20250627,1791,119.71,20241209,0.87,Y,046120,500,137 억,,485232,N,N,1442,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 160405 57 100.00 KOSDAQ 일반서비스 N N N N N 3930 30 2 0.77 2903106197 731486 267.91 3905 4055 3895 5070 2730 3900 3968.79 1.77 0 -17155 3960 3930 3890 3860 3820 3935 3865 137 1170 500 2490 5 1 27449486 1079 49.75 1.84 12 2.66 79.00 2134.00 6570 20250627 -40.18 1791 20241209 119.43 6570 -40.18 20250627 1906 106.19 20250102 6570 -40.18 20250627 1791 119.43 20241209 0.87 Y 046120 500 137 억 485232 N N 10581 N 00 N
3 20250806 150412 57 100.00 KOSDAQ 일반서비스 N N N N N 3950 50 2 1.28 2810428875 707972 259.29 3905 4055 3895 5070 2730 3900 3969.69 1.77 0 -21198 3960 3930 3890 3860 3820 3935 3865 137 1170 500 2490 5 1 27449486 1084 50.00 1.85 12 2.58 79.00 2134.00 6570 20250627 -39.88 1791 20241209 120.55 6570 -39.88 20250627 1906 107.24 20250102 6570 -39.88 20250627 1791 120.55 20241209 0.87 Y 046120 500 137 억 485232 N N 1442 N 00 N
4 20250806 140413 57 100.00 KOSDAQ 일반서비스 N N N N N 3955 55 2 1.41 2684973920 676108 247.62 3905 4055 3895 5070 2730 3900 3971.22 1.77 0 -37060 3960 3930 3890 3860 3820 3935 3865 137 1170 500 2490 5 1 27449486 1086 50.06 1.85 12 2.46 79.00 2134.00 6570 20250627 -39.80 1791 20241209 120.83 6570 -39.80 20250627 1906 107.50 20250102 6570 -39.80 20250627 1791 120.83 20241209 0.87 Y 046120 500 137 억 485232 N N 1442 N 00 N
5 20250806 130411 57 100.00 KOSDAQ 일반서비스 N N N N N 3970 70 2 1.79 2366320739 595856 218.23 3905 4055 3895 5070 2730 3900 3971.30 1.77 0 -22202 3960 3930 3890 3860 3820 3935 3865 137 1170 500 2490 5 1 27449486 1090 50.25 1.86 12 2.17 79.00 2134.00 6570 20250627 -39.57 1791 20241209 121.66 6570 -39.57 20250627 1906 108.29 20250102 6570 -39.57 20250627 1791 121.66 20241209 0.87 Y 046120 500 137 억 485232 N N 1442 N 00 N
6 20250806 120409 57 100.00 KOSDAQ 일반서비스 N N N N N 3940 40 2 1.03 1613699863 408064 149.45 3905 4020 3895 5070 2730 3900 3954.53 1.77 0 -259 3960 3930 3890 3860 3820 3935 3865 137 1170 500 2490 5 1 27449486 1082 49.87 1.85 12 1.49 79.00 2134.00 6570 20250627 -40.03 1791 20241209 119.99 6570 -40.03 20250627 1906 106.72 20250102 6570 -40.03 20250627 1791 119.99 20241209 0.87 Y 046120 500 137 억 485232 N N 1442 N 00 N
7 20250806 110413 57 100.00 KOSDAQ 일반서비스 N N N N N 3960 60 2 1.54 1482972034 374894 137.30 3905 4020 3895 5070 2730 3900 3955.71 1.77 0 7412 3960 3930 3890 3860 3820 3935 3865 137 1170 500 2490 5 1 27449486 1087 50.13 1.86 12 1.37 79.00 2134.00 6570 20250627 -39.73 1791 20241209 121.11 6570 -39.73 20250627 1906 107.76 20250102 6570 -39.73 20250627 1791 121.11 20241209 0.87 Y 046120 500 137 억 485232 N N 1442 N 00 N
8 20250806 100411 57 100.00 KOSDAQ 일반서비스 N N N N N 3930 30 2 0.77 1269276589 320819 117.50 3905 4020 3895 5070 2730 3900 3956.36 1.77 0 -17193 3960 3930 3890 3860 3820 3935 3865 137 1170 500 2490 5 1 27449486 1079 49.75 1.84 12 1.17 79.00 2134.00 6570 20250627 -40.18 1791 20241209 119.43 6570 -40.18 20250627 1906 106.19 20250102 6570 -40.18 20250627 1791 119.43 20241209 0.87 Y 046120 500 137 억 485232 N N 1442 N 00 N
9 20250806 090410 57 100.00 KOSDAQ 일반서비스 N N N N N 3935 35 2 0.90 125313840 31977 11.71 3905 3960 3895 5070 2730 3900 3918.87 1.77 0 -2999 3960 3930 3890 3860 3820 3935 3865 137 1170 500 2490 5 1 27449486 1080 49.81 1.84 12 0.12 79.00 2134.00 6570 20250627 -40.11 1791 20241209 119.71 6570 -40.11 20250627 1906 106.45 20250102 6570 -40.11 20250627 1791 119.71 20241209 0.87 Y 046120 500 137 억 485232 N N 1442 N 00 N