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
052300/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
20250806,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2830,-50,5,-1.74,40709855,14314,71.59,2880,2940,2825,3740,2020,2880,2844.06,1.30,0,-3442,3010,2945,2875,2810,2740,2977,2842,843,860,5000,1900,5,1,16865143,477,1.04,0.17,12,0.08,2718.00,16995.00,4250,20240812,-33.41,2230,20250325,26.91,3930,-27.99,20250623,2230,26.91,20250325,3930,-27.99,20250623,270,948.15,20241226,0.05,Y,052300,5000,843 억,,218659,N,N,0,N,00,N
20250806,150426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2850,-30,5,-1.04,33018105,11627,58.15,2880,2940,2825,3740,2020,2880,2839.78,1.30,0,-1299,3010,2945,2875,2810,2740,2977,2842,843,860,5000,1900,5,1,16865143,481,1.05,0.17,12,0.07,2718.00,16995.00,4250,20240812,-32.94,2230,20250325,27.80,3930,-27.48,20250623,2230,27.80,20250325,3930,-27.48,20250623,270,955.56,20241226,0.05,Y,052300,5000,843 억,,218659,N,N,0,N,00,N
20250806,140427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2830,-50,5,-1.74,27692800,9748,48.75,2880,2940,2830,3740,2020,2880,2840.87,1.30,0,-1391,3010,2945,2875,2810,2740,2977,2842,843,860,5000,1900,5,1,16865143,477,1.04,0.17,12,0.06,2718.00,16995.00,4250,20240812,-33.41,2230,20250325,26.91,3930,-27.99,20250623,2230,26.91,20250325,3930,-27.99,20250623,270,948.15,20241226,0.05,Y,052300,5000,843 억,,218659,N,N,0,N,00,N
20250806,130425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2835,-45,5,-1.56,21797755,7668,38.35,2880,2940,2830,3740,2020,2880,2842.69,1.30,0,-516,3010,2945,2875,2810,2740,2977,2842,843,860,5000,1900,5,1,16865143,478,1.04,0.17,12,0.05,2718.00,16995.00,4250,20240812,-33.29,2230,20250325,27.13,3930,-27.86,20250623,2230,27.13,20250325,3930,-27.86,20250623,270,950.00,20241226,0.05,Y,052300,5000,843 억,,218659,N,N,0,N,00,N
20250806,120423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2835,-45,5,-1.56,18170505,6390,31.96,2880,2940,2830,3740,2020,2880,2843.58,1.30,0,-100,3010,2945,2875,2810,2740,2977,2842,843,860,5000,1900,5,1,16865143,478,1.04,0.17,12,0.04,2718.00,16995.00,4250,20240812,-33.29,2230,20250325,27.13,3930,-27.86,20250623,2230,27.13,20250325,3930,-27.86,20250623,270,950.00,20241226,0.05,Y,052300,5000,843 억,,218659,N,N,0,N,00,N
20250806,110427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2835,-45,5,-1.56,16187250,5690,28.46,2880,2940,2830,3740,2020,2880,2844.86,1.30,0,42,3010,2945,2875,2810,2740,2977,2842,843,860,5000,1900,5,1,16865143,478,1.04,0.17,12,0.03,2718.00,16995.00,4250,20240812,-33.29,2230,20250325,27.13,3930,-27.86,20250623,2230,27.13,20250325,3930,-27.86,20250623,270,950.00,20241226,0.05,Y,052300,5000,843 억,,218659,N,N,0,N,00,N
20250806,100425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2860,-20,5,-0.69,10331350,3636,18.18,2880,2940,2830,3740,2020,2880,2841.41,1.30,0,47,3010,2945,2875,2810,2740,2977,2842,843,860,5000,1900,5,1,16865143,482,1.05,0.17,12,0.02,2718.00,16995.00,4250,20240812,-32.71,2230,20250325,28.25,3930,-27.23,20250623,2230,28.25,20250325,3930,-27.23,20250623,270,959.26,20241226,0.05,Y,052300,5000,843 억,,218659,N,N,0,N,00,N
20250806,090423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2850,-30,5,-1.04,1220035,427,2.14,2880,2940,2840,3740,2020,2880,2857.22,1.30,0,-166,3010,2945,2875,2810,2740,2977,2842,843,860,5000,1900,5,1,16865143,481,1.05,0.17,12,0.00,2718.00,16995.00,4250,20240812,-32.94,2230,20250325,27.80,3930,-27.48,20250623,2230,27.80,20250325,3930,-27.48,20250623,270,955.56,20241226,0.05,Y,052300,5000,843 억,,218659,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 160419 57 100.00 KOSDAQ 유통 N N N N N 2830 -50 5 -1.74 40709855 14314 71.59 2880 2940 2825 3740 2020 2880 2844.06 1.30 0 -3442 3010 2945 2875 2810 2740 2977 2842 843 860 5000 1900 5 1 16865143 477 1.04 0.17 12 0.08 2718.00 16995.00 4250 20240812 -33.41 2230 20250325 26.91 3930 -27.99 20250623 2230 26.91 20250325 3930 -27.99 20250623 270 948.15 20241226 0.05 Y 052300 5000 843 억 218659 N N 0 N 00 N
3 20250806 150426 57 100.00 KOSDAQ 유통 N N N N N 2850 -30 5 -1.04 33018105 11627 58.15 2880 2940 2825 3740 2020 2880 2839.78 1.30 0 -1299 3010 2945 2875 2810 2740 2977 2842 843 860 5000 1900 5 1 16865143 481 1.05 0.17 12 0.07 2718.00 16995.00 4250 20240812 -32.94 2230 20250325 27.80 3930 -27.48 20250623 2230 27.80 20250325 3930 -27.48 20250623 270 955.56 20241226 0.05 Y 052300 5000 843 억 218659 N N 0 N 00 N
4 20250806 140427 57 100.00 KOSDAQ 유통 N N N N N 2830 -50 5 -1.74 27692800 9748 48.75 2880 2940 2830 3740 2020 2880 2840.87 1.30 0 -1391 3010 2945 2875 2810 2740 2977 2842 843 860 5000 1900 5 1 16865143 477 1.04 0.17 12 0.06 2718.00 16995.00 4250 20240812 -33.41 2230 20250325 26.91 3930 -27.99 20250623 2230 26.91 20250325 3930 -27.99 20250623 270 948.15 20241226 0.05 Y 052300 5000 843 억 218659 N N 0 N 00 N
5 20250806 130425 57 100.00 KOSDAQ 유통 N N N N N 2835 -45 5 -1.56 21797755 7668 38.35 2880 2940 2830 3740 2020 2880 2842.69 1.30 0 -516 3010 2945 2875 2810 2740 2977 2842 843 860 5000 1900 5 1 16865143 478 1.04 0.17 12 0.05 2718.00 16995.00 4250 20240812 -33.29 2230 20250325 27.13 3930 -27.86 20250623 2230 27.13 20250325 3930 -27.86 20250623 270 950.00 20241226 0.05 Y 052300 5000 843 억 218659 N N 0 N 00 N
6 20250806 120423 57 100.00 KOSDAQ 유통 N N N N N 2835 -45 5 -1.56 18170505 6390 31.96 2880 2940 2830 3740 2020 2880 2843.58 1.30 0 -100 3010 2945 2875 2810 2740 2977 2842 843 860 5000 1900 5 1 16865143 478 1.04 0.17 12 0.04 2718.00 16995.00 4250 20240812 -33.29 2230 20250325 27.13 3930 -27.86 20250623 2230 27.13 20250325 3930 -27.86 20250623 270 950.00 20241226 0.05 Y 052300 5000 843 억 218659 N N 0 N 00 N
7 20250806 110427 57 100.00 KOSDAQ 유통 N N N N N 2835 -45 5 -1.56 16187250 5690 28.46 2880 2940 2830 3740 2020 2880 2844.86 1.30 0 42 3010 2945 2875 2810 2740 2977 2842 843 860 5000 1900 5 1 16865143 478 1.04 0.17 12 0.03 2718.00 16995.00 4250 20240812 -33.29 2230 20250325 27.13 3930 -27.86 20250623 2230 27.13 20250325 3930 -27.86 20250623 270 950.00 20241226 0.05 Y 052300 5000 843 억 218659 N N 0 N 00 N
8 20250806 100425 57 100.00 KOSDAQ 유통 N N N N N 2860 -20 5 -0.69 10331350 3636 18.18 2880 2940 2830 3740 2020 2880 2841.41 1.30 0 47 3010 2945 2875 2810 2740 2977 2842 843 860 5000 1900 5 1 16865143 482 1.05 0.17 12 0.02 2718.00 16995.00 4250 20240812 -32.71 2230 20250325 28.25 3930 -27.23 20250623 2230 28.25 20250325 3930 -27.23 20250623 270 959.26 20241226 0.05 Y 052300 5000 843 억 218659 N N 0 N 00 N
9 20250806 090423 57 100.00 KOSDAQ 유통 N N N N N 2850 -30 5 -1.04 1220035 427 2.14 2880 2940 2840 3740 2020 2880 2857.22 1.30 0 -166 3010 2945 2875 2810 2740 2977 2842 843 860 5000 1900 5 1 16865143 481 1.05 0.17 12 0.00 2718.00 16995.00 4250 20240812 -32.94 2230 20250325 27.80 3930 -27.48 20250623 2230 27.80 20250325 3930 -27.48 20250623 270 955.56 20241226 0.05 Y 052300 5000 843 억 218659 N N 0 N 00 N