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
054930/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
20250806,160429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23300,100,2,0.43,225668350,9629,106.93,23100,23600,23100,30150,16250,23200,23436.35,2.61,0,1416,23566,23382,23116,22932,22666,23475,23025,150,6950,5000,16240,50,1,3000000,699,2.86,0.47,12,0.32,8141.00,49241.00,31450,20240725,-25.91,19500,20250409,19.49,27850,-16.34,20250502,19500,19.49,20250409,28300,-17.67,20241113,19500,19.49,20250409,3.39,Y,054930,5000,150 억,,78395,N,N,0,N,00,N
20250806,150437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23400,200,2,0.86,196315000,8379,93.05,23100,23600,23100,30150,16250,23200,23429.41,2.61,0,1363,23566,23382,23116,22932,22666,23475,23025,150,6950,5000,16240,50,1,3000000,702,2.87,0.48,12,0.28,8141.00,49241.00,31450,20240725,-25.60,19500,20250409,20.00,27850,-15.98,20250502,19500,20.00,20250409,28300,-17.31,20241113,19500,20.00,20250409,3.39,Y,054930,5000,150 억,,78395,N,N,0,N,00,N
20250806,140438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23300,100,2,0.43,183877450,7846,87.13,23100,23600,23100,30150,16250,23200,23435.82,2.61,0,1458,23566,23382,23116,22932,22666,23475,23025,150,6950,5000,16240,50,1,3000000,699,2.86,0.47,12,0.26,8141.00,49241.00,31450,20240725,-25.91,19500,20250409,19.49,27850,-16.34,20250502,19500,19.49,20250409,28300,-17.67,20241113,19500,19.49,20250409,3.39,Y,054930,5000,150 억,,78395,N,N,0,N,00,N
20250806,130436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23400,200,2,0.86,173663150,7409,82.28,23100,23600,23100,30150,16250,23200,23439.49,2.61,0,1837,23566,23382,23116,22932,22666,23475,23025,150,6950,5000,16240,50,1,3000000,702,2.87,0.48,12,0.25,8141.00,49241.00,31450,20240725,-25.60,19500,20250409,20.00,27850,-15.98,20250502,19500,20.00,20250409,28300,-17.31,20241113,19500,20.00,20250409,3.39,Y,054930,5000,150 억,,78395,N,N,0,N,00,N
20250806,120434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23350,150,2,0.65,157819900,6731,74.75,23100,23600,23100,30150,16250,23200,23446.72,2.61,0,1881,23566,23382,23116,22932,22666,23475,23025,150,6950,5000,16240,50,1,3000000,701,2.87,0.47,12,0.22,8141.00,49241.00,31450,20240725,-25.76,19500,20250409,19.74,27850,-16.16,20250502,19500,19.74,20250409,28300,-17.49,20241113,19500,19.74,20250409,3.39,Y,054930,5000,150 억,,78395,N,N,0,N,00,N
20250806,110438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23500,300,2,1.29,129648350,5527,61.38,23100,23600,23100,30150,16250,23200,23457.27,2.61,0,2415,23566,23382,23116,22932,22666,23475,23025,150,6950,5000,16240,50,1,3000000,705,2.89,0.48,12,0.18,8141.00,49241.00,31450,20240725,-25.28,19500,20250409,20.51,27850,-15.62,20250502,19500,20.51,20250409,28300,-16.96,20241113,19500,20.51,20250409,3.39,Y,054930,5000,150 억,,78395,N,N,0,N,00,N
20250806,100436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23550,350,2,1.51,106197050,4526,50.26,23100,23600,23100,30150,16250,23200,23463.78,2.61,0,2235,23566,23382,23116,22932,22666,23475,23025,150,6950,5000,16240,50,1,3000000,707,2.89,0.48,12,0.15,8141.00,49241.00,31450,20240725,-25.12,19500,20250409,20.77,27850,-15.44,20250502,19500,20.77,20250409,28300,-16.78,20241113,19500,20.77,20250409,3.39,Y,054930,5000,150 억,,78395,N,N,0,N,00,N
20250806,090434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23350,150,2,0.65,1600150,69,0.77,23100,23400,23100,30150,16250,23200,23190.58,2.61,0,-19,23566,23382,23116,22932,22666,23475,23025,150,6950,5000,16240,50,1,3000000,701,2.87,0.47,12,0.00,8141.00,49241.00,31450,20240725,-25.76,19500,20250409,19.74,27850,-16.16,20250502,19500,19.74,20250409,28300,-17.49,20241113,19500,19.74,20250409,3.39,Y,054930,5000,150 억,,78395,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 160429 57 100.00 KOSDAQ 일반서비스 N N N N N 23300 100 2 0.43 225668350 9629 106.93 23100 23600 23100 30150 16250 23200 23436.35 2.61 0 1416 23566 23382 23116 22932 22666 23475 23025 150 6950 5000 16240 50 1 3000000 699 2.86 0.47 12 0.32 8141.00 49241.00 31450 20240725 -25.91 19500 20250409 19.49 27850 -16.34 20250502 19500 19.49 20250409 28300 -17.67 20241113 19500 19.49 20250409 3.39 Y 054930 5000 150 억 78395 N N 0 N 00 N
3 20250806 150437 57 100.00 KOSDAQ 일반서비스 N N N N N 23400 200 2 0.86 196315000 8379 93.05 23100 23600 23100 30150 16250 23200 23429.41 2.61 0 1363 23566 23382 23116 22932 22666 23475 23025 150 6950 5000 16240 50 1 3000000 702 2.87 0.48 12 0.28 8141.00 49241.00 31450 20240725 -25.60 19500 20250409 20.00 27850 -15.98 20250502 19500 20.00 20250409 28300 -17.31 20241113 19500 20.00 20250409 3.39 Y 054930 5000 150 억 78395 N N 0 N 00 N
4 20250806 140438 57 100.00 KOSDAQ 일반서비스 N N N N N 23300 100 2 0.43 183877450 7846 87.13 23100 23600 23100 30150 16250 23200 23435.82 2.61 0 1458 23566 23382 23116 22932 22666 23475 23025 150 6950 5000 16240 50 1 3000000 699 2.86 0.47 12 0.26 8141.00 49241.00 31450 20240725 -25.91 19500 20250409 19.49 27850 -16.34 20250502 19500 19.49 20250409 28300 -17.67 20241113 19500 19.49 20250409 3.39 Y 054930 5000 150 억 78395 N N 0 N 00 N
5 20250806 130436 57 100.00 KOSDAQ 일반서비스 N N N N N 23400 200 2 0.86 173663150 7409 82.28 23100 23600 23100 30150 16250 23200 23439.49 2.61 0 1837 23566 23382 23116 22932 22666 23475 23025 150 6950 5000 16240 50 1 3000000 702 2.87 0.48 12 0.25 8141.00 49241.00 31450 20240725 -25.60 19500 20250409 20.00 27850 -15.98 20250502 19500 20.00 20250409 28300 -17.31 20241113 19500 20.00 20250409 3.39 Y 054930 5000 150 억 78395 N N 0 N 00 N
6 20250806 120434 57 100.00 KOSDAQ 일반서비스 N N N N N 23350 150 2 0.65 157819900 6731 74.75 23100 23600 23100 30150 16250 23200 23446.72 2.61 0 1881 23566 23382 23116 22932 22666 23475 23025 150 6950 5000 16240 50 1 3000000 701 2.87 0.47 12 0.22 8141.00 49241.00 31450 20240725 -25.76 19500 20250409 19.74 27850 -16.16 20250502 19500 19.74 20250409 28300 -17.49 20241113 19500 19.74 20250409 3.39 Y 054930 5000 150 억 78395 N N 0 N 00 N
7 20250806 110438 57 100.00 KOSDAQ 일반서비스 N N N N N 23500 300 2 1.29 129648350 5527 61.38 23100 23600 23100 30150 16250 23200 23457.27 2.61 0 2415 23566 23382 23116 22932 22666 23475 23025 150 6950 5000 16240 50 1 3000000 705 2.89 0.48 12 0.18 8141.00 49241.00 31450 20240725 -25.28 19500 20250409 20.51 27850 -15.62 20250502 19500 20.51 20250409 28300 -16.96 20241113 19500 20.51 20250409 3.39 Y 054930 5000 150 억 78395 N N 0 N 00 N
8 20250806 100436 57 100.00 KOSDAQ 일반서비스 N N N N N 23550 350 2 1.51 106197050 4526 50.26 23100 23600 23100 30150 16250 23200 23463.78 2.61 0 2235 23566 23382 23116 22932 22666 23475 23025 150 6950 5000 16240 50 1 3000000 707 2.89 0.48 12 0.15 8141.00 49241.00 31450 20240725 -25.12 19500 20250409 20.77 27850 -15.44 20250502 19500 20.77 20250409 28300 -16.78 20241113 19500 20.77 20250409 3.39 Y 054930 5000 150 억 78395 N N 0 N 00 N
9 20250806 090434 57 100.00 KOSDAQ 일반서비스 N N N N N 23350 150 2 0.65 1600150 69 0.77 23100 23400 23100 30150 16250 23200 23190.58 2.61 0 -19 23566 23382 23116 22932 22666 23475 23025 150 6950 5000 16240 50 1 3000000 701 2.87 0.47 12 0.00 8141.00 49241.00 31450 20240725 -25.76 19500 20250409 19.74 27850 -16.16 20250502 19500 19.74 20250409 28300 -17.49 20241113 19500 19.74 20250409 3.39 Y 054930 5000 150 억 78395 N N 0 N 00 N