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
109820/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
20250806,160613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2630,10,2,0.38,62223685,23735,40.90,2620,2655,2605,3405,1835,2620,2621.60,1.66,0,4627,2750,2685,2635,2570,2520,2660,2545,102,785,500,1620,5,1,20393640,536,-14.29,2.79,12,0.12,-184.00,943.00,7180,20240820,-63.37,2200,20250331,19.55,4040,-34.90,20250108,2200,19.55,20250331,7180,-63.37,20240820,2200,19.55,20250331,0.05,Y,109820,500,101 억,,337870,N,N,1036,N,00,N
20250806,150623,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2620,0,3,0.00,54521490,20788,35.82,2620,2655,2605,3405,1835,2620,2622.74,1.66,0,3525,2750,2685,2635,2570,2520,2660,2545,102,785,500,1620,5,1,20393640,534,-14.24,2.78,12,0.10,-184.00,943.00,7180,20240820,-63.51,2200,20250331,19.09,4040,-35.15,20250108,2200,19.09,20250331,7180,-63.51,20240820,2200,19.09,20250331,0.05,Y,109820,500,101 억,,337870,N,N,193,N,00,N
20250806,140625,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2620,0,3,0.00,49127375,18723,32.26,2620,2655,2605,3405,1835,2620,2623.91,1.66,0,3345,2750,2685,2635,2570,2520,2660,2545,102,785,500,1620,5,1,20393640,534,-14.24,2.78,12,0.09,-184.00,943.00,7180,20240820,-63.51,2200,20250331,19.09,4040,-35.15,20250108,2200,19.09,20250331,7180,-63.51,20240820,2200,19.09,20250331,0.05,Y,109820,500,101 억,,337870,N,N,193,N,00,N
20250806,130622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2635,15,2,0.57,39086870,14882,25.64,2620,2655,2605,3405,1835,2620,2626.45,1.66,0,2076,2750,2685,2635,2570,2520,2660,2545,102,785,500,1620,5,1,20393640,537,-14.32,2.79,12,0.07,-184.00,943.00,7180,20240820,-63.30,2200,20250331,19.77,4040,-34.78,20250108,2200,19.77,20250331,7180,-63.30,20240820,2200,19.77,20250331,0.05,Y,109820,500,101 억,,337870,N,N,193,N,00,N
20250806,120619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2620,0,3,0.00,36314015,13827,23.82,2620,2655,2605,3405,1835,2620,2626.31,1.66,0,2148,2750,2685,2635,2570,2520,2660,2545,102,785,500,1620,5,1,20393640,534,-14.24,2.78,12,0.07,-184.00,943.00,7180,20240820,-63.51,2200,20250331,19.09,4040,-35.15,20250108,2200,19.09,20250331,7180,-63.51,20240820,2200,19.09,20250331,0.05,Y,109820,500,101 억,,337870,N,N,193,N,00,N
20250806,110626,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2620,0,3,0.00,34540155,13150,22.66,2620,2655,2605,3405,1835,2620,2626.63,1.66,0,2028,2750,2685,2635,2570,2520,2660,2545,102,785,500,1620,5,1,20393640,534,-14.24,2.78,12,0.06,-184.00,943.00,7180,20240820,-63.51,2200,20250331,19.09,4040,-35.15,20250108,2200,19.09,20250331,7180,-63.51,20240820,2200,19.09,20250331,0.05,Y,109820,500,101 억,,337870,N,N,193,N,00,N
20250806,100623,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2640,20,2,0.76,24855545,9459,16.30,2620,2655,2605,3405,1835,2620,2627.71,1.66,0,1153,2750,2685,2635,2570,2520,2660,2545,102,785,500,1620,5,1,20393640,538,-14.35,2.80,12,0.05,-184.00,943.00,7180,20240820,-63.23,2200,20250331,20.00,4040,-34.65,20250108,2200,20.00,20250331,7180,-63.23,20240820,2200,20.00,20250331,0.05,Y,109820,500,101 억,,337870,N,N,193,N,00,N
20250806,090621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2630,10,2,0.38,3053390,1164,2.01,2620,2630,2615,3405,1835,2620,2623.19,1.66,0,-967,2750,2685,2635,2570,2520,2660,2545,102,785,500,1620,5,1,20393640,536,-14.29,2.79,12,0.01,-184.00,943.00,7180,20240820,-63.37,2200,20250331,19.55,4040,-34.90,20250108,2200,19.55,20250331,7180,-63.37,20240820,2200,19.55,20250331,0.05,Y,109820,500,101 억,,337870,N,N,193,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 160613 57 100.00 KOSDAQ 일반서비스 N N N N N 2630 10 2 0.38 62223685 23735 40.90 2620 2655 2605 3405 1835 2620 2621.60 1.66 0 4627 2750 2685 2635 2570 2520 2660 2545 102 785 500 1620 5 1 20393640 536 -14.29 2.79 12 0.12 -184.00 943.00 7180 20240820 -63.37 2200 20250331 19.55 4040 -34.90 20250108 2200 19.55 20250331 7180 -63.37 20240820 2200 19.55 20250331 0.05 Y 109820 500 101 억 337870 N N 1036 N 00 N
3 20250806 150623 57 100.00 KOSDAQ 일반서비스 N N N N N 2620 0 3 0.00 54521490 20788 35.82 2620 2655 2605 3405 1835 2620 2622.74 1.66 0 3525 2750 2685 2635 2570 2520 2660 2545 102 785 500 1620 5 1 20393640 534 -14.24 2.78 12 0.10 -184.00 943.00 7180 20240820 -63.51 2200 20250331 19.09 4040 -35.15 20250108 2200 19.09 20250331 7180 -63.51 20240820 2200 19.09 20250331 0.05 Y 109820 500 101 억 337870 N N 193 N 00 N
4 20250806 140625 57 100.00 KOSDAQ 일반서비스 N N N N N 2620 0 3 0.00 49127375 18723 32.26 2620 2655 2605 3405 1835 2620 2623.91 1.66 0 3345 2750 2685 2635 2570 2520 2660 2545 102 785 500 1620 5 1 20393640 534 -14.24 2.78 12 0.09 -184.00 943.00 7180 20240820 -63.51 2200 20250331 19.09 4040 -35.15 20250108 2200 19.09 20250331 7180 -63.51 20240820 2200 19.09 20250331 0.05 Y 109820 500 101 억 337870 N N 193 N 00 N
5 20250806 130622 57 100.00 KOSDAQ 일반서비스 N N N N N 2635 15 2 0.57 39086870 14882 25.64 2620 2655 2605 3405 1835 2620 2626.45 1.66 0 2076 2750 2685 2635 2570 2520 2660 2545 102 785 500 1620 5 1 20393640 537 -14.32 2.79 12 0.07 -184.00 943.00 7180 20240820 -63.30 2200 20250331 19.77 4040 -34.78 20250108 2200 19.77 20250331 7180 -63.30 20240820 2200 19.77 20250331 0.05 Y 109820 500 101 억 337870 N N 193 N 00 N
6 20250806 120619 57 100.00 KOSDAQ 일반서비스 N N N N N 2620 0 3 0.00 36314015 13827 23.82 2620 2655 2605 3405 1835 2620 2626.31 1.66 0 2148 2750 2685 2635 2570 2520 2660 2545 102 785 500 1620 5 1 20393640 534 -14.24 2.78 12 0.07 -184.00 943.00 7180 20240820 -63.51 2200 20250331 19.09 4040 -35.15 20250108 2200 19.09 20250331 7180 -63.51 20240820 2200 19.09 20250331 0.05 Y 109820 500 101 억 337870 N N 193 N 00 N
7 20250806 110626 57 100.00 KOSDAQ 일반서비스 N N N N N 2620 0 3 0.00 34540155 13150 22.66 2620 2655 2605 3405 1835 2620 2626.63 1.66 0 2028 2750 2685 2635 2570 2520 2660 2545 102 785 500 1620 5 1 20393640 534 -14.24 2.78 12 0.06 -184.00 943.00 7180 20240820 -63.51 2200 20250331 19.09 4040 -35.15 20250108 2200 19.09 20250331 7180 -63.51 20240820 2200 19.09 20250331 0.05 Y 109820 500 101 억 337870 N N 193 N 00 N
8 20250806 100623 57 100.00 KOSDAQ 일반서비스 N N N N N 2640 20 2 0.76 24855545 9459 16.30 2620 2655 2605 3405 1835 2620 2627.71 1.66 0 1153 2750 2685 2635 2570 2520 2660 2545 102 785 500 1620 5 1 20393640 538 -14.35 2.80 12 0.05 -184.00 943.00 7180 20240820 -63.23 2200 20250331 20.00 4040 -34.65 20250108 2200 20.00 20250331 7180 -63.23 20240820 2200 20.00 20250331 0.05 Y 109820 500 101 억 337870 N N 193 N 00 N
9 20250806 090621 57 100.00 KOSDAQ 일반서비스 N N N N N 2630 10 2 0.38 3053390 1164 2.01 2620 2630 2615 3405 1835 2620 2623.19 1.66 0 -967 2750 2685 2635 2570 2520 2660 2545 102 785 500 1620 5 1 20393640 536 -14.29 2.79 12 0.01 -184.00 943.00 7180 20240820 -63.37 2200 20250331 19.55 4040 -34.90 20250108 2200 19.55 20250331 7180 -63.37 20240820 2200 19.55 20250331 0.05 Y 109820 500 101 억 337870 N N 193 N 00 N