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
142760/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
20250806,160645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1761,15,2,0.86,374113447,209232,221.68,1758,1845,1723,2265,1223,1746,1788.03,0.54,0,78877,1810,1777,1750,1717,1690,1764,1704,194,519,500,1180,1,1,38899991,685,-9.12,1.78,12,0.54,-193.00,989.00,2250,20250617,-21.73,999,20250203,76.28,2250,-21.73,20250617,999,76.28,20250203,2250,-21.73,20250617,999,76.28,20250203,0.98,Y,142760,500,194 억,,210165,N,N,0,N,00,N
20250806,150656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1783,37,2,2.12,362562135,202700,214.76,1758,1845,1723,2265,1223,1746,1788.66,0.54,0,80752,1810,1777,1750,1717,1690,1764,1704,194,519,500,1180,1,1,38899991,694,-9.24,1.80,12,0.52,-193.00,989.00,2250,20250617,-20.76,999,20250203,78.48,2250,-20.76,20250617,999,78.48,20250203,2250,-20.76,20250617,999,78.48,20250203,0.98,Y,142760,500,194 억,,210165,N,N,0,N,00,N
20250806,140657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1781,35,2,2.00,340863615,190490,201.83,1758,1845,1723,2265,1223,1746,1789.40,0.54,0,88715,1810,1777,1750,1717,1690,1764,1704,194,519,500,1180,1,1,38899991,693,-9.23,1.80,12,0.49,-193.00,989.00,2250,20250617,-20.84,999,20250203,78.28,2250,-20.84,20250617,999,78.28,20250203,2250,-20.84,20250617,999,78.28,20250203,0.98,Y,142760,500,194 억,,210165,N,N,0,N,00,N
20250806,130655,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1796,50,2,2.86,328861048,183762,194.70,1758,1845,1723,2265,1223,1746,1789.60,0.54,0,91789,1810,1777,1750,1717,1690,1764,1704,194,519,500,1180,1,1,38899991,699,-9.31,1.82,12,0.47,-193.00,989.00,2250,20250617,-20.18,999,20250203,79.78,2250,-20.18,20250617,999,79.78,20250203,2250,-20.18,20250617,999,79.78,20250203,0.98,Y,142760,500,194 억,,210165,N,N,0,N,00,N
20250806,120652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1827,81,2,4.64,257371189,144288,152.87,1758,1845,1723,2265,1223,1746,1783.73,0.54,0,82748,1810,1777,1750,1717,1690,1764,1704,194,519,500,1180,1,1,38899991,711,-9.47,1.85,12,0.37,-193.00,989.00,2250,20250617,-18.80,999,20250203,82.88,2250,-18.80,20250617,999,82.88,20250203,2250,-18.80,20250617,999,82.88,20250203,0.98,Y,142760,500,194 억,,210165,N,N,0,N,00,N
20250806,110658,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1767,21,2,1.20,104711521,59659,63.21,1758,1784,1723,2265,1223,1746,1755.17,0.54,0,24972,1810,1777,1750,1717,1690,1764,1704,194,519,500,1180,1,1,38899991,687,-9.16,1.79,12,0.15,-193.00,989.00,2250,20250617,-21.47,999,20250203,76.88,2250,-21.47,20250617,999,76.88,20250203,2250,-21.47,20250617,999,76.88,20250203,0.98,Y,142760,500,194 억,,210165,N,N,0,N,00,N
20250806,100656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1758,12,2,0.69,57859487,32919,34.88,1758,1784,1723,2265,1223,1746,1757.63,0.54,0,15659,1810,1777,1750,1717,1690,1764,1704,194,519,500,1180,1,1,38899991,684,-9.11,1.78,12,0.08,-193.00,989.00,2250,20250617,-21.87,999,20250203,75.98,2250,-21.87,20250617,999,75.98,20250203,2250,-21.87,20250617,999,75.98,20250203,0.98,Y,142760,500,194 억,,210165,N,N,0,N,00,N
20250806,090652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1734,-12,5,-0.69,1124242,647,0.69,1758,1758,1734,2265,1223,1746,1737.62,0.54,0,-363,1810,1777,1750,1717,1690,1764,1704,194,519,500,1180,1,1,38899991,675,-8.98,1.75,12,0.00,-193.00,989.00,2250,20250617,-22.93,999,20250203,73.57,2250,-22.93,20250617,999,73.57,20250203,2250,-22.93,20250617,999,73.57,20250203,0.98,Y,142760,500,194 억,,210165,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 160645 57 100.00 KOSDAQ 일반서비스 N N N N N 1761 15 2 0.86 374113447 209232 221.68 1758 1845 1723 2265 1223 1746 1788.03 0.54 0 78877 1810 1777 1750 1717 1690 1764 1704 194 519 500 1180 1 1 38899991 685 -9.12 1.78 12 0.54 -193.00 989.00 2250 20250617 -21.73 999 20250203 76.28 2250 -21.73 20250617 999 76.28 20250203 2250 -21.73 20250617 999 76.28 20250203 0.98 Y 142760 500 194 억 210165 N N 0 N 00 N
3 20250806 150656 57 100.00 KOSDAQ 일반서비스 N N N N N 1783 37 2 2.12 362562135 202700 214.76 1758 1845 1723 2265 1223 1746 1788.66 0.54 0 80752 1810 1777 1750 1717 1690 1764 1704 194 519 500 1180 1 1 38899991 694 -9.24 1.80 12 0.52 -193.00 989.00 2250 20250617 -20.76 999 20250203 78.48 2250 -20.76 20250617 999 78.48 20250203 2250 -20.76 20250617 999 78.48 20250203 0.98 Y 142760 500 194 억 210165 N N 0 N 00 N
4 20250806 140657 57 100.00 KOSDAQ 일반서비스 N N N N N 1781 35 2 2.00 340863615 190490 201.83 1758 1845 1723 2265 1223 1746 1789.40 0.54 0 88715 1810 1777 1750 1717 1690 1764 1704 194 519 500 1180 1 1 38899991 693 -9.23 1.80 12 0.49 -193.00 989.00 2250 20250617 -20.84 999 20250203 78.28 2250 -20.84 20250617 999 78.28 20250203 2250 -20.84 20250617 999 78.28 20250203 0.98 Y 142760 500 194 억 210165 N N 0 N 00 N
5 20250806 130655 57 100.00 KOSDAQ 일반서비스 N N N N N 1796 50 2 2.86 328861048 183762 194.70 1758 1845 1723 2265 1223 1746 1789.60 0.54 0 91789 1810 1777 1750 1717 1690 1764 1704 194 519 500 1180 1 1 38899991 699 -9.31 1.82 12 0.47 -193.00 989.00 2250 20250617 -20.18 999 20250203 79.78 2250 -20.18 20250617 999 79.78 20250203 2250 -20.18 20250617 999 79.78 20250203 0.98 Y 142760 500 194 억 210165 N N 0 N 00 N
6 20250806 120652 57 100.00 KOSDAQ 일반서비스 N N N N N 1827 81 2 4.64 257371189 144288 152.87 1758 1845 1723 2265 1223 1746 1783.73 0.54 0 82748 1810 1777 1750 1717 1690 1764 1704 194 519 500 1180 1 1 38899991 711 -9.47 1.85 12 0.37 -193.00 989.00 2250 20250617 -18.80 999 20250203 82.88 2250 -18.80 20250617 999 82.88 20250203 2250 -18.80 20250617 999 82.88 20250203 0.98 Y 142760 500 194 억 210165 N N 0 N 00 N
7 20250806 110658 57 100.00 KOSDAQ 일반서비스 N N N N N 1767 21 2 1.20 104711521 59659 63.21 1758 1784 1723 2265 1223 1746 1755.17 0.54 0 24972 1810 1777 1750 1717 1690 1764 1704 194 519 500 1180 1 1 38899991 687 -9.16 1.79 12 0.15 -193.00 989.00 2250 20250617 -21.47 999 20250203 76.88 2250 -21.47 20250617 999 76.88 20250203 2250 -21.47 20250617 999 76.88 20250203 0.98 Y 142760 500 194 억 210165 N N 0 N 00 N
8 20250806 100656 57 100.00 KOSDAQ 일반서비스 N N N N N 1758 12 2 0.69 57859487 32919 34.88 1758 1784 1723 2265 1223 1746 1757.63 0.54 0 15659 1810 1777 1750 1717 1690 1764 1704 194 519 500 1180 1 1 38899991 684 -9.11 1.78 12 0.08 -193.00 989.00 2250 20250617 -21.87 999 20250203 75.98 2250 -21.87 20250617 999 75.98 20250203 2250 -21.87 20250617 999 75.98 20250203 0.98 Y 142760 500 194 억 210165 N N 0 N 00 N
9 20250806 090652 57 100.00 KOSDAQ 일반서비스 N N N N N 1734 -12 5 -0.69 1124242 647 0.69 1758 1758 1734 2265 1223 1746 1737.62 0.54 0 -363 1810 1777 1750 1717 1690 1764 1704 194 519 500 1180 1 1 38899991 675 -8.98 1.75 12 0.00 -193.00 989.00 2250 20250617 -22.93 999 20250203 73.57 2250 -22.93 20250617 999 73.57 20250203 2250 -22.93 20250617 999 73.57 20250203 0.98 Y 142760 500 194 억 210165 N N 0 N 00 N