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
299660/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
20250806,160838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4010,-85,5,-2.08,3960643864,965186,78.39,4095,4220,4005,5320,2870,4095,4103.56,1.02,0,-5748,4488,4291,4193,3996,3898,4242,3947,148,1225,500,2530,5,1,29502977,1183,-6.53,1.75,12,3.27,-614.00,2288.00,15374,20240816,-73.92,2695,20250408,48.79,9910,-59.54,20250528,2695,48.79,20250408,17310,-76.83,20240816,3035,32.13,20250408,0.85,Y,299660,500,147 억,,300366,N,N,15813,N,00,N
20250806,150853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4020,-75,5,-1.83,3775146739,918964,74.64,4095,4220,4005,5320,2870,4095,4108.05,1.02,0,-10669,4488,4291,4193,3996,3898,4242,3947,148,1225,500,2530,5,1,29502977,1186,-6.55,1.76,12,3.11,-614.00,2288.00,15374,20240816,-73.85,2695,20250408,49.17,9910,-59.43,20250528,2695,49.17,20250408,17310,-76.78,20240816,3035,32.45,20250408,0.85,Y,299660,500,147 억,,300366,N,N,45533,N,00,N
20250806,140855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4025,-70,5,-1.71,3503227887,851362,69.15,4095,4220,4005,5320,2870,4095,4114.85,1.02,0,-8960,4488,4291,4193,3996,3898,4242,3947,148,1225,500,2530,5,1,29502977,1187,-6.56,1.76,12,2.89,-614.00,2288.00,15374,20240816,-73.82,2695,20250408,49.35,9910,-59.38,20250528,2695,49.35,20250408,17310,-76.75,20240816,3035,32.62,20250408,0.85,Y,299660,500,147 억,,300366,N,N,45533,N,00,N
20250806,130851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4035,-60,5,-1.47,3261052287,791093,64.25,4095,4220,4005,5320,2870,4095,4122.21,1.02,0,-6397,4488,4291,4193,3996,3898,4242,3947,148,1225,500,2530,5,1,29502977,1190,-6.57,1.76,12,2.68,-614.00,2288.00,15374,20240816,-73.75,2695,20250408,49.72,9910,-59.28,20250528,2695,49.72,20250408,17310,-76.69,20240816,3035,32.95,20250408,0.85,Y,299660,500,147 억,,300366,N,N,45533,N,00,N
20250806,120847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4070,-25,5,-0.61,2535115182,611120,49.63,4095,4220,4050,5320,2870,4095,4148.31,1.02,0,3449,4488,4291,4193,3996,3898,4242,3947,148,1225,500,2530,5,1,29502977,1201,-6.63,1.78,12,2.07,-614.00,2288.00,15374,20240816,-73.53,2695,20250408,51.02,9910,-58.93,20250528,2695,51.02,20250408,17310,-76.49,20240816,3035,34.10,20250408,0.85,Y,299660,500,147 억,,300366,N,N,45533,N,00,N
20250806,110856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4135,40,2,0.98,2014135675,483968,39.31,4095,4220,4050,5320,2870,4095,4161.71,1.02,0,16203,4488,4291,4193,3996,3898,4242,3947,148,1225,500,2530,5,1,29502977,1220,-6.73,1.81,12,1.64,-614.00,2288.00,15374,20240816,-73.10,2695,20250408,53.43,9910,-58.27,20250528,2695,53.43,20250408,17310,-76.11,20240816,3035,36.24,20250408,0.85,Y,299660,500,147 억,,300366,N,N,45533,N,00,N
20250806,100851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4165,70,2,1.71,1513070710,363769,29.54,4095,4220,4050,5320,2870,4095,4159.43,1.02,0,11466,4488,4291,4193,3996,3898,4242,3947,148,1225,500,2530,5,1,29502977,1229,-6.78,1.82,12,1.23,-614.00,2288.00,15374,20240816,-72.91,2695,20250408,54.55,9910,-57.97,20250528,2695,54.55,20250408,17310,-75.94,20240816,3035,37.23,20250408,0.85,Y,299660,500,147 억,,300366,N,N,45533,N,00,N
20250806,090850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4135,40,2,0.98,424768867,103060,8.37,4095,4200,4050,5320,2870,4095,4121.57,1.02,0,13208,4488,4291,4193,3996,3898,4242,3947,148,1225,500,2530,5,1,29502977,1220,-6.73,1.81,12,0.35,-614.00,2288.00,15374,20240816,-73.10,2695,20250408,53.43,9910,-58.27,20250528,2695,53.43,20250408,17310,-76.11,20240816,3035,36.24,20250408,0.85,Y,299660,500,147 억,,300366,N,N,45533,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 160838 57 100.00 KOSDAQ 일반서비스 N N N N N 4010 -85 5 -2.08 3960643864 965186 78.39 4095 4220 4005 5320 2870 4095 4103.56 1.02 0 -5748 4488 4291 4193 3996 3898 4242 3947 148 1225 500 2530 5 1 29502977 1183 -6.53 1.75 12 3.27 -614.00 2288.00 15374 20240816 -73.92 2695 20250408 48.79 9910 -59.54 20250528 2695 48.79 20250408 17310 -76.83 20240816 3035 32.13 20250408 0.85 Y 299660 500 147 억 300366 N N 15813 N 00 N
3 20250806 150853 57 100.00 KOSDAQ 일반서비스 N N N N N 4020 -75 5 -1.83 3775146739 918964 74.64 4095 4220 4005 5320 2870 4095 4108.05 1.02 0 -10669 4488 4291 4193 3996 3898 4242 3947 148 1225 500 2530 5 1 29502977 1186 -6.55 1.76 12 3.11 -614.00 2288.00 15374 20240816 -73.85 2695 20250408 49.17 9910 -59.43 20250528 2695 49.17 20250408 17310 -76.78 20240816 3035 32.45 20250408 0.85 Y 299660 500 147 억 300366 N N 45533 N 00 N
4 20250806 140855 57 100.00 KOSDAQ 일반서비스 N N N N N 4025 -70 5 -1.71 3503227887 851362 69.15 4095 4220 4005 5320 2870 4095 4114.85 1.02 0 -8960 4488 4291 4193 3996 3898 4242 3947 148 1225 500 2530 5 1 29502977 1187 -6.56 1.76 12 2.89 -614.00 2288.00 15374 20240816 -73.82 2695 20250408 49.35 9910 -59.38 20250528 2695 49.35 20250408 17310 -76.75 20240816 3035 32.62 20250408 0.85 Y 299660 500 147 억 300366 N N 45533 N 00 N
5 20250806 130851 57 100.00 KOSDAQ 일반서비스 N N N N N 4035 -60 5 -1.47 3261052287 791093 64.25 4095 4220 4005 5320 2870 4095 4122.21 1.02 0 -6397 4488 4291 4193 3996 3898 4242 3947 148 1225 500 2530 5 1 29502977 1190 -6.57 1.76 12 2.68 -614.00 2288.00 15374 20240816 -73.75 2695 20250408 49.72 9910 -59.28 20250528 2695 49.72 20250408 17310 -76.69 20240816 3035 32.95 20250408 0.85 Y 299660 500 147 억 300366 N N 45533 N 00 N
6 20250806 120847 57 100.00 KOSDAQ 일반서비스 N N N N N 4070 -25 5 -0.61 2535115182 611120 49.63 4095 4220 4050 5320 2870 4095 4148.31 1.02 0 3449 4488 4291 4193 3996 3898 4242 3947 148 1225 500 2530 5 1 29502977 1201 -6.63 1.78 12 2.07 -614.00 2288.00 15374 20240816 -73.53 2695 20250408 51.02 9910 -58.93 20250528 2695 51.02 20250408 17310 -76.49 20240816 3035 34.10 20250408 0.85 Y 299660 500 147 억 300366 N N 45533 N 00 N
7 20250806 110856 57 100.00 KOSDAQ 일반서비스 N N N N N 4135 40 2 0.98 2014135675 483968 39.31 4095 4220 4050 5320 2870 4095 4161.71 1.02 0 16203 4488 4291 4193 3996 3898 4242 3947 148 1225 500 2530 5 1 29502977 1220 -6.73 1.81 12 1.64 -614.00 2288.00 15374 20240816 -73.10 2695 20250408 53.43 9910 -58.27 20250528 2695 53.43 20250408 17310 -76.11 20240816 3035 36.24 20250408 0.85 Y 299660 500 147 억 300366 N N 45533 N 00 N
8 20250806 100851 57 100.00 KOSDAQ 일반서비스 N N N N N 4165 70 2 1.71 1513070710 363769 29.54 4095 4220 4050 5320 2870 4095 4159.43 1.02 0 11466 4488 4291 4193 3996 3898 4242 3947 148 1225 500 2530 5 1 29502977 1229 -6.78 1.82 12 1.23 -614.00 2288.00 15374 20240816 -72.91 2695 20250408 54.55 9910 -57.97 20250528 2695 54.55 20250408 17310 -75.94 20240816 3035 37.23 20250408 0.85 Y 299660 500 147 억 300366 N N 45533 N 00 N
9 20250806 090850 57 100.00 KOSDAQ 일반서비스 N N N N N 4135 40 2 0.98 424768867 103060 8.37 4095 4200 4050 5320 2870 4095 4121.57 1.02 0 13208 4488 4291 4193 3996 3898 4242 3947 148 1225 500 2530 5 1 29502977 1220 -6.73 1.81 12 0.35 -614.00 2288.00 15374 20240816 -73.10 2695 20250408 53.43 9910 -58.27 20250528 2695 53.43 20250408 17310 -76.11 20240816 3035 36.24 20250408 0.85 Y 299660 500 147 억 300366 N N 45533 N 00 N