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
323990/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
20250806,160855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9460,50,2,0.53,529770070,56108,188.68,9400,9530,9340,12230,6590,9410,9441.97,5.12,0,28185,9583,9496,9413,9326,9243,9455,9285,116,2820,500,6770,10,1,23257345,2200,-20.48,2.97,12,0.24,-462.00,3190.00,18100,20240808,-47.73,6970,20250409,35.72,12670,-25.34,20250423,6970,35.72,20250409,18100,-47.73,20240808,6970,35.72,20250409,0.65,Y,323990,500,116 억,,1190168,N,N,704,N,00,N
20250806,150911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9430,20,2,0.21,505303440,53521,179.98,9400,9530,9340,12230,6590,9410,9441.22,5.12,0,28066,9583,9496,9413,9326,9243,9455,9285,116,2820,500,6770,10,1,23257345,2193,-20.41,2.96,12,0.23,-462.00,3190.00,18100,20240808,-47.90,6970,20250409,35.29,12670,-25.57,20250423,6970,35.29,20250409,18100,-47.90,20240808,6970,35.29,20250409,0.65,Y,323990,500,116 억,,1190168,N,N,1474,N,00,N
20250806,140913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9450,40,2,0.43,431773570,45734,153.79,9400,9530,9340,12230,6590,9410,9440.98,5.12,0,25352,9583,9496,9413,9326,9243,9455,9285,116,2820,500,6770,10,1,23257345,2198,-20.45,2.96,12,0.20,-462.00,3190.00,18100,20240808,-47.79,6970,20250409,35.58,12670,-25.41,20250423,6970,35.58,20250409,18100,-47.79,20240808,6970,35.58,20250409,0.65,Y,323990,500,116 억,,1190168,N,N,1474,N,00,N
20250806,130909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9470,60,2,0.64,401979090,42582,143.20,9400,9530,9340,12230,6590,9410,9440.12,5.12,0,26222,9583,9496,9413,9326,9243,9455,9285,116,2820,500,6770,10,1,23257345,2202,-20.50,2.97,12,0.18,-462.00,3190.00,18100,20240808,-47.68,6970,20250409,35.87,12670,-25.26,20250423,6970,35.87,20250409,18100,-47.68,20240808,6970,35.87,20250409,0.65,Y,323990,500,116 억,,1190168,N,N,1474,N,00,N
20250806,120904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9460,50,2,0.53,360651530,38211,128.50,9400,9530,9340,12230,6590,9410,9438.42,5.12,0,25641,9583,9496,9413,9326,9243,9455,9285,116,2820,500,6770,10,1,23257345,2200,-20.48,2.97,12,0.16,-462.00,3190.00,18100,20240808,-47.73,6970,20250409,35.72,12670,-25.34,20250423,6970,35.72,20250409,18100,-47.73,20240808,6970,35.72,20250409,0.65,Y,323990,500,116 억,,1190168,N,N,1474,N,00,N
20250806,110913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9500,90,2,0.96,319058790,33832,113.77,9400,9520,9340,12230,6590,9410,9430.68,5.12,0,26277,9583,9496,9413,9326,9243,9455,9285,116,2820,500,6770,10,1,23257345,2209,-20.56,2.98,12,0.15,-462.00,3190.00,18100,20240808,-47.51,6970,20250409,36.30,12670,-25.02,20250423,6970,36.30,20250409,18100,-47.51,20240808,6970,36.30,20250409,0.65,Y,323990,500,116 억,,1190168,N,N,1474,N,00,N
20250806,100910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9450,40,2,0.43,201261960,21386,71.92,9400,9500,9340,12230,6590,9410,9410.92,5.12,0,16642,9583,9496,9413,9326,9243,9455,9285,116,2820,500,6770,10,1,23257345,2198,-20.45,2.96,12,0.09,-462.00,3190.00,18100,20240808,-47.79,6970,20250409,35.58,12670,-25.41,20250423,6970,35.58,20250409,18100,-47.79,20240808,6970,35.58,20250409,0.65,Y,323990,500,116 억,,1190168,N,N,1474,N,00,N
20250806,090907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9380,-30,5,-0.32,39125660,4164,14.00,9400,9420,9340,12230,6590,9410,9396.17,5.12,0,1869,9583,9496,9413,9326,9243,9455,9285,116,2820,500,6770,10,1,23257345,2182,-20.30,2.94,12,0.02,-462.00,3190.00,18100,20240808,-48.18,6970,20250409,34.58,12670,-25.97,20250423,6970,34.58,20250409,18100,-48.18,20240808,6970,34.58,20250409,0.65,Y,323990,500,116 억,,1190168,N,N,1474,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 160855 57 100.00 KOSDAQ 일반서비스 N N N N N 9460 50 2 0.53 529770070 56108 188.68 9400 9530 9340 12230 6590 9410 9441.97 5.12 0 28185 9583 9496 9413 9326 9243 9455 9285 116 2820 500 6770 10 1 23257345 2200 -20.48 2.97 12 0.24 -462.00 3190.00 18100 20240808 -47.73 6970 20250409 35.72 12670 -25.34 20250423 6970 35.72 20250409 18100 -47.73 20240808 6970 35.72 20250409 0.65 Y 323990 500 116 억 1190168 N N 704 N 00 N
3 20250806 150911 57 100.00 KOSDAQ 일반서비스 N N N N N 9430 20 2 0.21 505303440 53521 179.98 9400 9530 9340 12230 6590 9410 9441.22 5.12 0 28066 9583 9496 9413 9326 9243 9455 9285 116 2820 500 6770 10 1 23257345 2193 -20.41 2.96 12 0.23 -462.00 3190.00 18100 20240808 -47.90 6970 20250409 35.29 12670 -25.57 20250423 6970 35.29 20250409 18100 -47.90 20240808 6970 35.29 20250409 0.65 Y 323990 500 116 억 1190168 N N 1474 N 00 N
4 20250806 140913 57 100.00 KOSDAQ 일반서비스 N N N N N 9450 40 2 0.43 431773570 45734 153.79 9400 9530 9340 12230 6590 9410 9440.98 5.12 0 25352 9583 9496 9413 9326 9243 9455 9285 116 2820 500 6770 10 1 23257345 2198 -20.45 2.96 12 0.20 -462.00 3190.00 18100 20240808 -47.79 6970 20250409 35.58 12670 -25.41 20250423 6970 35.58 20250409 18100 -47.79 20240808 6970 35.58 20250409 0.65 Y 323990 500 116 억 1190168 N N 1474 N 00 N
5 20250806 130909 57 100.00 KOSDAQ 일반서비스 N N N N N 9470 60 2 0.64 401979090 42582 143.20 9400 9530 9340 12230 6590 9410 9440.12 5.12 0 26222 9583 9496 9413 9326 9243 9455 9285 116 2820 500 6770 10 1 23257345 2202 -20.50 2.97 12 0.18 -462.00 3190.00 18100 20240808 -47.68 6970 20250409 35.87 12670 -25.26 20250423 6970 35.87 20250409 18100 -47.68 20240808 6970 35.87 20250409 0.65 Y 323990 500 116 억 1190168 N N 1474 N 00 N
6 20250806 120904 57 100.00 KOSDAQ 일반서비스 N N N N N 9460 50 2 0.53 360651530 38211 128.50 9400 9530 9340 12230 6590 9410 9438.42 5.12 0 25641 9583 9496 9413 9326 9243 9455 9285 116 2820 500 6770 10 1 23257345 2200 -20.48 2.97 12 0.16 -462.00 3190.00 18100 20240808 -47.73 6970 20250409 35.72 12670 -25.34 20250423 6970 35.72 20250409 18100 -47.73 20240808 6970 35.72 20250409 0.65 Y 323990 500 116 억 1190168 N N 1474 N 00 N
7 20250806 110913 57 100.00 KOSDAQ 일반서비스 N N N N N 9500 90 2 0.96 319058790 33832 113.77 9400 9520 9340 12230 6590 9410 9430.68 5.12 0 26277 9583 9496 9413 9326 9243 9455 9285 116 2820 500 6770 10 1 23257345 2209 -20.56 2.98 12 0.15 -462.00 3190.00 18100 20240808 -47.51 6970 20250409 36.30 12670 -25.02 20250423 6970 36.30 20250409 18100 -47.51 20240808 6970 36.30 20250409 0.65 Y 323990 500 116 억 1190168 N N 1474 N 00 N
8 20250806 100910 57 100.00 KOSDAQ 일반서비스 N N N N N 9450 40 2 0.43 201261960 21386 71.92 9400 9500 9340 12230 6590 9410 9410.92 5.12 0 16642 9583 9496 9413 9326 9243 9455 9285 116 2820 500 6770 10 1 23257345 2198 -20.45 2.96 12 0.09 -462.00 3190.00 18100 20240808 -47.79 6970 20250409 35.58 12670 -25.41 20250423 6970 35.58 20250409 18100 -47.79 20240808 6970 35.58 20250409 0.65 Y 323990 500 116 억 1190168 N N 1474 N 00 N
9 20250806 090907 57 100.00 KOSDAQ 일반서비스 N N N N N 9380 -30 5 -0.32 39125660 4164 14.00 9400 9420 9340 12230 6590 9410 9396.17 5.12 0 1869 9583 9496 9413 9326 9243 9455 9285 116 2820 500 6770 10 1 23257345 2182 -20.30 2.94 12 0.02 -462.00 3190.00 18100 20240808 -48.18 6970 20250409 34.58 12670 -25.97 20250423 6970 34.58 20250409 18100 -48.18 20240808 6970 34.58 20250409 0.65 Y 323990 500 116 억 1190168 N N 1474 N 00 N