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
347850/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
20250806,160907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,136900,5400,2,4.11,19774688850,147245,67.19,132000,137000,130300,170900,92100,131500,134293.46,1.93,0,-29026,138766,135132,132966,129332,127166,134050,128250,54,39400,500,94680,100,1,10820699,14814,-48.49,20.64,12,1.36,-2823.00,6634.00,157200,20250717,-12.91,25500,20240805,436.86,157200,-12.91,20250717,40500,238.02,20250407,157200,-12.91,20250717,27750,393.33,20240806,3.36,Y,347850,500,54 억,,208428,N,N,4158,N,00,N
20250806,150923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,136300,4800,2,3.65,18012217000,134343,61.30,132000,137000,130300,170900,92100,131500,134076.33,1.93,0,-25720,138766,135132,132966,129332,127166,134050,128250,54,39400,500,94680,100,1,10820699,14749,-48.28,20.55,12,1.24,-2823.00,6634.00,157200,20250717,-13.30,25500,20240805,434.51,157200,-13.30,20250717,40500,236.54,20250407,157200,-13.30,20250717,27750,391.17,20240806,3.36,Y,347850,500,54 억,,208428,N,N,4281,N,00,N
20250806,140925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,134400,2900,2,2.21,12284097350,92060,42.01,132000,135100,130300,170900,92100,131500,133435.77,1.93,0,-17827,138766,135132,132966,129332,127166,134050,128250,54,39400,500,94680,100,1,10820699,14543,-47.61,20.26,12,0.85,-2823.00,6634.00,157200,20250717,-14.50,25500,20240805,427.06,157200,-14.50,20250717,40500,231.85,20250407,157200,-14.50,20250717,27750,384.32,20240806,3.36,Y,347850,500,54 억,,208428,N,N,4281,N,00,N
20250806,130921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,134100,2600,2,1.98,10292635350,77251,35.25,132000,135100,130300,170900,92100,131500,133236.27,1.93,0,-15069,138766,135132,132966,129332,127166,134050,128250,54,39400,500,94680,100,1,10820699,14511,-47.50,20.21,12,0.71,-2823.00,6634.00,157200,20250717,-14.69,25500,20240805,425.88,157200,-14.69,20250717,40500,231.11,20250407,157200,-14.69,20250717,27750,383.24,20240806,3.36,Y,347850,500,54 억,,208428,N,N,4281,N,00,N
20250806,120916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,132800,1300,2,0.99,9231281150,69312,31.63,132000,135100,130300,170900,92100,131500,133184.46,1.93,0,-12982,138766,135132,132966,129332,127166,134050,128250,54,39400,500,94680,100,1,10820699,14370,-47.04,20.02,12,0.64,-2823.00,6634.00,157200,20250717,-15.52,25500,20240805,420.78,157200,-15.52,20250717,40500,227.90,20250407,157200,-15.52,20250717,27750,378.56,20240806,3.36,Y,347850,500,54 억,,208428,N,N,4281,N,00,N
20250806,110925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,134600,3100,2,2.36,7649912350,57469,26.22,132000,135100,130300,170900,92100,131500,133113.72,1.93,0,-8568,138766,135132,132966,129332,127166,134050,128250,54,39400,500,94680,100,1,10820699,14565,-47.68,20.29,12,0.53,-2823.00,6634.00,157200,20250717,-14.38,25500,20240805,427.84,157200,-14.38,20250717,40500,232.35,20250407,157200,-14.38,20250717,27750,385.05,20240806,3.36,Y,347850,500,54 억,,208428,N,N,4281,N,00,N
20250806,100923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,133700,2200,2,1.67,5067712650,38259,17.46,132000,134900,130300,170900,92100,131500,132458.05,1.93,0,-6650,138766,135132,132966,129332,127166,134050,128250,54,39400,500,94680,100,1,10820699,14467,-47.36,20.15,12,0.35,-2823.00,6634.00,157200,20250717,-14.95,25500,20240805,424.31,157200,-14.95,20250717,40500,230.12,20250407,157200,-14.95,20250717,27750,381.80,20240806,3.36,Y,347850,500,54 억,,208428,N,N,4281,N,00,N
20250806,090920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,132400,900,2,0.68,1376380850,10406,4.75,132000,133800,130900,170900,92100,131500,132268.00,1.93,0,-2702,138766,135132,132966,129332,127166,134050,128250,54,39400,500,94680,100,1,10820699,14327,-46.90,19.96,12,0.10,-2823.00,6634.00,157200,20250717,-15.78,25500,20240805,419.22,157200,-15.78,20250717,40500,226.91,20250407,157200,-15.78,20250717,27750,377.12,20240806,3.36,Y,347850,500,54 억,,208428,N,N,4281,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 160907 57 100.00 KOSDAQ 일반서비스 N N N N N 136900 5400 2 4.11 19774688850 147245 67.19 132000 137000 130300 170900 92100 131500 134293.46 1.93 0 -29026 138766 135132 132966 129332 127166 134050 128250 54 39400 500 94680 100 1 10820699 14814 -48.49 20.64 12 1.36 -2823.00 6634.00 157200 20250717 -12.91 25500 20240805 436.86 157200 -12.91 20250717 40500 238.02 20250407 157200 -12.91 20250717 27750 393.33 20240806 3.36 Y 347850 500 54 억 208428 N N 4158 N 00 N
3 20250806 150923 57 100.00 KOSDAQ 일반서비스 N N N N N 136300 4800 2 3.65 18012217000 134343 61.30 132000 137000 130300 170900 92100 131500 134076.33 1.93 0 -25720 138766 135132 132966 129332 127166 134050 128250 54 39400 500 94680 100 1 10820699 14749 -48.28 20.55 12 1.24 -2823.00 6634.00 157200 20250717 -13.30 25500 20240805 434.51 157200 -13.30 20250717 40500 236.54 20250407 157200 -13.30 20250717 27750 391.17 20240806 3.36 Y 347850 500 54 억 208428 N N 4281 N 00 N
4 20250806 140925 57 100.00 KOSDAQ 일반서비스 N N N N N 134400 2900 2 2.21 12284097350 92060 42.01 132000 135100 130300 170900 92100 131500 133435.77 1.93 0 -17827 138766 135132 132966 129332 127166 134050 128250 54 39400 500 94680 100 1 10820699 14543 -47.61 20.26 12 0.85 -2823.00 6634.00 157200 20250717 -14.50 25500 20240805 427.06 157200 -14.50 20250717 40500 231.85 20250407 157200 -14.50 20250717 27750 384.32 20240806 3.36 Y 347850 500 54 억 208428 N N 4281 N 00 N
5 20250806 130921 57 100.00 KOSDAQ 일반서비스 N N N N N 134100 2600 2 1.98 10292635350 77251 35.25 132000 135100 130300 170900 92100 131500 133236.27 1.93 0 -15069 138766 135132 132966 129332 127166 134050 128250 54 39400 500 94680 100 1 10820699 14511 -47.50 20.21 12 0.71 -2823.00 6634.00 157200 20250717 -14.69 25500 20240805 425.88 157200 -14.69 20250717 40500 231.11 20250407 157200 -14.69 20250717 27750 383.24 20240806 3.36 Y 347850 500 54 억 208428 N N 4281 N 00 N
6 20250806 120916 57 100.00 KOSDAQ 일반서비스 N N N N N 132800 1300 2 0.99 9231281150 69312 31.63 132000 135100 130300 170900 92100 131500 133184.46 1.93 0 -12982 138766 135132 132966 129332 127166 134050 128250 54 39400 500 94680 100 1 10820699 14370 -47.04 20.02 12 0.64 -2823.00 6634.00 157200 20250717 -15.52 25500 20240805 420.78 157200 -15.52 20250717 40500 227.90 20250407 157200 -15.52 20250717 27750 378.56 20240806 3.36 Y 347850 500 54 억 208428 N N 4281 N 00 N
7 20250806 110925 57 100.00 KOSDAQ 일반서비스 N N N N N 134600 3100 2 2.36 7649912350 57469 26.22 132000 135100 130300 170900 92100 131500 133113.72 1.93 0 -8568 138766 135132 132966 129332 127166 134050 128250 54 39400 500 94680 100 1 10820699 14565 -47.68 20.29 12 0.53 -2823.00 6634.00 157200 20250717 -14.38 25500 20240805 427.84 157200 -14.38 20250717 40500 232.35 20250407 157200 -14.38 20250717 27750 385.05 20240806 3.36 Y 347850 500 54 억 208428 N N 4281 N 00 N
8 20250806 100923 57 100.00 KOSDAQ 일반서비스 N N N N N 133700 2200 2 1.67 5067712650 38259 17.46 132000 134900 130300 170900 92100 131500 132458.05 1.93 0 -6650 138766 135132 132966 129332 127166 134050 128250 54 39400 500 94680 100 1 10820699 14467 -47.36 20.15 12 0.35 -2823.00 6634.00 157200 20250717 -14.95 25500 20240805 424.31 157200 -14.95 20250717 40500 230.12 20250407 157200 -14.95 20250717 27750 381.80 20240806 3.36 Y 347850 500 54 억 208428 N N 4281 N 00 N
9 20250806 090920 57 100.00 KOSDAQ 일반서비스 N N N N N 132400 900 2 0.68 1376380850 10406 4.75 132000 133800 130900 170900 92100 131500 132268.00 1.93 0 -2702 138766 135132 132966 129332 127166 134050 128250 54 39400 500 94680 100 1 10820699 14327 -46.90 19.96 12 0.10 -2823.00 6634.00 157200 20250717 -15.78 25500 20240805 419.22 157200 -15.78 20250717 40500 226.91 20250407 157200 -15.78 20250717 27750 377.12 20240806 3.36 Y 347850 500 54 억 208428 N N 4281 N 00 N