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
354200/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
20250806,160912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1851,5,2,0.27,184888771,99166,207.40,1846,1885,1841,2395,1293,1846,1864.44,2.71,0,-9546,1912,1879,1830,1797,1748,1895,1813,250,549,1000,1250,1,1,25038128,463,-2.07,2.16,12,0.40,-894.00,857.00,5021,20240924,-63.13,1503,20250328,23.15,2270,-18.46,20250516,1503,23.15,20250328,5300,-65.08,20240924,1503,23.15,20250328,0.00,Y,354200,1000,250 억,,677840,N,N,0,N,00,N
20250806,150929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1845,-1,5,-0.05,180861392,96995,202.86,1846,1885,1841,2395,1293,1846,1864.65,2.71,0,-9395,1912,1879,1830,1797,1748,1895,1813,250,549,1000,1250,1,1,25038128,462,-2.06,2.15,12,0.39,-894.00,857.00,5021,20240924,-63.25,1503,20250328,22.75,2270,-18.72,20250516,1503,22.75,20250328,5300,-65.19,20240924,1503,22.75,20250328,0.00,Y,354200,1000,250 억,,677840,N,N,0,N,00,N
20250806,140931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1846,0,3,0.00,175655849,94175,196.97,1846,1885,1841,2395,1293,1846,1865.21,2.71,0,-9350,1912,1879,1830,1797,1748,1895,1813,250,549,1000,1250,1,1,25038128,462,-2.06,2.15,12,0.38,-894.00,857.00,5021,20240924,-63.23,1503,20250328,22.82,2270,-18.68,20250516,1503,22.82,20250328,5300,-65.17,20240924,1503,22.82,20250328,0.00,Y,354200,1000,250 억,,677840,N,N,0,N,00,N
20250806,130927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1856,10,2,0.54,164996249,88411,184.91,1846,1885,1841,2395,1293,1846,1866.24,2.71,0,-8749,1912,1879,1830,1797,1748,1895,1813,250,549,1000,1250,1,1,25038128,465,-2.08,2.17,12,0.35,-894.00,857.00,5021,20240924,-63.04,1503,20250328,23.49,2270,-18.24,20250516,1503,23.49,20250328,5300,-64.98,20240924,1503,23.49,20250328,0.00,Y,354200,1000,250 억,,677840,N,N,0,N,00,N
20250806,120922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1859,13,2,0.70,159668305,85543,178.91,1846,1885,1841,2395,1293,1846,1866.53,2.71,0,-7411,1912,1879,1830,1797,1748,1895,1813,250,549,1000,1250,1,1,25038128,465,-2.08,2.17,12,0.34,-894.00,857.00,5021,20240924,-62.98,1503,20250328,23.69,2270,-18.11,20250516,1503,23.69,20250328,5300,-64.92,20240924,1503,23.69,20250328,0.00,Y,354200,1000,250 억,,677840,N,N,0,N,00,N
20250806,110931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1873,27,2,1.46,153979768,82492,172.53,1846,1885,1841,2395,1293,1846,1866.60,2.71,0,-6235,1912,1879,1830,1797,1748,1895,1813,250,549,1000,1250,1,1,25038128,469,-2.10,2.19,12,0.33,-894.00,857.00,5021,20240924,-62.70,1503,20250328,24.62,2270,-17.49,20250516,1503,24.62,20250328,5300,-64.66,20240924,1503,24.62,20250328,0.00,Y,354200,1000,250 억,,677840,N,N,0,N,00,N
20250806,100929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1873,27,2,1.46,72205255,39018,81.61,1846,1873,1841,2395,1293,1846,1850.56,2.71,0,747,1912,1879,1830,1797,1748,1895,1813,250,549,1000,1250,1,1,25038128,469,-2.10,2.19,12,0.16,-894.00,857.00,5021,20240924,-62.70,1503,20250328,24.62,2270,-17.49,20250516,1503,24.62,20250328,5300,-64.66,20240924,1503,24.62,20250328,0.00,Y,354200,1000,250 억,,677840,N,N,0,N,00,N
20250806,090926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1841,-5,5,-0.27,30571580,16561,34.64,1846,1848,1841,2395,1293,1846,1846.00,2.71,0,-13994,1912,1879,1830,1797,1748,1895,1813,250,549,1000,1250,1,1,25038128,461,-2.06,2.15,12,0.07,-894.00,857.00,5021,20240924,-63.33,1503,20250328,22.49,2270,-18.90,20250516,1503,22.49,20250328,5300,-65.26,20240924,1503,22.49,20250328,0.00,Y,354200,1000,250 억,,677840,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 160912 57 100.00 KOSDAQ 일반서비스 N N N N N 1851 5 2 0.27 184888771 99166 207.40 1846 1885 1841 2395 1293 1846 1864.44 2.71 0 -9546 1912 1879 1830 1797 1748 1895 1813 250 549 1000 1250 1 1 25038128 463 -2.07 2.16 12 0.40 -894.00 857.00 5021 20240924 -63.13 1503 20250328 23.15 2270 -18.46 20250516 1503 23.15 20250328 5300 -65.08 20240924 1503 23.15 20250328 0.00 Y 354200 1000 250 억 677840 N N 0 N 00 N
3 20250806 150929 57 100.00 KOSDAQ 일반서비스 N N N N N 1845 -1 5 -0.05 180861392 96995 202.86 1846 1885 1841 2395 1293 1846 1864.65 2.71 0 -9395 1912 1879 1830 1797 1748 1895 1813 250 549 1000 1250 1 1 25038128 462 -2.06 2.15 12 0.39 -894.00 857.00 5021 20240924 -63.25 1503 20250328 22.75 2270 -18.72 20250516 1503 22.75 20250328 5300 -65.19 20240924 1503 22.75 20250328 0.00 Y 354200 1000 250 억 677840 N N 0 N 00 N
4 20250806 140931 57 100.00 KOSDAQ 일반서비스 N N N N N 1846 0 3 0.00 175655849 94175 196.97 1846 1885 1841 2395 1293 1846 1865.21 2.71 0 -9350 1912 1879 1830 1797 1748 1895 1813 250 549 1000 1250 1 1 25038128 462 -2.06 2.15 12 0.38 -894.00 857.00 5021 20240924 -63.23 1503 20250328 22.82 2270 -18.68 20250516 1503 22.82 20250328 5300 -65.17 20240924 1503 22.82 20250328 0.00 Y 354200 1000 250 억 677840 N N 0 N 00 N
5 20250806 130927 57 100.00 KOSDAQ 일반서비스 N N N N N 1856 10 2 0.54 164996249 88411 184.91 1846 1885 1841 2395 1293 1846 1866.24 2.71 0 -8749 1912 1879 1830 1797 1748 1895 1813 250 549 1000 1250 1 1 25038128 465 -2.08 2.17 12 0.35 -894.00 857.00 5021 20240924 -63.04 1503 20250328 23.49 2270 -18.24 20250516 1503 23.49 20250328 5300 -64.98 20240924 1503 23.49 20250328 0.00 Y 354200 1000 250 억 677840 N N 0 N 00 N
6 20250806 120922 57 100.00 KOSDAQ 일반서비스 N N N N N 1859 13 2 0.70 159668305 85543 178.91 1846 1885 1841 2395 1293 1846 1866.53 2.71 0 -7411 1912 1879 1830 1797 1748 1895 1813 250 549 1000 1250 1 1 25038128 465 -2.08 2.17 12 0.34 -894.00 857.00 5021 20240924 -62.98 1503 20250328 23.69 2270 -18.11 20250516 1503 23.69 20250328 5300 -64.92 20240924 1503 23.69 20250328 0.00 Y 354200 1000 250 억 677840 N N 0 N 00 N
7 20250806 110931 57 100.00 KOSDAQ 일반서비스 N N N N N 1873 27 2 1.46 153979768 82492 172.53 1846 1885 1841 2395 1293 1846 1866.60 2.71 0 -6235 1912 1879 1830 1797 1748 1895 1813 250 549 1000 1250 1 1 25038128 469 -2.10 2.19 12 0.33 -894.00 857.00 5021 20240924 -62.70 1503 20250328 24.62 2270 -17.49 20250516 1503 24.62 20250328 5300 -64.66 20240924 1503 24.62 20250328 0.00 Y 354200 1000 250 억 677840 N N 0 N 00 N
8 20250806 100929 57 100.00 KOSDAQ 일반서비스 N N N N N 1873 27 2 1.46 72205255 39018 81.61 1846 1873 1841 2395 1293 1846 1850.56 2.71 0 747 1912 1879 1830 1797 1748 1895 1813 250 549 1000 1250 1 1 25038128 469 -2.10 2.19 12 0.16 -894.00 857.00 5021 20240924 -62.70 1503 20250328 24.62 2270 -17.49 20250516 1503 24.62 20250328 5300 -64.66 20240924 1503 24.62 20250328 0.00 Y 354200 1000 250 억 677840 N N 0 N 00 N
9 20250806 090926 57 100.00 KOSDAQ 일반서비스 N N N N N 1841 -5 5 -0.27 30571580 16561 34.64 1846 1848 1841 2395 1293 1846 1846.00 2.71 0 -13994 1912 1879 1830 1797 1748 1895 1813 250 549 1000 1250 1 1 25038128 461 -2.06 2.15 12 0.07 -894.00 857.00 5021 20240924 -63.33 1503 20250328 22.49 2270 -18.90 20250516 1503 22.49 20250328 5300 -65.26 20240924 1503 22.49 20250328 0.00 Y 354200 1000 250 억 677840 N N 0 N 00 N