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
382150/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
20250806,160929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9410,0,3,0.00,313378560,33335,47.81,9370,9500,9300,12230,6590,9410,9400.89,0.89,0,1408,9810,9610,9490,9290,9170,9550,9230,60,2820,500,6580,10,1,12017937,1131,-15.20,5.46,12,0.28,-619.00,1725.00,16700,20250421,-43.65,6260,20250102,50.32,16700,-43.65,20250421,6260,50.32,20250102,16700,-43.65,20250421,6260,50.32,20250102,4.09,Y,382150,500,60 억,,107085,N,N,787,N,00,N
20250806,150946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9400,-10,5,-0.11,297495940,31646,45.38,9370,9500,9300,12230,6590,9410,9400.74,0.89,0,1276,9810,9610,9490,9290,9170,9550,9230,60,2820,500,6580,10,1,12017937,1130,-15.19,5.45,12,0.26,-619.00,1725.00,16700,20250421,-43.71,6260,20250102,50.16,16700,-43.71,20250421,6260,50.16,20250102,16700,-43.71,20250421,6260,50.16,20250102,4.09,Y,382150,500,60 억,,107085,N,N,154,N,00,N
20250806,140948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9400,-10,5,-0.11,238738230,25381,36.40,9370,9500,9300,12230,6590,9410,9406.18,0.89,0,1109,9810,9610,9490,9290,9170,9550,9230,60,2820,500,6580,10,1,12017937,1130,-15.19,5.45,12,0.21,-619.00,1725.00,16700,20250421,-43.71,6260,20250102,50.16,16700,-43.71,20250421,6260,50.16,20250102,16700,-43.71,20250421,6260,50.16,20250102,4.09,Y,382150,500,60 억,,107085,N,N,154,N,00,N
20250806,130943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9420,10,2,0.11,219621190,23346,33.48,9370,9500,9300,12230,6590,9410,9407.23,0.89,0,1887,9810,9610,9490,9290,9170,9550,9230,60,2820,500,6580,10,1,12017937,1132,-15.22,5.46,12,0.19,-619.00,1725.00,16700,20250421,-43.59,6260,20250102,50.48,16700,-43.59,20250421,6260,50.48,20250102,16700,-43.59,20250421,6260,50.48,20250102,4.09,Y,382150,500,60 억,,107085,N,N,154,N,00,N
20250806,120940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9410,0,3,0.00,192066660,20415,29.28,9370,9500,9300,12230,6590,9410,9408.11,0.89,0,1034,9810,9610,9490,9290,9170,9550,9230,60,2820,500,6580,10,1,12017937,1131,-15.20,5.46,12,0.17,-619.00,1725.00,16700,20250421,-43.65,6260,20250102,50.32,16700,-43.65,20250421,6260,50.32,20250102,16700,-43.65,20250421,6260,50.32,20250102,4.09,Y,382150,500,60 억,,107085,N,N,154,N,00,N
20250806,110948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9480,70,2,0.74,144840800,15390,22.07,9370,9500,9300,12230,6590,9410,9411.36,0.89,0,-335,9810,9610,9490,9290,9170,9550,9230,60,2820,500,6580,10,1,12017937,1139,-15.32,5.50,12,0.13,-619.00,1725.00,16700,20250421,-43.23,6260,20250102,51.44,16700,-43.23,20250421,6260,51.44,20250102,16700,-43.23,20250421,6260,51.44,20250102,4.09,Y,382150,500,60 억,,107085,N,N,154,N,00,N
20250806,100946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9440,30,2,0.32,124333450,13222,18.96,9370,9500,9300,12230,6590,9410,9403.53,0.89,0,262,9810,9610,9490,9290,9170,9550,9230,60,2820,500,6580,10,1,12017937,1134,-15.25,5.47,12,0.11,-619.00,1725.00,16700,20250421,-43.47,6260,20250102,50.80,16700,-43.47,20250421,6260,50.80,20250102,16700,-43.47,20250421,6260,50.80,20250102,4.09,Y,382150,500,60 억,,107085,N,N,154,N,00,N
20250806,090943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9360,-50,5,-0.53,19607420,2091,3.00,9370,9500,9310,12230,6590,9410,9377.05,0.89,0,-22,9810,9610,9490,9290,9170,9550,9230,60,2820,500,6580,10,1,12017937,1125,-15.12,5.43,12,0.02,-619.00,1725.00,16700,20250421,-43.95,6260,20250102,49.52,16700,-43.95,20250421,6260,49.52,20250102,16700,-43.95,20250421,6260,49.52,20250102,4.09,Y,382150,500,60 억,,107085,N,N,154,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 160929 57 100.00 KOSDAQ 일반서비스 N N N N N 9410 0 3 0.00 313378560 33335 47.81 9370 9500 9300 12230 6590 9410 9400.89 0.89 0 1408 9810 9610 9490 9290 9170 9550 9230 60 2820 500 6580 10 1 12017937 1131 -15.20 5.46 12 0.28 -619.00 1725.00 16700 20250421 -43.65 6260 20250102 50.32 16700 -43.65 20250421 6260 50.32 20250102 16700 -43.65 20250421 6260 50.32 20250102 4.09 Y 382150 500 60 억 107085 N N 787 N 00 N
3 20250806 150946 57 100.00 KOSDAQ 일반서비스 N N N N N 9400 -10 5 -0.11 297495940 31646 45.38 9370 9500 9300 12230 6590 9410 9400.74 0.89 0 1276 9810 9610 9490 9290 9170 9550 9230 60 2820 500 6580 10 1 12017937 1130 -15.19 5.45 12 0.26 -619.00 1725.00 16700 20250421 -43.71 6260 20250102 50.16 16700 -43.71 20250421 6260 50.16 20250102 16700 -43.71 20250421 6260 50.16 20250102 4.09 Y 382150 500 60 억 107085 N N 154 N 00 N
4 20250806 140948 57 100.00 KOSDAQ 일반서비스 N N N N N 9400 -10 5 -0.11 238738230 25381 36.40 9370 9500 9300 12230 6590 9410 9406.18 0.89 0 1109 9810 9610 9490 9290 9170 9550 9230 60 2820 500 6580 10 1 12017937 1130 -15.19 5.45 12 0.21 -619.00 1725.00 16700 20250421 -43.71 6260 20250102 50.16 16700 -43.71 20250421 6260 50.16 20250102 16700 -43.71 20250421 6260 50.16 20250102 4.09 Y 382150 500 60 억 107085 N N 154 N 00 N
5 20250806 130943 57 100.00 KOSDAQ 일반서비스 N N N N N 9420 10 2 0.11 219621190 23346 33.48 9370 9500 9300 12230 6590 9410 9407.23 0.89 0 1887 9810 9610 9490 9290 9170 9550 9230 60 2820 500 6580 10 1 12017937 1132 -15.22 5.46 12 0.19 -619.00 1725.00 16700 20250421 -43.59 6260 20250102 50.48 16700 -43.59 20250421 6260 50.48 20250102 16700 -43.59 20250421 6260 50.48 20250102 4.09 Y 382150 500 60 억 107085 N N 154 N 00 N
6 20250806 120940 57 100.00 KOSDAQ 일반서비스 N N N N N 9410 0 3 0.00 192066660 20415 29.28 9370 9500 9300 12230 6590 9410 9408.11 0.89 0 1034 9810 9610 9490 9290 9170 9550 9230 60 2820 500 6580 10 1 12017937 1131 -15.20 5.46 12 0.17 -619.00 1725.00 16700 20250421 -43.65 6260 20250102 50.32 16700 -43.65 20250421 6260 50.32 20250102 16700 -43.65 20250421 6260 50.32 20250102 4.09 Y 382150 500 60 억 107085 N N 154 N 00 N
7 20250806 110948 57 100.00 KOSDAQ 일반서비스 N N N N N 9480 70 2 0.74 144840800 15390 22.07 9370 9500 9300 12230 6590 9410 9411.36 0.89 0 -335 9810 9610 9490 9290 9170 9550 9230 60 2820 500 6580 10 1 12017937 1139 -15.32 5.50 12 0.13 -619.00 1725.00 16700 20250421 -43.23 6260 20250102 51.44 16700 -43.23 20250421 6260 51.44 20250102 16700 -43.23 20250421 6260 51.44 20250102 4.09 Y 382150 500 60 억 107085 N N 154 N 00 N
8 20250806 100946 57 100.00 KOSDAQ 일반서비스 N N N N N 9440 30 2 0.32 124333450 13222 18.96 9370 9500 9300 12230 6590 9410 9403.53 0.89 0 262 9810 9610 9490 9290 9170 9550 9230 60 2820 500 6580 10 1 12017937 1134 -15.25 5.47 12 0.11 -619.00 1725.00 16700 20250421 -43.47 6260 20250102 50.80 16700 -43.47 20250421 6260 50.80 20250102 16700 -43.47 20250421 6260 50.80 20250102 4.09 Y 382150 500 60 억 107085 N N 154 N 00 N
9 20250806 090943 57 100.00 KOSDAQ 일반서비스 N N N N N 9360 -50 5 -0.53 19607420 2091 3.00 9370 9500 9310 12230 6590 9410 9377.05 0.89 0 -22 9810 9610 9490 9290 9170 9550 9230 60 2820 500 6580 10 1 12017937 1125 -15.12 5.43 12 0.02 -619.00 1725.00 16700 20250421 -43.95 6260 20250102 49.52 16700 -43.95 20250421 6260 49.52 20250102 16700 -43.95 20250421 6260 49.52 20250102 4.09 Y 382150 500 60 억 107085 N N 154 N 00 N