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
383930/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
20250806,160931,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3215,-115,5,-3.45,1180854838,375665,407.63,3330,3360,3045,4325,2335,3330,3143.36,3.31,0,25871,3480,3405,3345,3270,3210,3375,3240,64,995,500,2330,5,1,12784128,411,-20.48,1.43,12,2.94,-157.00,2245.00,9370,20250407,-65.69,3045,20250806,5.58,9370,-65.69,20250407,3045,5.58,20250806,9370,-65.69,20250407,3045,5.58,20250806,1.58,Y,383930,500,63 억,,423165,N,N,702,N,00,N
20250806,150948,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3225,-105,5,-3.15,1074973998,342941,372.12,3330,3360,3045,4325,2335,3330,3134.57,3.31,0,42910,3480,3405,3345,3270,3210,3375,3240,64,995,500,2330,5,1,12784128,412,-20.54,1.44,12,2.68,-157.00,2245.00,9370,20250407,-65.58,3045,20250806,5.91,9370,-65.58,20250407,3045,5.91,20250806,9370,-65.58,20250407,3045,5.91,20250806,1.58,Y,383930,500,63 억,,423165,N,N,886,N,00,N
20250806,140950,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3105,-225,5,-6.76,824581780,263145,285.53,3330,3360,3045,4325,2335,3330,3133.56,3.31,0,27851,3480,3405,3345,3270,3210,3375,3240,64,995,500,2330,5,1,12784128,397,-19.78,1.38,12,2.06,-157.00,2245.00,9370,20250407,-66.86,3045,20250806,1.97,9370,-66.86,20250407,3045,1.97,20250806,9370,-66.86,20250407,3045,1.97,20250806,1.58,Y,383930,500,63 억,,423165,N,N,886,N,00,N
20250806,130945,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3130,-200,5,-6.01,394055030,123140,133.62,3330,3360,3125,4325,2335,3330,3200.06,3.31,0,13948,3480,3405,3345,3270,3210,3375,3240,64,995,500,2330,5,1,12784128,400,-19.94,1.39,12,0.96,-157.00,2245.00,9370,20250407,-66.60,3125,20250806,0.16,9370,-66.60,20250407,3125,0.16,20250806,9370,-66.60,20250407,3125,0.16,20250806,1.58,Y,383930,500,63 억,,423165,N,N,886,N,00,N
20250806,120941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3200,-130,5,-3.90,252828000,78402,85.07,3330,3360,3165,4325,2335,3330,3224.76,3.31,0,15645,3480,3405,3345,3270,3210,3375,3240,64,995,500,2330,5,1,12784128,409,-20.38,1.43,12,0.61,-157.00,2245.00,9370,20250407,-65.85,3160,20250804,1.27,9370,-65.85,20250407,3160,1.27,20250804,9370,-65.85,20250407,3160,1.27,20250804,1.58,Y,383930,500,63 억,,423165,N,N,886,N,00,N
20250806,110950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3220,-110,5,-3.30,157554220,48507,52.63,3330,3360,3195,4325,2335,3330,3248.07,3.31,0,8528,3480,3405,3345,3270,3210,3375,3240,64,995,500,2330,5,1,12784128,412,-20.51,1.43,12,0.38,-157.00,2245.00,9370,20250407,-65.64,3160,20250804,1.90,9370,-65.64,20250407,3160,1.90,20250804,9370,-65.64,20250407,3160,1.90,20250804,1.58,Y,383930,500,63 억,,423165,N,N,886,N,00,N
20250806,100948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3280,-50,5,-1.50,51646235,15696,17.03,3330,3360,3250,4325,2335,3330,3290.41,3.31,0,1922,3480,3405,3345,3270,3210,3375,3240,64,995,500,2330,5,1,12784128,419,-20.89,1.46,12,0.12,-157.00,2245.00,9370,20250407,-64.99,3160,20250804,3.80,9370,-64.99,20250407,3160,3.80,20250804,9370,-64.99,20250407,3160,3.80,20250804,1.58,Y,383930,500,63 억,,423165,N,N,886,N,00,N
20250806,090945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3295,-35,5,-1.05,12661830,3812,4.14,3330,3360,3295,4325,2335,3330,3321.57,3.31,0,-956,3480,3405,3345,3270,3210,3375,3240,64,995,500,2330,5,1,12784128,421,-20.99,1.47,12,0.03,-157.00,2245.00,9370,20250407,-64.83,3160,20250804,4.27,9370,-64.83,20250407,3160,4.27,20250804,9370,-64.83,20250407,3160,4.27,20250804,1.58,Y,383930,500,63 억,,423165,N,N,886,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 160931 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3215 -115 5 -3.45 1180854838 375665 407.63 3330 3360 3045 4325 2335 3330 3143.36 3.31 0 25871 3480 3405 3345 3270 3210 3375 3240 64 995 500 2330 5 1 12784128 411 -20.48 1.43 12 2.94 -157.00 2245.00 9370 20250407 -65.69 3045 20250806 5.58 9370 -65.69 20250407 3045 5.58 20250806 9370 -65.69 20250407 3045 5.58 20250806 1.58 Y 383930 500 63 억 423165 N N 702 N 00 N
3 20250806 150948 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3225 -105 5 -3.15 1074973998 342941 372.12 3330 3360 3045 4325 2335 3330 3134.57 3.31 0 42910 3480 3405 3345 3270 3210 3375 3240 64 995 500 2330 5 1 12784128 412 -20.54 1.44 12 2.68 -157.00 2245.00 9370 20250407 -65.58 3045 20250806 5.91 9370 -65.58 20250407 3045 5.91 20250806 9370 -65.58 20250407 3045 5.91 20250806 1.58 Y 383930 500 63 억 423165 N N 886 N 00 N
4 20250806 140950 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3105 -225 5 -6.76 824581780 263145 285.53 3330 3360 3045 4325 2335 3330 3133.56 3.31 0 27851 3480 3405 3345 3270 3210 3375 3240 64 995 500 2330 5 1 12784128 397 -19.78 1.38 12 2.06 -157.00 2245.00 9370 20250407 -66.86 3045 20250806 1.97 9370 -66.86 20250407 3045 1.97 20250806 9370 -66.86 20250407 3045 1.97 20250806 1.58 Y 383930 500 63 억 423165 N N 886 N 00 N
5 20250806 130945 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3130 -200 5 -6.01 394055030 123140 133.62 3330 3360 3125 4325 2335 3330 3200.06 3.31 0 13948 3480 3405 3345 3270 3210 3375 3240 64 995 500 2330 5 1 12784128 400 -19.94 1.39 12 0.96 -157.00 2245.00 9370 20250407 -66.60 3125 20250806 0.16 9370 -66.60 20250407 3125 0.16 20250806 9370 -66.60 20250407 3125 0.16 20250806 1.58 Y 383930 500 63 억 423165 N N 886 N 00 N
6 20250806 120941 57 100.00 KOSDAQ 일반서비스 N N N N N 3200 -130 5 -3.90 252828000 78402 85.07 3330 3360 3165 4325 2335 3330 3224.76 3.31 0 15645 3480 3405 3345 3270 3210 3375 3240 64 995 500 2330 5 1 12784128 409 -20.38 1.43 12 0.61 -157.00 2245.00 9370 20250407 -65.85 3160 20250804 1.27 9370 -65.85 20250407 3160 1.27 20250804 9370 -65.85 20250407 3160 1.27 20250804 1.58 Y 383930 500 63 억 423165 N N 886 N 00 N
7 20250806 110950 57 100.00 KOSDAQ 일반서비스 N N N N N 3220 -110 5 -3.30 157554220 48507 52.63 3330 3360 3195 4325 2335 3330 3248.07 3.31 0 8528 3480 3405 3345 3270 3210 3375 3240 64 995 500 2330 5 1 12784128 412 -20.51 1.43 12 0.38 -157.00 2245.00 9370 20250407 -65.64 3160 20250804 1.90 9370 -65.64 20250407 3160 1.90 20250804 9370 -65.64 20250407 3160 1.90 20250804 1.58 Y 383930 500 63 억 423165 N N 886 N 00 N
8 20250806 100948 57 100.00 KOSDAQ 일반서비스 N N N N N 3280 -50 5 -1.50 51646235 15696 17.03 3330 3360 3250 4325 2335 3330 3290.41 3.31 0 1922 3480 3405 3345 3270 3210 3375 3240 64 995 500 2330 5 1 12784128 419 -20.89 1.46 12 0.12 -157.00 2245.00 9370 20250407 -64.99 3160 20250804 3.80 9370 -64.99 20250407 3160 3.80 20250804 9370 -64.99 20250407 3160 3.80 20250804 1.58 Y 383930 500 63 억 423165 N N 886 N 00 N
9 20250806 090945 57 100.00 KOSDAQ 일반서비스 N N N N N 3295 -35 5 -1.05 12661830 3812 4.14 3330 3360 3295 4325 2335 3330 3321.57 3.31 0 -956 3480 3405 3345 3270 3210 3375 3240 64 995 500 2330 5 1 12784128 421 -20.99 1.47 12 0.03 -157.00 2245.00 9370 20250407 -64.83 3160 20250804 4.27 9370 -64.83 20250407 3160 4.27 20250804 9370 -64.83 20250407 3160 4.27 20250804 1.58 Y 383930 500 63 억 423165 N N 886 N 00 N