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
424870/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
20250806,160947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5300,-30,5,-0.56,1399304315,266785,85.42,5290,5320,5140,6920,3740,5330,5245.06,0.25,0,37549,5643,5486,5393,5236,5143,5440,5190,370,1590,500,3730,10,1,73906069,3917,-67.09,19.85,12,0.36,-79.00,267.00,8300,20250519,-36.14,4455,20250702,18.97,8300,-36.14,20250519,4455,18.97,20250702,8300,-36.14,20250519,4455,18.97,20250702,1.31,Y,424870,500,369 억,,183396,N,N,2941,N,00,N
20250806,151005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5280,-50,5,-0.94,1313942695,250636,80.25,5290,5320,5140,6920,3740,5330,5242.43,0.25,0,34700,5643,5486,5393,5236,5143,5440,5190,370,1590,500,3730,10,1,73906069,3902,-66.84,19.78,12,0.34,-79.00,267.00,8300,20250519,-36.39,4455,20250702,18.52,8300,-36.39,20250519,4455,18.52,20250702,8300,-36.39,20250519,4455,18.52,20250702,1.31,Y,424870,500,369 억,,183396,N,N,4694,N,00,N
20250806,141008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5230,-100,5,-1.88,1198666060,228751,73.24,5290,5320,5140,6920,3740,5330,5240.05,0.25,0,26636,5643,5486,5393,5236,5143,5440,5190,370,1590,500,3730,10,1,73906069,3865,-66.20,19.59,12,0.31,-79.00,267.00,8300,20250519,-36.99,4455,20250702,17.40,8300,-36.99,20250519,4455,17.40,20250702,8300,-36.99,20250519,4455,17.40,20250702,1.31,Y,424870,500,369 억,,183396,N,N,4694,N,00,N
20250806,131002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,-80,5,-1.50,1110552260,211961,67.87,5290,5320,5140,6920,3740,5330,5239.42,0.25,0,29265,5643,5486,5393,5236,5143,5440,5190,370,1590,500,3730,10,1,73906069,3880,-66.46,19.66,12,0.29,-79.00,267.00,8300,20250519,-36.75,4455,20250702,17.85,8300,-36.75,20250519,4455,17.85,20250702,8300,-36.75,20250519,4455,17.85,20250702,1.31,Y,424870,500,369 억,,183396,N,N,4694,N,00,N
20250806,120958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,-80,5,-1.50,1007082620,192261,61.56,5290,5320,5140,6920,3740,5330,5238.10,0.25,0,29969,5643,5486,5393,5236,5143,5440,5190,370,1590,500,3730,10,1,73906069,3880,-66.46,19.66,12,0.26,-79.00,267.00,8300,20250519,-36.75,4455,20250702,17.85,8300,-36.75,20250519,4455,17.85,20250702,8300,-36.75,20250519,4455,17.85,20250702,1.31,Y,424870,500,369 억,,183396,N,N,4694,N,00,N
20250806,111007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5300,-30,5,-0.56,832207660,159077,50.93,5290,5320,5140,6920,3740,5330,5231.48,0.25,0,25474,5643,5486,5393,5236,5143,5440,5190,370,1590,500,3730,10,1,73906069,3917,-67.09,19.85,12,0.22,-79.00,267.00,8300,20250519,-36.14,4455,20250702,18.97,8300,-36.14,20250519,4455,18.97,20250702,8300,-36.14,20250519,4455,18.97,20250702,1.31,Y,424870,500,369 억,,183396,N,N,4694,N,00,N
20250806,101005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5260,-70,5,-1.31,705899185,135245,43.30,5290,5290,5140,6920,3740,5330,5219.41,0.25,0,18728,5643,5486,5393,5236,5143,5440,5190,370,1590,500,3730,10,1,73906069,3887,-66.58,19.70,12,0.18,-79.00,267.00,8300,20250519,-36.63,4455,20250702,18.07,8300,-36.63,20250519,4455,18.07,20250702,8300,-36.63,20250519,4455,18.07,20250702,1.31,Y,424870,500,369 억,,183396,N,N,4694,N,00,N
20250806,091002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5190,-140,5,-2.63,221003145,42250,13.53,5290,5290,5180,6920,3740,5330,5230.84,0.25,0,-4814,5643,5486,5393,5236,5143,5440,5190,370,1590,500,3730,10,1,73906069,3836,-65.70,19.44,12,0.06,-79.00,267.00,8300,20250519,-37.47,4455,20250702,16.50,8300,-37.47,20250519,4455,16.50,20250702,8300,-37.47,20250519,4455,16.50,20250702,1.31,Y,424870,500,369 억,,183396,N,N,4694,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 160947 57 100.00 KOSDAQ 일반서비스 N N N N N 5300 -30 5 -0.56 1399304315 266785 85.42 5290 5320 5140 6920 3740 5330 5245.06 0.25 0 37549 5643 5486 5393 5236 5143 5440 5190 370 1590 500 3730 10 1 73906069 3917 -67.09 19.85 12 0.36 -79.00 267.00 8300 20250519 -36.14 4455 20250702 18.97 8300 -36.14 20250519 4455 18.97 20250702 8300 -36.14 20250519 4455 18.97 20250702 1.31 Y 424870 500 369 억 183396 N N 2941 N 00 N
3 20250806 151005 57 100.00 KOSDAQ 일반서비스 N N N N N 5280 -50 5 -0.94 1313942695 250636 80.25 5290 5320 5140 6920 3740 5330 5242.43 0.25 0 34700 5643 5486 5393 5236 5143 5440 5190 370 1590 500 3730 10 1 73906069 3902 -66.84 19.78 12 0.34 -79.00 267.00 8300 20250519 -36.39 4455 20250702 18.52 8300 -36.39 20250519 4455 18.52 20250702 8300 -36.39 20250519 4455 18.52 20250702 1.31 Y 424870 500 369 억 183396 N N 4694 N 00 N
4 20250806 141008 57 100.00 KOSDAQ 일반서비스 N N N N N 5230 -100 5 -1.88 1198666060 228751 73.24 5290 5320 5140 6920 3740 5330 5240.05 0.25 0 26636 5643 5486 5393 5236 5143 5440 5190 370 1590 500 3730 10 1 73906069 3865 -66.20 19.59 12 0.31 -79.00 267.00 8300 20250519 -36.99 4455 20250702 17.40 8300 -36.99 20250519 4455 17.40 20250702 8300 -36.99 20250519 4455 17.40 20250702 1.31 Y 424870 500 369 억 183396 N N 4694 N 00 N
5 20250806 131002 57 100.00 KOSDAQ 일반서비스 N N N N N 5250 -80 5 -1.50 1110552260 211961 67.87 5290 5320 5140 6920 3740 5330 5239.42 0.25 0 29265 5643 5486 5393 5236 5143 5440 5190 370 1590 500 3730 10 1 73906069 3880 -66.46 19.66 12 0.29 -79.00 267.00 8300 20250519 -36.75 4455 20250702 17.85 8300 -36.75 20250519 4455 17.85 20250702 8300 -36.75 20250519 4455 17.85 20250702 1.31 Y 424870 500 369 억 183396 N N 4694 N 00 N
6 20250806 120958 57 100.00 KOSDAQ 일반서비스 N N N N N 5250 -80 5 -1.50 1007082620 192261 61.56 5290 5320 5140 6920 3740 5330 5238.10 0.25 0 29969 5643 5486 5393 5236 5143 5440 5190 370 1590 500 3730 10 1 73906069 3880 -66.46 19.66 12 0.26 -79.00 267.00 8300 20250519 -36.75 4455 20250702 17.85 8300 -36.75 20250519 4455 17.85 20250702 8300 -36.75 20250519 4455 17.85 20250702 1.31 Y 424870 500 369 억 183396 N N 4694 N 00 N
7 20250806 111007 57 100.00 KOSDAQ 일반서비스 N N N N N 5300 -30 5 -0.56 832207660 159077 50.93 5290 5320 5140 6920 3740 5330 5231.48 0.25 0 25474 5643 5486 5393 5236 5143 5440 5190 370 1590 500 3730 10 1 73906069 3917 -67.09 19.85 12 0.22 -79.00 267.00 8300 20250519 -36.14 4455 20250702 18.97 8300 -36.14 20250519 4455 18.97 20250702 8300 -36.14 20250519 4455 18.97 20250702 1.31 Y 424870 500 369 억 183396 N N 4694 N 00 N
8 20250806 101005 57 100.00 KOSDAQ 일반서비스 N N N N N 5260 -70 5 -1.31 705899185 135245 43.30 5290 5290 5140 6920 3740 5330 5219.41 0.25 0 18728 5643 5486 5393 5236 5143 5440 5190 370 1590 500 3730 10 1 73906069 3887 -66.58 19.70 12 0.18 -79.00 267.00 8300 20250519 -36.63 4455 20250702 18.07 8300 -36.63 20250519 4455 18.07 20250702 8300 -36.63 20250519 4455 18.07 20250702 1.31 Y 424870 500 369 억 183396 N N 4694 N 00 N
9 20250806 091002 57 100.00 KOSDAQ 일반서비스 N N N N N 5190 -140 5 -2.63 221003145 42250 13.53 5290 5290 5180 6920 3740 5330 5230.84 0.25 0 -4814 5643 5486 5393 5236 5143 5440 5190 370 1590 500 3730 10 1 73906069 3836 -65.70 19.44 12 0.06 -79.00 267.00 8300 20250519 -37.47 4455 20250702 16.50 8300 -37.47 20250519 4455 16.50 20250702 8300 -37.47 20250519 4455 16.50 20250702 1.31 Y 424870 500 369 억 183396 N N 4694 N 00 N