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
027040/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
20250806,160312,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,251,-3,5,-1.18,34956191,138352,233.41,254,263,248,330,178,254,252.66,1.53,0,-7629,262,258,255,251,248,260,253,70,76,100,0,1,1,69588847,175,-6.44,1.16,12,0.20,-39.00,216.00,363,20240829,-30.85,173,20241209,45.09,315,-20.32,20250110,179,40.22,20250409,388,-35.31,20240829,185,35.68,20241209,0.00,Y,027040,100,69 억,,1062123,N,N,0,N,00,N
20250806,150317,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,250,-4,5,-1.57,34611523,136980,231.10,254,263,248,330,178,254,252.68,1.53,0,-7266,262,258,255,251,248,260,253,70,76,100,0,1,1,69588847,174,-6.41,1.16,12,0.20,-39.00,216.00,363,20240829,-31.13,173,20241209,44.51,315,-20.63,20250110,179,39.66,20250409,388,-35.57,20240829,185,35.14,20241209,0.00,Y,027040,100,69 억,,1062123,N,N,0,N,00,N
20250806,140317,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,250,-4,5,-1.57,34171531,135231,228.15,254,263,248,330,178,254,252.69,1.53,0,-7141,262,258,255,251,248,260,253,70,76,100,0,1,1,69588847,174,-6.41,1.16,12,0.19,-39.00,216.00,363,20240829,-31.13,173,20241209,44.51,315,-20.63,20250110,179,39.66,20250409,388,-35.57,20240829,185,35.14,20241209,0.00,Y,027040,100,69 억,,1062123,N,N,0,N,00,N
20250806,130316,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,250,-4,5,-1.57,32765030,129625,218.69,254,263,248,330,178,254,252.77,1.53,0,-2574,262,258,255,251,248,260,253,70,76,100,0,1,1,69588847,174,-6.41,1.16,12,0.19,-39.00,216.00,363,20240829,-31.13,173,20241209,44.51,315,-20.63,20250110,179,39.66,20250409,388,-35.57,20240829,185,35.14,20241209,0.00,Y,027040,100,69 억,,1062123,N,N,0,N,00,N
20250806,120314,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,250,-4,5,-1.57,25284972,99622,168.07,254,263,250,330,178,254,253.81,1.53,0,-2674,262,258,255,251,248,260,253,70,76,100,0,1,1,69588847,174,-6.41,1.16,12,0.14,-39.00,216.00,363,20240829,-31.13,173,20241209,44.51,315,-20.63,20250110,179,39.66,20250409,388,-35.57,20240829,185,35.14,20241209,0.00,Y,027040,100,69 억,,1062123,N,N,0,N,00,N
20250806,110317,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,255,1,2,0.39,18428671,72380,122.11,254,263,251,330,178,254,254.61,1.53,0,-7509,262,258,255,251,248,260,253,70,76,100,0,1,1,69588847,177,-6.54,1.18,12,0.10,-39.00,216.00,363,20240829,-29.75,173,20241209,47.40,315,-19.05,20250110,179,42.46,20250409,388,-34.28,20240829,185,37.84,20241209,0.00,Y,027040,100,69 억,,1062123,N,N,0,N,00,N
20250806,100314,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,253,-1,5,-0.39,10000991,39281,66.27,254,263,251,330,178,254,254.60,1.53,0,-7091,262,258,255,251,248,260,253,70,76,100,0,1,1,69588847,176,-6.49,1.17,12,0.06,-39.00,216.00,363,20240829,-30.30,173,20241209,46.24,315,-19.68,20250110,179,41.34,20250409,388,-34.79,20240829,185,36.76,20241209,0.00,Y,027040,100,69 억,,1062123,N,N,0,N,00,N
20250806,090315,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,251,-3,5,-1.18,174243,693,1.17,254,254,251,330,178,254,251.43,1.53,0,-363,262,258,255,251,248,260,253,70,76,100,0,1,1,69588847,175,-6.44,1.16,12,0.00,-39.00,216.00,363,20240829,-30.85,173,20241209,45.09,315,-20.32,20250110,179,40.22,20250409,388,-35.31,20240829,185,35.68,20241209,0.00,Y,027040,100,69 억,,1062123,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 160312 51 100.00 KOSDAQ 전기·전자 N N N N N 251 -3 5 -1.18 34956191 138352 233.41 254 263 248 330 178 254 252.66 1.53 0 -7629 262 258 255 251 248 260 253 70 76 100 0 1 1 69588847 175 -6.44 1.16 12 0.20 -39.00 216.00 363 20240829 -30.85 173 20241209 45.09 315 -20.32 20250110 179 40.22 20250409 388 -35.31 20240829 185 35.68 20241209 0.00 Y 027040 100 69 억 1062123 N N 0 N 00 N
3 20250806 150317 51 100.00 KOSDAQ 전기·전자 N N N N N 250 -4 5 -1.57 34611523 136980 231.10 254 263 248 330 178 254 252.68 1.53 0 -7266 262 258 255 251 248 260 253 70 76 100 0 1 1 69588847 174 -6.41 1.16 12 0.20 -39.00 216.00 363 20240829 -31.13 173 20241209 44.51 315 -20.63 20250110 179 39.66 20250409 388 -35.57 20240829 185 35.14 20241209 0.00 Y 027040 100 69 억 1062123 N N 0 N 00 N
4 20250806 140317 51 100.00 KOSDAQ 전기·전자 N N N N N 250 -4 5 -1.57 34171531 135231 228.15 254 263 248 330 178 254 252.69 1.53 0 -7141 262 258 255 251 248 260 253 70 76 100 0 1 1 69588847 174 -6.41 1.16 12 0.19 -39.00 216.00 363 20240829 -31.13 173 20241209 44.51 315 -20.63 20250110 179 39.66 20250409 388 -35.57 20240829 185 35.14 20241209 0.00 Y 027040 100 69 억 1062123 N N 0 N 00 N
5 20250806 130316 51 100.00 KOSDAQ 전기·전자 N N N N N 250 -4 5 -1.57 32765030 129625 218.69 254 263 248 330 178 254 252.77 1.53 0 -2574 262 258 255 251 248 260 253 70 76 100 0 1 1 69588847 174 -6.41 1.16 12 0.19 -39.00 216.00 363 20240829 -31.13 173 20241209 44.51 315 -20.63 20250110 179 39.66 20250409 388 -35.57 20240829 185 35.14 20241209 0.00 Y 027040 100 69 억 1062123 N N 0 N 00 N
6 20250806 120314 51 100.00 KOSDAQ 전기·전자 N N N N N 250 -4 5 -1.57 25284972 99622 168.07 254 263 250 330 178 254 253.81 1.53 0 -2674 262 258 255 251 248 260 253 70 76 100 0 1 1 69588847 174 -6.41 1.16 12 0.14 -39.00 216.00 363 20240829 -31.13 173 20241209 44.51 315 -20.63 20250110 179 39.66 20250409 388 -35.57 20240829 185 35.14 20241209 0.00 Y 027040 100 69 억 1062123 N N 0 N 00 N
7 20250806 110317 51 100.00 KOSDAQ 전기·전자 N N N N N 255 1 2 0.39 18428671 72380 122.11 254 263 251 330 178 254 254.61 1.53 0 -7509 262 258 255 251 248 260 253 70 76 100 0 1 1 69588847 177 -6.54 1.18 12 0.10 -39.00 216.00 363 20240829 -29.75 173 20241209 47.40 315 -19.05 20250110 179 42.46 20250409 388 -34.28 20240829 185 37.84 20241209 0.00 Y 027040 100 69 억 1062123 N N 0 N 00 N
8 20250806 100314 51 100.00 KOSDAQ 전기·전자 N N N N N 253 -1 5 -0.39 10000991 39281 66.27 254 263 251 330 178 254 254.60 1.53 0 -7091 262 258 255 251 248 260 253 70 76 100 0 1 1 69588847 176 -6.49 1.17 12 0.06 -39.00 216.00 363 20240829 -30.30 173 20241209 46.24 315 -19.68 20250110 179 41.34 20250409 388 -34.79 20240829 185 36.76 20241209 0.00 Y 027040 100 69 억 1062123 N N 0 N 00 N
9 20250806 090315 51 100.00 KOSDAQ 전기·전자 N N N N N 251 -3 5 -1.18 174243 693 1.17 254 254 251 330 178 254 251.43 1.53 0 -363 262 258 255 251 248 260 253 70 76 100 0 1 1 69588847 175 -6.44 1.16 12 0.00 -39.00 216.00 363 20240829 -30.85 173 20241209 45.09 315 -20.32 20250110 179 40.22 20250409 388 -35.31 20240829 185 35.68 20241209 0.00 Y 027040 100 69 억 1062123 N N 0 N 00 N