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
031310/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
20250806,160318,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1605,22,2,1.39,183261626,115156,190.93,1563,1618,1563,2055,1109,1583,1591.41,1.70,55170,55730,1662,1622,1583,1543,1504,1603,1524,132,472,500,980,1,1,26355043,423,-27.67,0.27,12,0.44,-58.00,5874.00,2645,20250429,-39.32,1421,20241209,12.95,2645,-39.32,20250429,1480,8.45,20250409,2645,-39.32,20250429,1421,12.95,20241209,2.52,Y,031310,500,131 억,,219101,N,N,0,N,00,N
20250806,150323,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1593,10,2,0.63,176302271,110809,183.72,1563,1618,1563,2055,1109,1583,1591.05,1.69,54883,55119,1662,1622,1583,1543,1504,1603,1524,132,472,500,980,1,1,26355043,420,-27.47,0.27,12,0.42,-58.00,5874.00,2645,20250429,-39.77,1421,20241209,12.10,2645,-39.77,20250429,1480,7.64,20250409,2645,-39.77,20250429,1421,12.10,20241209,2.52,Y,031310,500,131 억,,218814,N,N,0,N,00,N
20250806,140324,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1599,16,2,1.01,115770688,72959,120.97,1563,1618,1563,2055,1109,1583,1586.79,1.48,26719,27213,1662,1622,1583,1543,1504,1603,1524,132,472,500,980,1,1,26355043,421,-27.57,0.27,12,0.28,-58.00,5874.00,2645,20250429,-39.55,1421,20241209,12.53,2645,-39.55,20250429,1480,8.04,20250409,2645,-39.55,20250429,1421,12.53,20241209,2.52,Y,031310,500,131 억,,190650,N,N,0,N,00,N
20250806,130323,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1588,5,2,0.32,93234651,58815,97.52,1563,1618,1563,2055,1109,1583,1585.22,1.44,21545,22149,1662,1622,1583,1543,1504,1603,1524,132,472,500,980,1,1,26355043,419,-27.38,0.27,12,0.22,-58.00,5874.00,2645,20250429,-39.96,1421,20241209,11.75,2645,-39.96,20250429,1480,7.30,20250409,2645,-39.96,20250429,1421,11.75,20241209,2.52,Y,031310,500,131 억,,185476,N,N,0,N,00,N
20250806,120321,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1587,4,2,0.25,92788194,58534,97.05,1563,1618,1563,2055,1109,1583,1585.20,1.44,21631,22173,1662,1622,1583,1543,1504,1603,1524,132,472,500,980,1,1,26355043,418,-27.36,0.27,12,0.22,-58.00,5874.00,2645,20250429,-40.00,1421,20241209,11.68,2645,-40.00,20250429,1480,7.23,20250409,2645,-40.00,20250429,1421,11.68,20241209,2.52,Y,031310,500,131 억,,185562,N,N,0,N,00,N
20250806,110323,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1598,15,2,0.95,88855281,56058,92.95,1563,1618,1563,2055,1109,1583,1585.06,1.43,20622,21076,1662,1622,1583,1543,1504,1603,1524,132,472,500,980,1,1,26355043,421,-27.55,0.27,12,0.21,-58.00,5874.00,2645,20250429,-39.58,1421,20241209,12.46,2645,-39.58,20250429,1480,7.97,20250409,2645,-39.58,20250429,1421,12.46,20241209,2.52,Y,031310,500,131 억,,184553,N,N,0,N,00,N
20250806,100321,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1592,9,2,0.57,55884160,35366,58.64,1563,1618,1563,2055,1109,1583,1580.17,1.33,7606,7348,1662,1622,1583,1543,1504,1603,1524,132,472,500,980,1,1,26355043,420,-27.45,0.27,12,0.13,-58.00,5874.00,2645,20250429,-39.81,1421,20241209,12.03,2645,-39.81,20250429,1480,7.57,20250409,2645,-39.81,20250429,1421,12.03,20241209,2.52,Y,031310,500,131 억,,171537,N,N,0,N,00,N
20250806,090322,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1576,-7,5,-0.44,13796603,8824,14.63,1563,1582,1563,2055,1109,1583,1563.53,1.28,1391,1070,1662,1622,1583,1543,1504,1603,1524,132,472,500,980,1,1,26355043,415,-27.17,0.27,12,0.03,-58.00,5874.00,2645,20250429,-40.42,1421,20241209,10.91,2645,-40.42,20250429,1480,6.49,20250409,2645,-40.42,20250429,1421,10.91,20241209,2.52,Y,031310,500,131 억,,165322,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 160318 57 100.00 KOSDAQ 통신 N N N N N 1605 22 2 1.39 183261626 115156 190.93 1563 1618 1563 2055 1109 1583 1591.41 1.70 55170 55730 1662 1622 1583 1543 1504 1603 1524 132 472 500 980 1 1 26355043 423 -27.67 0.27 12 0.44 -58.00 5874.00 2645 20250429 -39.32 1421 20241209 12.95 2645 -39.32 20250429 1480 8.45 20250409 2645 -39.32 20250429 1421 12.95 20241209 2.52 Y 031310 500 131 억 219101 N N 0 N 00 N
3 20250806 150323 57 100.00 KOSDAQ 통신 N N N N N 1593 10 2 0.63 176302271 110809 183.72 1563 1618 1563 2055 1109 1583 1591.05 1.69 54883 55119 1662 1622 1583 1543 1504 1603 1524 132 472 500 980 1 1 26355043 420 -27.47 0.27 12 0.42 -58.00 5874.00 2645 20250429 -39.77 1421 20241209 12.10 2645 -39.77 20250429 1480 7.64 20250409 2645 -39.77 20250429 1421 12.10 20241209 2.52 Y 031310 500 131 억 218814 N N 0 N 00 N
4 20250806 140324 57 100.00 KOSDAQ 통신 N N N N N 1599 16 2 1.01 115770688 72959 120.97 1563 1618 1563 2055 1109 1583 1586.79 1.48 26719 27213 1662 1622 1583 1543 1504 1603 1524 132 472 500 980 1 1 26355043 421 -27.57 0.27 12 0.28 -58.00 5874.00 2645 20250429 -39.55 1421 20241209 12.53 2645 -39.55 20250429 1480 8.04 20250409 2645 -39.55 20250429 1421 12.53 20241209 2.52 Y 031310 500 131 억 190650 N N 0 N 00 N
5 20250806 130323 57 100.00 KOSDAQ 통신 N N N N N 1588 5 2 0.32 93234651 58815 97.52 1563 1618 1563 2055 1109 1583 1585.22 1.44 21545 22149 1662 1622 1583 1543 1504 1603 1524 132 472 500 980 1 1 26355043 419 -27.38 0.27 12 0.22 -58.00 5874.00 2645 20250429 -39.96 1421 20241209 11.75 2645 -39.96 20250429 1480 7.30 20250409 2645 -39.96 20250429 1421 11.75 20241209 2.52 Y 031310 500 131 억 185476 N N 0 N 00 N
6 20250806 120321 57 100.00 KOSDAQ 통신 N N N N N 1587 4 2 0.25 92788194 58534 97.05 1563 1618 1563 2055 1109 1583 1585.20 1.44 21631 22173 1662 1622 1583 1543 1504 1603 1524 132 472 500 980 1 1 26355043 418 -27.36 0.27 12 0.22 -58.00 5874.00 2645 20250429 -40.00 1421 20241209 11.68 2645 -40.00 20250429 1480 7.23 20250409 2645 -40.00 20250429 1421 11.68 20241209 2.52 Y 031310 500 131 억 185562 N N 0 N 00 N
7 20250806 110323 57 100.00 KOSDAQ 통신 N N N N N 1598 15 2 0.95 88855281 56058 92.95 1563 1618 1563 2055 1109 1583 1585.06 1.43 20622 21076 1662 1622 1583 1543 1504 1603 1524 132 472 500 980 1 1 26355043 421 -27.55 0.27 12 0.21 -58.00 5874.00 2645 20250429 -39.58 1421 20241209 12.46 2645 -39.58 20250429 1480 7.97 20250409 2645 -39.58 20250429 1421 12.46 20241209 2.52 Y 031310 500 131 억 184553 N N 0 N 00 N
8 20250806 100321 57 100.00 KOSDAQ 통신 N N N N N 1592 9 2 0.57 55884160 35366 58.64 1563 1618 1563 2055 1109 1583 1580.17 1.33 7606 7348 1662 1622 1583 1543 1504 1603 1524 132 472 500 980 1 1 26355043 420 -27.45 0.27 12 0.13 -58.00 5874.00 2645 20250429 -39.81 1421 20241209 12.03 2645 -39.81 20250429 1480 7.57 20250409 2645 -39.81 20250429 1421 12.03 20241209 2.52 Y 031310 500 131 억 171537 N N 0 N 00 N
9 20250806 090322 57 100.00 KOSDAQ 통신 N N N N N 1576 -7 5 -0.44 13796603 8824 14.63 1563 1582 1563 2055 1109 1583 1563.53 1.28 1391 1070 1662 1622 1583 1543 1504 1603 1524 132 472 500 980 1 1 26355043 415 -27.17 0.27 12 0.03 -58.00 5874.00 2645 20250429 -40.42 1421 20241209 10.91 2645 -40.42 20250429 1480 6.49 20250409 2645 -40.42 20250429 1421 10.91 20241209 2.52 Y 031310 500 131 억 165322 N N 0 N 00 N