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
033310/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
20250806,160327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1995,-30,5,-1.48,121608766,60652,166.58,2025,2040,1990,2630,1420,2025,2005.02,1.17,0,39359,2095,2060,2035,2000,1975,2055,1995,202,605,500,1410,1,1,40342231,805,24.04,0.56,12,0.15,83.00,3592.00,2850,20250423,-30.00,1602,20250409,24.53,2850,-30.00,20250423,1602,24.53,20250409,2850,-30.00,20250423,1602,24.53,20250409,0.21,Y,033310,500,201 억,,470105,N,N,0,N,00,N
20250806,150332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2015,-10,5,-0.49,119303131,59497,163.41,2025,2040,1990,2630,1420,2025,2005.20,1.17,0,40028,2095,2060,2035,2000,1975,2055,1995,202,605,500,1410,5,1,40342231,813,24.28,0.56,12,0.15,83.00,3592.00,2850,20250423,-29.30,1602,20250409,25.78,2850,-29.30,20250423,1602,25.78,20250409,2850,-29.30,20250423,1602,25.78,20250409,0.21,Y,033310,500,201 억,,470105,N,N,0,N,00,N
20250806,140333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2020,-5,5,-0.25,90729981,45214,124.18,2025,2040,1990,2630,1420,2025,2006.68,1.17,0,27495,2095,2060,2035,2000,1975,2055,1995,202,605,500,1410,5,1,40342231,815,24.34,0.56,12,0.11,83.00,3592.00,2850,20250423,-29.12,1602,20250409,26.09,2850,-29.12,20250423,1602,26.09,20250409,2850,-29.12,20250423,1602,26.09,20250409,0.21,Y,033310,500,201 억,,470105,N,N,0,N,00,N
20250806,130332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,-15,5,-0.74,52611940,26208,71.98,2025,2040,2000,2630,1420,2025,2007.48,1.17,0,17322,2095,2060,2035,2000,1975,2055,1995,202,605,500,1410,5,1,40342231,811,24.22,0.56,12,0.06,83.00,3592.00,2850,20250423,-29.47,1602,20250409,25.47,2850,-29.47,20250423,1602,25.47,20250409,2850,-29.47,20250423,1602,25.47,20250409,0.21,Y,033310,500,201 억,,470105,N,N,0,N,00,N
20250806,120329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,10,2,0.49,8480310,4189,11.51,2025,2040,2010,2630,1420,2025,2024.42,1.17,0,1488,2095,2060,2035,2000,1975,2055,1995,202,605,500,1410,5,1,40342231,821,24.52,0.57,12,0.01,83.00,3592.00,2850,20250423,-28.60,1602,20250409,27.03,2850,-28.60,20250423,1602,27.03,20250409,2850,-28.60,20250423,1602,27.03,20250409,0.21,Y,033310,500,201 억,,470105,N,N,0,N,00,N
20250806,110332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,10,2,0.49,8148800,4026,11.06,2025,2035,2010,2630,1420,2025,2024.04,1.17,0,1391,2095,2060,2035,2000,1975,2055,1995,202,605,500,1410,5,1,40342231,821,24.52,0.57,12,0.01,83.00,3592.00,2850,20250423,-28.60,1602,20250409,27.03,2850,-28.60,20250423,1602,27.03,20250409,2850,-28.60,20250423,1602,27.03,20250409,0.21,Y,033310,500,201 억,,470105,N,N,0,N,00,N
20250806,100330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2030,5,2,0.25,4161865,2062,5.66,2025,2030,2010,2630,1420,2025,2018.36,1.17,0,569,2095,2060,2035,2000,1975,2055,1995,202,605,500,1410,5,1,40342231,819,24.46,0.57,12,0.01,83.00,3592.00,2850,20250423,-28.77,1602,20250409,26.72,2850,-28.77,20250423,1602,26.72,20250409,2850,-28.77,20250423,1602,26.72,20250409,0.21,Y,033310,500,201 억,,470105,N,N,0,N,00,N
20250806,090331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,-15,5,-0.74,662800,329,0.90,2025,2025,2010,2630,1420,2025,2014.59,1.17,0,-229,2095,2060,2035,2000,1975,2055,1995,202,605,500,1410,5,1,40342231,811,24.22,0.56,12,0.00,83.00,3592.00,2850,20250423,-29.47,1602,20250409,25.47,2850,-29.47,20250423,1602,25.47,20250409,2850,-29.47,20250423,1602,25.47,20250409,0.21,Y,033310,500,201 억,,470105,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 160327 57 100.00 KOSDAQ 전기·전자 N N N N N 1995 -30 5 -1.48 121608766 60652 166.58 2025 2040 1990 2630 1420 2025 2005.02 1.17 0 39359 2095 2060 2035 2000 1975 2055 1995 202 605 500 1410 1 1 40342231 805 24.04 0.56 12 0.15 83.00 3592.00 2850 20250423 -30.00 1602 20250409 24.53 2850 -30.00 20250423 1602 24.53 20250409 2850 -30.00 20250423 1602 24.53 20250409 0.21 Y 033310 500 201 억 470105 N N 0 N 00 N
3 20250806 150332 57 100.00 KOSDAQ 전기·전자 N N N N N 2015 -10 5 -0.49 119303131 59497 163.41 2025 2040 1990 2630 1420 2025 2005.20 1.17 0 40028 2095 2060 2035 2000 1975 2055 1995 202 605 500 1410 5 1 40342231 813 24.28 0.56 12 0.15 83.00 3592.00 2850 20250423 -29.30 1602 20250409 25.78 2850 -29.30 20250423 1602 25.78 20250409 2850 -29.30 20250423 1602 25.78 20250409 0.21 Y 033310 500 201 억 470105 N N 0 N 00 N
4 20250806 140333 57 100.00 KOSDAQ 전기·전자 N N N N N 2020 -5 5 -0.25 90729981 45214 124.18 2025 2040 1990 2630 1420 2025 2006.68 1.17 0 27495 2095 2060 2035 2000 1975 2055 1995 202 605 500 1410 5 1 40342231 815 24.34 0.56 12 0.11 83.00 3592.00 2850 20250423 -29.12 1602 20250409 26.09 2850 -29.12 20250423 1602 26.09 20250409 2850 -29.12 20250423 1602 26.09 20250409 0.21 Y 033310 500 201 억 470105 N N 0 N 00 N
5 20250806 130332 57 100.00 KOSDAQ 전기·전자 N N N N N 2010 -15 5 -0.74 52611940 26208 71.98 2025 2040 2000 2630 1420 2025 2007.48 1.17 0 17322 2095 2060 2035 2000 1975 2055 1995 202 605 500 1410 5 1 40342231 811 24.22 0.56 12 0.06 83.00 3592.00 2850 20250423 -29.47 1602 20250409 25.47 2850 -29.47 20250423 1602 25.47 20250409 2850 -29.47 20250423 1602 25.47 20250409 0.21 Y 033310 500 201 억 470105 N N 0 N 00 N
6 20250806 120329 57 100.00 KOSDAQ 전기·전자 N N N N N 2035 10 2 0.49 8480310 4189 11.51 2025 2040 2010 2630 1420 2025 2024.42 1.17 0 1488 2095 2060 2035 2000 1975 2055 1995 202 605 500 1410 5 1 40342231 821 24.52 0.57 12 0.01 83.00 3592.00 2850 20250423 -28.60 1602 20250409 27.03 2850 -28.60 20250423 1602 27.03 20250409 2850 -28.60 20250423 1602 27.03 20250409 0.21 Y 033310 500 201 억 470105 N N 0 N 00 N
7 20250806 110332 57 100.00 KOSDAQ 전기·전자 N N N N N 2035 10 2 0.49 8148800 4026 11.06 2025 2035 2010 2630 1420 2025 2024.04 1.17 0 1391 2095 2060 2035 2000 1975 2055 1995 202 605 500 1410 5 1 40342231 821 24.52 0.57 12 0.01 83.00 3592.00 2850 20250423 -28.60 1602 20250409 27.03 2850 -28.60 20250423 1602 27.03 20250409 2850 -28.60 20250423 1602 27.03 20250409 0.21 Y 033310 500 201 억 470105 N N 0 N 00 N
8 20250806 100330 57 100.00 KOSDAQ 전기·전자 N N N N N 2030 5 2 0.25 4161865 2062 5.66 2025 2030 2010 2630 1420 2025 2018.36 1.17 0 569 2095 2060 2035 2000 1975 2055 1995 202 605 500 1410 5 1 40342231 819 24.46 0.57 12 0.01 83.00 3592.00 2850 20250423 -28.77 1602 20250409 26.72 2850 -28.77 20250423 1602 26.72 20250409 2850 -28.77 20250423 1602 26.72 20250409 0.21 Y 033310 500 201 억 470105 N N 0 N 00 N
9 20250806 090331 57 100.00 KOSDAQ 전기·전자 N N N N N 2010 -15 5 -0.74 662800 329 0.90 2025 2025 2010 2630 1420 2025 2014.59 1.17 0 -229 2095 2060 2035 2000 1975 2055 1995 202 605 500 1410 5 1 40342231 811 24.22 0.56 12 0.00 83.00 3592.00 2850 20250423 -29.47 1602 20250409 25.47 2850 -29.47 20250423 1602 25.47 20250409 2850 -29.47 20250423 1602 25.47 20250409 0.21 Y 033310 500 201 억 470105 N N 0 N 00 N