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
035460/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
20250806,160333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2045,15,2,0.74,46144575,22677,121.89,2040,2050,2015,2635,1425,2030,2033.63,2.24,0,-376,2081,2055,2024,1998,1967,2068,2011,73,605,500,1460,5,1,14577340,298,4.25,0.64,12,0.16,481.00,3206.00,2445,20250613,-16.36,1600,20241209,27.81,2445,-16.36,20250613,1685,21.36,20250207,2445,-16.36,20250613,1600,27.81,20241209,0.00,Y,035460,500,72 억,,326856,N,N,16,N,00,N
20250806,150338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2040,10,2,0.49,34091945,16778,90.18,2040,2050,2015,2635,1425,2030,2031.94,2.24,0,-389,2081,2055,2024,1998,1967,2068,2011,73,605,500,1460,5,1,14577340,297,4.24,0.64,12,0.12,481.00,3206.00,2445,20250613,-16.56,1600,20241209,27.50,2445,-16.56,20250613,1685,21.07,20250207,2445,-16.56,20250613,1600,27.50,20241209,0.00,Y,035460,500,72 억,,326856,N,N,16,N,00,N
20250806,140340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,5,2,0.25,21478555,10557,56.75,2040,2050,2020,2635,1425,2030,2034.53,2.24,0,149,2081,2055,2024,1998,1967,2068,2011,73,605,500,1460,5,1,14577340,297,4.23,0.63,12,0.07,481.00,3206.00,2445,20250613,-16.77,1600,20241209,27.19,2445,-16.77,20250613,1685,20.77,20250207,2445,-16.77,20250613,1600,27.19,20241209,0.00,Y,035460,500,72 억,,326856,N,N,16,N,00,N
20250806,130338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2045,15,2,0.74,13504922,6616,35.56,2040,2050,2030,2635,1425,2030,2041.25,2.24,0,-260,2081,2055,2024,1998,1967,2068,2011,73,605,500,1460,5,1,14577340,298,4.25,0.64,12,0.05,481.00,3206.00,2445,20250613,-16.36,1600,20241209,27.81,2445,-16.36,20250613,1685,21.36,20250207,2445,-16.36,20250613,1600,27.81,20241209,0.00,Y,035460,500,72 억,,326856,N,N,16,N,00,N
20250806,120336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2045,15,2,0.74,11189565,5478,29.45,2040,2050,2030,2635,1425,2030,2042.64,2.24,0,-277,2081,2055,2024,1998,1967,2068,2011,73,605,500,1460,5,1,14577340,298,4.25,0.64,12,0.04,481.00,3206.00,2445,20250613,-16.36,1600,20241209,27.81,2445,-16.36,20250613,1685,21.36,20250207,2445,-16.36,20250613,1600,27.81,20241209,0.00,Y,035460,500,72 억,,326856,N,N,16,N,00,N
20250806,110338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2050,20,2,0.99,7699825,3771,20.27,2040,2050,2030,2635,1425,2030,2041.85,2.24,0,-459,2081,2055,2024,1998,1967,2068,2011,73,605,500,1460,5,1,14577340,299,4.26,0.64,12,0.03,481.00,3206.00,2445,20250613,-16.16,1600,20241209,28.12,2445,-16.16,20250613,1685,21.66,20250207,2445,-16.16,20250613,1600,28.12,20241209,0.00,Y,035460,500,72 억,,326856,N,N,16,N,00,N
20250806,100336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,5,2,0.25,2320335,1138,6.12,2040,2040,2035,2635,1425,2030,2038.96,2.24,0,-470,2081,2055,2024,1998,1967,2068,2011,73,605,500,1460,5,1,14577340,297,4.23,0.63,12,0.01,481.00,3206.00,2445,20250613,-16.77,1600,20241209,27.19,2445,-16.77,20250613,1685,20.77,20250207,2445,-16.77,20250613,1600,27.19,20241209,0.00,Y,035460,500,72 억,,326856,N,N,16,N,00,N
20250806,090337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2040,10,2,0.49,540600,265,1.42,2040,2040,2040,2635,1425,2030,2040.00,2.24,0,-72,2081,2055,2024,1998,1967,2068,2011,73,605,500,1460,5,1,14577340,297,4.24,0.64,12,0.00,481.00,3206.00,2445,20250613,-16.56,1600,20241209,27.50,2445,-16.56,20250613,1685,21.07,20250207,2445,-16.56,20250613,1600,27.50,20241209,0.00,Y,035460,500,72 억,,326856,N,N,16,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 160333 57 100.00 KOSDAQ 전기·전자 N N N N N 2045 15 2 0.74 46144575 22677 121.89 2040 2050 2015 2635 1425 2030 2033.63 2.24 0 -376 2081 2055 2024 1998 1967 2068 2011 73 605 500 1460 5 1 14577340 298 4.25 0.64 12 0.16 481.00 3206.00 2445 20250613 -16.36 1600 20241209 27.81 2445 -16.36 20250613 1685 21.36 20250207 2445 -16.36 20250613 1600 27.81 20241209 0.00 Y 035460 500 72 억 326856 N N 16 N 00 N
3 20250806 150338 57 100.00 KOSDAQ 전기·전자 N N N N N 2040 10 2 0.49 34091945 16778 90.18 2040 2050 2015 2635 1425 2030 2031.94 2.24 0 -389 2081 2055 2024 1998 1967 2068 2011 73 605 500 1460 5 1 14577340 297 4.24 0.64 12 0.12 481.00 3206.00 2445 20250613 -16.56 1600 20241209 27.50 2445 -16.56 20250613 1685 21.07 20250207 2445 -16.56 20250613 1600 27.50 20241209 0.00 Y 035460 500 72 억 326856 N N 16 N 00 N
4 20250806 140340 57 100.00 KOSDAQ 전기·전자 N N N N N 2035 5 2 0.25 21478555 10557 56.75 2040 2050 2020 2635 1425 2030 2034.53 2.24 0 149 2081 2055 2024 1998 1967 2068 2011 73 605 500 1460 5 1 14577340 297 4.23 0.63 12 0.07 481.00 3206.00 2445 20250613 -16.77 1600 20241209 27.19 2445 -16.77 20250613 1685 20.77 20250207 2445 -16.77 20250613 1600 27.19 20241209 0.00 Y 035460 500 72 억 326856 N N 16 N 00 N
5 20250806 130338 57 100.00 KOSDAQ 전기·전자 N N N N N 2045 15 2 0.74 13504922 6616 35.56 2040 2050 2030 2635 1425 2030 2041.25 2.24 0 -260 2081 2055 2024 1998 1967 2068 2011 73 605 500 1460 5 1 14577340 298 4.25 0.64 12 0.05 481.00 3206.00 2445 20250613 -16.36 1600 20241209 27.81 2445 -16.36 20250613 1685 21.36 20250207 2445 -16.36 20250613 1600 27.81 20241209 0.00 Y 035460 500 72 억 326856 N N 16 N 00 N
6 20250806 120336 57 100.00 KOSDAQ 전기·전자 N N N N N 2045 15 2 0.74 11189565 5478 29.45 2040 2050 2030 2635 1425 2030 2042.64 2.24 0 -277 2081 2055 2024 1998 1967 2068 2011 73 605 500 1460 5 1 14577340 298 4.25 0.64 12 0.04 481.00 3206.00 2445 20250613 -16.36 1600 20241209 27.81 2445 -16.36 20250613 1685 21.36 20250207 2445 -16.36 20250613 1600 27.81 20241209 0.00 Y 035460 500 72 억 326856 N N 16 N 00 N
7 20250806 110338 57 100.00 KOSDAQ 전기·전자 N N N N N 2050 20 2 0.99 7699825 3771 20.27 2040 2050 2030 2635 1425 2030 2041.85 2.24 0 -459 2081 2055 2024 1998 1967 2068 2011 73 605 500 1460 5 1 14577340 299 4.26 0.64 12 0.03 481.00 3206.00 2445 20250613 -16.16 1600 20241209 28.12 2445 -16.16 20250613 1685 21.66 20250207 2445 -16.16 20250613 1600 28.12 20241209 0.00 Y 035460 500 72 억 326856 N N 16 N 00 N
8 20250806 100336 57 100.00 KOSDAQ 전기·전자 N N N N N 2035 5 2 0.25 2320335 1138 6.12 2040 2040 2035 2635 1425 2030 2038.96 2.24 0 -470 2081 2055 2024 1998 1967 2068 2011 73 605 500 1460 5 1 14577340 297 4.23 0.63 12 0.01 481.00 3206.00 2445 20250613 -16.77 1600 20241209 27.19 2445 -16.77 20250613 1685 20.77 20250207 2445 -16.77 20250613 1600 27.19 20241209 0.00 Y 035460 500 72 억 326856 N N 16 N 00 N
9 20250806 090337 57 100.00 KOSDAQ 전기·전자 N N N N N 2040 10 2 0.49 540600 265 1.42 2040 2040 2040 2635 1425 2030 2040.00 2.24 0 -72 2081 2055 2024 1998 1967 2068 2011 73 605 500 1460 5 1 14577340 297 4.24 0.64 12 0.00 481.00 3206.00 2445 20250613 -16.56 1600 20241209 27.50 2445 -16.56 20250613 1685 21.07 20250207 2445 -16.56 20250613 1600 27.50 20241209 0.00 Y 035460 500 72 억 326856 N N 16 N 00 N