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
037950/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
20250806,160344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,855,-4,5,-0.47,135563223,157792,87.57,854,864,853,1116,602,859,859.16,0.69,0,5442,867,862,856,851,845,865,854,422,257,500,630,1,1,84447519,722,14.49,0.90,12,0.19,59.00,948.00,1558,20240805,-45.12,832,20250801,2.76,1309,-34.68,20250331,832,2.76,20250801,1507,-43.26,20240806,832,2.76,20250801,4.63,Y,037950,500,422 억,,582133,N,N,0,N,00,N
20250806,150349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,858,-1,5,-0.12,131638717,153204,85.02,854,864,853,1116,602,859,859.24,0.69,0,6005,867,862,856,851,845,865,854,422,257,500,630,1,1,84447519,725,14.54,0.91,12,0.18,59.00,948.00,1558,20240805,-44.93,832,20250801,3.12,1309,-34.45,20250331,832,3.12,20250801,1507,-43.07,20240806,832,3.12,20250801,4.63,Y,037950,500,422 억,,582133,N,N,0,N,00,N
20250806,140351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,859,0,3,0.00,120313063,139974,77.68,854,864,853,1116,602,859,859.54,0.69,0,7880,867,862,856,851,845,865,854,422,257,500,630,1,1,84447519,725,14.56,0.91,12,0.17,59.00,948.00,1558,20240805,-44.87,832,20250801,3.25,1309,-34.38,20250331,832,3.25,20250801,1507,-43.00,20240806,832,3.25,20250801,4.63,Y,037950,500,422 억,,582133,N,N,0,N,00,N
20250806,130348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,858,-1,5,-0.12,107688283,125233,69.50,854,864,853,1116,602,859,859.90,0.69,0,16809,867,862,856,851,845,865,854,422,257,500,630,1,1,84447519,725,14.54,0.91,12,0.15,59.00,948.00,1558,20240805,-44.93,832,20250801,3.12,1309,-34.45,20250331,832,3.12,20250801,1507,-43.07,20240806,832,3.12,20250801,4.63,Y,037950,500,422 억,,582133,N,N,0,N,00,N
20250806,120347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,859,0,3,0.00,82664590,96096,53.33,854,864,853,1116,602,859,860.23,0.69,0,3614,867,862,856,851,845,865,854,422,257,500,630,1,1,84447519,725,14.56,0.91,12,0.11,59.00,948.00,1558,20240805,-44.87,832,20250801,3.25,1309,-34.38,20250331,832,3.25,20250801,1507,-43.00,20240806,832,3.25,20250801,4.63,Y,037950,500,422 억,,582133,N,N,0,N,00,N
20250806,110349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,862,3,2,0.35,63702449,74028,41.08,854,864,853,1116,602,859,860.52,0.69,0,-1320,867,862,856,851,845,865,854,422,257,500,630,1,1,84447519,728,14.61,0.91,12,0.09,59.00,948.00,1558,20240805,-44.67,832,20250801,3.61,1309,-34.15,20250331,832,3.61,20250801,1507,-42.80,20240806,832,3.61,20250801,4.63,Y,037950,500,422 억,,582133,N,N,0,N,00,N
20250806,100348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,862,3,2,0.35,37492409,43584,24.19,854,864,853,1116,602,859,860.23,0.69,0,-5664,867,862,856,851,845,865,854,422,257,500,630,1,1,84447519,728,14.61,0.91,12,0.05,59.00,948.00,1558,20240805,-44.67,832,20250801,3.61,1309,-34.15,20250331,832,3.61,20250801,1507,-42.80,20240806,832,3.61,20250801,4.63,Y,037950,500,422 억,,582133,N,N,0,N,00,N
20250806,090348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,860,1,2,0.12,572887,669,0.37,854,862,854,1116,602,859,856.33,0.69,0,-119,867,862,856,851,845,865,854,422,257,500,630,1,1,84447519,726,14.58,0.91,12,0.00,59.00,948.00,1558,20240805,-44.80,832,20250801,3.37,1309,-34.30,20250331,832,3.37,20250801,1507,-42.93,20240806,832,3.37,20250801,4.63,Y,037950,500,422 억,,582133,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 160344 57 100.00 KOSDAQ 전기·전자 N N N N N 855 -4 5 -0.47 135563223 157792 87.57 854 864 853 1116 602 859 859.16 0.69 0 5442 867 862 856 851 845 865 854 422 257 500 630 1 1 84447519 722 14.49 0.90 12 0.19 59.00 948.00 1558 20240805 -45.12 832 20250801 2.76 1309 -34.68 20250331 832 2.76 20250801 1507 -43.26 20240806 832 2.76 20250801 4.63 Y 037950 500 422 억 582133 N N 0 N 00 N
3 20250806 150349 57 100.00 KOSDAQ 전기·전자 N N N N N 858 -1 5 -0.12 131638717 153204 85.02 854 864 853 1116 602 859 859.24 0.69 0 6005 867 862 856 851 845 865 854 422 257 500 630 1 1 84447519 725 14.54 0.91 12 0.18 59.00 948.00 1558 20240805 -44.93 832 20250801 3.12 1309 -34.45 20250331 832 3.12 20250801 1507 -43.07 20240806 832 3.12 20250801 4.63 Y 037950 500 422 억 582133 N N 0 N 00 N
4 20250806 140351 57 100.00 KOSDAQ 전기·전자 N N N N N 859 0 3 0.00 120313063 139974 77.68 854 864 853 1116 602 859 859.54 0.69 0 7880 867 862 856 851 845 865 854 422 257 500 630 1 1 84447519 725 14.56 0.91 12 0.17 59.00 948.00 1558 20240805 -44.87 832 20250801 3.25 1309 -34.38 20250331 832 3.25 20250801 1507 -43.00 20240806 832 3.25 20250801 4.63 Y 037950 500 422 억 582133 N N 0 N 00 N
5 20250806 130348 57 100.00 KOSDAQ 전기·전자 N N N N N 858 -1 5 -0.12 107688283 125233 69.50 854 864 853 1116 602 859 859.90 0.69 0 16809 867 862 856 851 845 865 854 422 257 500 630 1 1 84447519 725 14.54 0.91 12 0.15 59.00 948.00 1558 20240805 -44.93 832 20250801 3.12 1309 -34.45 20250331 832 3.12 20250801 1507 -43.07 20240806 832 3.12 20250801 4.63 Y 037950 500 422 억 582133 N N 0 N 00 N
6 20250806 120347 57 100.00 KOSDAQ 전기·전자 N N N N N 859 0 3 0.00 82664590 96096 53.33 854 864 853 1116 602 859 860.23 0.69 0 3614 867 862 856 851 845 865 854 422 257 500 630 1 1 84447519 725 14.56 0.91 12 0.11 59.00 948.00 1558 20240805 -44.87 832 20250801 3.25 1309 -34.38 20250331 832 3.25 20250801 1507 -43.00 20240806 832 3.25 20250801 4.63 Y 037950 500 422 억 582133 N N 0 N 00 N
7 20250806 110349 57 100.00 KOSDAQ 전기·전자 N N N N N 862 3 2 0.35 63702449 74028 41.08 854 864 853 1116 602 859 860.52 0.69 0 -1320 867 862 856 851 845 865 854 422 257 500 630 1 1 84447519 728 14.61 0.91 12 0.09 59.00 948.00 1558 20240805 -44.67 832 20250801 3.61 1309 -34.15 20250331 832 3.61 20250801 1507 -42.80 20240806 832 3.61 20250801 4.63 Y 037950 500 422 억 582133 N N 0 N 00 N
8 20250806 100348 57 100.00 KOSDAQ 전기·전자 N N N N N 862 3 2 0.35 37492409 43584 24.19 854 864 853 1116 602 859 860.23 0.69 0 -5664 867 862 856 851 845 865 854 422 257 500 630 1 1 84447519 728 14.61 0.91 12 0.05 59.00 948.00 1558 20240805 -44.67 832 20250801 3.61 1309 -34.15 20250331 832 3.61 20250801 1507 -42.80 20240806 832 3.61 20250801 4.63 Y 037950 500 422 억 582133 N N 0 N 00 N
9 20250806 090348 57 100.00 KOSDAQ 전기·전자 N N N N N 860 1 2 0.12 572887 669 0.37 854 862 854 1116 602 859 856.33 0.69 0 -119 867 862 856 851 845 865 854 422 257 500 630 1 1 84447519 726 14.58 0.91 12 0.00 59.00 948.00 1558 20240805 -44.80 832 20250801 3.37 1309 -34.30 20250331 832 3.37 20250801 1507 -42.93 20240806 832 3.37 20250801 4.63 Y 037950 500 422 억 582133 N N 0 N 00 N