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
038950/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
20250806,160347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3640,5,2,0.14,19970804,5457,65.56,3640,3702,3610,4725,2545,3635,3659.67,1.92,0,-165,3958,3796,3643,3481,3328,3877,3562,51,1090,500,2320,5,1,10210765,372,-22.75,0.36,12,0.05,-160.00,10214.00,4340,20240731,-16.13,2730,20241209,33.33,3900,-6.67,20250703,3030,20.13,20250211,4300,-15.35,20240910,2730,33.33,20241209,0.28,Y,038950,500,51 억,,195592,N,N,0,N,00,N
20250806,150353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3635,0,3,0.00,18352969,5010,60.19,3640,3702,3620,4725,2545,3635,3663.27,1.92,0,-138,3958,3796,3643,3481,3328,3877,3562,51,1090,500,2320,5,1,10210765,371,-22.72,0.36,12,0.05,-160.00,10214.00,4340,20240731,-16.24,2730,20241209,33.15,3900,-6.79,20250703,3030,19.97,20250211,4300,-15.47,20240910,2730,33.15,20241209,0.28,Y,038950,500,51 억,,195592,N,N,0,N,00,N
20250806,140354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,-15,5,-0.41,18334789,5005,60.13,3640,3702,3620,4725,2545,3635,3663.29,1.92,0,-136,3958,3796,3643,3481,3328,3877,3562,51,1090,500,2320,5,1,10210765,370,-22.62,0.35,12,0.05,-160.00,10214.00,4340,20240731,-16.59,2730,20241209,32.60,3900,-7.18,20250703,3030,19.47,20250211,4300,-15.81,20240910,2730,32.60,20241209,0.28,Y,038950,500,51 억,,195592,N,N,0,N,00,N
20250806,130352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3630,-5,5,-0.14,17327867,4727,56.79,3640,3702,3620,4725,2545,3635,3665.72,1.92,0,-135,3958,3796,3643,3481,3328,3877,3562,51,1090,500,2320,5,1,10210765,371,-22.69,0.36,12,0.05,-160.00,10214.00,4340,20240731,-16.36,2730,20241209,32.97,3900,-6.92,20250703,3030,19.80,20250211,4300,-15.58,20240910,2730,32.97,20241209,0.28,Y,038950,500,51 억,,195592,N,N,0,N,00,N
20250806,120350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3645,10,2,0.28,15422942,4204,50.50,3640,3702,3640,4725,2545,3635,3668.64,1.92,0,-125,3958,3796,3643,3481,3328,3877,3562,51,1090,500,2320,5,1,10210765,372,-22.78,0.36,12,0.04,-160.00,10214.00,4340,20240731,-16.01,2730,20241209,33.52,3900,-6.54,20250703,3030,20.30,20250211,4300,-15.23,20240910,2730,33.52,20241209,0.28,Y,038950,500,51 억,,195592,N,N,0,N,00,N
20250806,110353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3680,45,2,1.24,11590687,3155,37.90,3640,3702,3640,4725,2545,3635,3673.75,1.92,0,-292,3958,3796,3643,3481,3328,3877,3562,51,1090,500,2320,5,1,10210765,376,-23.00,0.36,12,0.03,-160.00,10214.00,4340,20240731,-15.21,2730,20241209,34.80,3900,-5.64,20250703,3030,21.45,20250211,4300,-14.42,20240910,2730,34.80,20241209,0.28,Y,038950,500,51 억,,195592,N,N,0,N,00,N
20250806,100351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3695,60,2,1.65,5399427,1465,17.60,3640,3702,3640,4725,2545,3635,3685.62,1.92,0,-291,3958,3796,3643,3481,3328,3877,3562,51,1090,500,2320,5,1,10210765,377,-23.09,0.36,12,0.01,-160.00,10214.00,4340,20240731,-14.86,2730,20241209,35.35,3900,-5.26,20250703,3030,21.95,20250211,4300,-14.07,20240910,2730,35.35,20241209,0.28,Y,038950,500,51 억,,195592,N,N,0,N,00,N
20250806,090351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3695,60,2,1.65,1404450,383,4.60,3640,3695,3640,4725,2545,3635,3666.97,1.92,0,-268,3958,3796,3643,3481,3328,3877,3562,51,1090,500,2320,5,1,10210765,377,-23.09,0.36,12,0.00,-160.00,10214.00,4340,20240731,-14.86,2730,20241209,35.35,3900,-5.26,20250703,3030,21.95,20250211,4300,-14.07,20240910,2730,35.35,20241209,0.28,Y,038950,500,51 억,,195592,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 160347 57 100.00 KOSDAQ 전기·전자 N N N N N 3640 5 2 0.14 19970804 5457 65.56 3640 3702 3610 4725 2545 3635 3659.67 1.92 0 -165 3958 3796 3643 3481 3328 3877 3562 51 1090 500 2320 5 1 10210765 372 -22.75 0.36 12 0.05 -160.00 10214.00 4340 20240731 -16.13 2730 20241209 33.33 3900 -6.67 20250703 3030 20.13 20250211 4300 -15.35 20240910 2730 33.33 20241209 0.28 Y 038950 500 51 억 195592 N N 0 N 00 N
3 20250806 150353 57 100.00 KOSDAQ 전기·전자 N N N N N 3635 0 3 0.00 18352969 5010 60.19 3640 3702 3620 4725 2545 3635 3663.27 1.92 0 -138 3958 3796 3643 3481 3328 3877 3562 51 1090 500 2320 5 1 10210765 371 -22.72 0.36 12 0.05 -160.00 10214.00 4340 20240731 -16.24 2730 20241209 33.15 3900 -6.79 20250703 3030 19.97 20250211 4300 -15.47 20240910 2730 33.15 20241209 0.28 Y 038950 500 51 억 195592 N N 0 N 00 N
4 20250806 140354 57 100.00 KOSDAQ 전기·전자 N N N N N 3620 -15 5 -0.41 18334789 5005 60.13 3640 3702 3620 4725 2545 3635 3663.29 1.92 0 -136 3958 3796 3643 3481 3328 3877 3562 51 1090 500 2320 5 1 10210765 370 -22.62 0.35 12 0.05 -160.00 10214.00 4340 20240731 -16.59 2730 20241209 32.60 3900 -7.18 20250703 3030 19.47 20250211 4300 -15.81 20240910 2730 32.60 20241209 0.28 Y 038950 500 51 억 195592 N N 0 N 00 N
5 20250806 130352 57 100.00 KOSDAQ 전기·전자 N N N N N 3630 -5 5 -0.14 17327867 4727 56.79 3640 3702 3620 4725 2545 3635 3665.72 1.92 0 -135 3958 3796 3643 3481 3328 3877 3562 51 1090 500 2320 5 1 10210765 371 -22.69 0.36 12 0.05 -160.00 10214.00 4340 20240731 -16.36 2730 20241209 32.97 3900 -6.92 20250703 3030 19.80 20250211 4300 -15.58 20240910 2730 32.97 20241209 0.28 Y 038950 500 51 억 195592 N N 0 N 00 N
6 20250806 120350 57 100.00 KOSDAQ 전기·전자 N N N N N 3645 10 2 0.28 15422942 4204 50.50 3640 3702 3640 4725 2545 3635 3668.64 1.92 0 -125 3958 3796 3643 3481 3328 3877 3562 51 1090 500 2320 5 1 10210765 372 -22.78 0.36 12 0.04 -160.00 10214.00 4340 20240731 -16.01 2730 20241209 33.52 3900 -6.54 20250703 3030 20.30 20250211 4300 -15.23 20240910 2730 33.52 20241209 0.28 Y 038950 500 51 억 195592 N N 0 N 00 N
7 20250806 110353 57 100.00 KOSDAQ 전기·전자 N N N N N 3680 45 2 1.24 11590687 3155 37.90 3640 3702 3640 4725 2545 3635 3673.75 1.92 0 -292 3958 3796 3643 3481 3328 3877 3562 51 1090 500 2320 5 1 10210765 376 -23.00 0.36 12 0.03 -160.00 10214.00 4340 20240731 -15.21 2730 20241209 34.80 3900 -5.64 20250703 3030 21.45 20250211 4300 -14.42 20240910 2730 34.80 20241209 0.28 Y 038950 500 51 억 195592 N N 0 N 00 N
8 20250806 100351 57 100.00 KOSDAQ 전기·전자 N N N N N 3695 60 2 1.65 5399427 1465 17.60 3640 3702 3640 4725 2545 3635 3685.62 1.92 0 -291 3958 3796 3643 3481 3328 3877 3562 51 1090 500 2320 5 1 10210765 377 -23.09 0.36 12 0.01 -160.00 10214.00 4340 20240731 -14.86 2730 20241209 35.35 3900 -5.26 20250703 3030 21.95 20250211 4300 -14.07 20240910 2730 35.35 20241209 0.28 Y 038950 500 51 억 195592 N N 0 N 00 N
9 20250806 090351 57 100.00 KOSDAQ 전기·전자 N N N N N 3695 60 2 1.65 1404450 383 4.60 3640 3695 3640 4725 2545 3635 3666.97 1.92 0 -268 3958 3796 3643 3481 3328 3877 3562 51 1090 500 2320 5 1 10210765 377 -23.09 0.36 12 0.00 -160.00 10214.00 4340 20240731 -14.86 2730 20241209 35.35 3900 -5.26 20250703 3030 21.95 20250211 4300 -14.07 20240910 2730 35.35 20241209 0.28 Y 038950 500 51 억 195592 N N 0 N 00 N