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
039560/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
20250806,160350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,35,2,1.22,214258821,74695,112.92,2860,2900,2830,3715,2005,2860,2868.45,3.04,0,13734,2923,2891,2853,2821,2783,2907,2837,210,855,500,1830,5,1,39613981,1147,-4.60,0.42,12,0.19,-630.00,6864.00,4400,20241115,-34.20,2360,20250409,22.67,4190,-30.91,20250213,2360,22.67,20250409,4400,-34.20,20241115,2360,22.67,20250409,1.00,Y,039560,500,210 억,,1205540,N,N,398,N,00,N
20250806,150355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,25,2,0.87,198703796,69303,104.76,2860,2900,2830,3715,2005,2860,2867.17,3.04,0,12389,2923,2891,2853,2821,2783,2907,2837,210,855,500,1830,5,1,39613981,1143,-4.58,0.42,12,0.17,-630.00,6864.00,4400,20241115,-34.43,2360,20250409,22.25,4190,-31.15,20250213,2360,22.25,20250409,4400,-34.43,20241115,2360,22.25,20250409,1.00,Y,039560,500,210 억,,1205540,N,N,217,N,00,N
20250806,140357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,-5,5,-0.17,177835660,62040,93.79,2860,2900,2830,3715,2005,2860,2866.47,3.04,0,12632,2923,2891,2853,2821,2783,2907,2837,210,855,500,1830,5,1,39613981,1131,-4.53,0.42,12,0.16,-630.00,6864.00,4400,20241115,-35.11,2360,20250409,20.97,4190,-31.86,20250213,2360,20.97,20250409,4400,-35.11,20241115,2360,20.97,20250409,1.00,Y,039560,500,210 억,,1205540,N,N,217,N,00,N
20250806,130354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,15,2,0.52,164516090,57382,86.74,2860,2900,2830,3715,2005,2860,2867.03,3.04,0,13549,2923,2891,2853,2821,2783,2907,2837,210,855,500,1830,5,1,39613981,1139,-4.56,0.42,12,0.14,-630.00,6864.00,4400,20241115,-34.66,2360,20250409,21.82,4190,-31.38,20250213,2360,21.82,20250409,4400,-34.66,20241115,2360,21.82,20250409,1.00,Y,039560,500,210 억,,1205540,N,N,217,N,00,N
20250806,120353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,25,2,0.87,138909520,48412,73.18,2860,2900,2830,3715,2005,2860,2869.32,3.04,0,13302,2923,2891,2853,2821,2783,2907,2837,210,855,500,1830,5,1,39613981,1143,-4.58,0.42,12,0.12,-630.00,6864.00,4400,20241115,-34.43,2360,20250409,22.25,4190,-31.15,20250213,2360,22.25,20250409,4400,-34.43,20241115,2360,22.25,20250409,1.00,Y,039560,500,210 억,,1205540,N,N,217,N,00,N
20250806,110356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,10,2,0.35,131674270,45899,69.39,2860,2900,2830,3715,2005,2860,2868.78,3.04,0,12523,2923,2891,2853,2821,2783,2907,2837,210,855,500,1830,5,1,39613981,1137,-4.56,0.42,12,0.12,-630.00,6864.00,4400,20241115,-34.77,2360,20250409,21.61,4190,-31.50,20250213,2360,21.61,20250409,4400,-34.77,20241115,2360,21.61,20250409,1.00,Y,039560,500,210 억,,1205540,N,N,217,N,00,N
20250806,100354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,30,2,1.05,97168280,33903,51.25,2860,2900,2830,3715,2005,2860,2866.07,3.04,0,13170,2923,2891,2853,2821,2783,2907,2837,210,855,500,1830,5,1,39613981,1145,-4.59,0.42,12,0.09,-630.00,6864.00,4400,20241115,-34.32,2360,20250409,22.46,4190,-31.03,20250213,2360,22.46,20250409,4400,-34.32,20241115,2360,22.46,20250409,1.00,Y,039560,500,210 억,,1205540,N,N,217,N,00,N
20250806,090354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-30,5,-1.05,3260430,1141,1.72,2860,2860,2830,3715,2005,2860,2857.52,3.04,0,-292,2923,2891,2853,2821,2783,2907,2837,210,855,500,1830,5,1,39613981,1121,-4.49,0.41,12,0.00,-630.00,6864.00,4400,20241115,-35.68,2360,20250409,19.92,4190,-32.46,20250213,2360,19.92,20250409,4400,-35.68,20241115,2360,19.92,20250409,1.00,Y,039560,500,210 억,,1205540,N,N,217,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 160350 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 35 2 1.22 214258821 74695 112.92 2860 2900 2830 3715 2005 2860 2868.45 3.04 0 13734 2923 2891 2853 2821 2783 2907 2837 210 855 500 1830 5 1 39613981 1147 -4.60 0.42 12 0.19 -630.00 6864.00 4400 20241115 -34.20 2360 20250409 22.67 4190 -30.91 20250213 2360 22.67 20250409 4400 -34.20 20241115 2360 22.67 20250409 1.00 Y 039560 500 210 억 1205540 N N 398 N 00 N
3 20250806 150355 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 25 2 0.87 198703796 69303 104.76 2860 2900 2830 3715 2005 2860 2867.17 3.04 0 12389 2923 2891 2853 2821 2783 2907 2837 210 855 500 1830 5 1 39613981 1143 -4.58 0.42 12 0.17 -630.00 6864.00 4400 20241115 -34.43 2360 20250409 22.25 4190 -31.15 20250213 2360 22.25 20250409 4400 -34.43 20241115 2360 22.25 20250409 1.00 Y 039560 500 210 억 1205540 N N 217 N 00 N
4 20250806 140357 57 100.00 KOSDAQ 전기·전자 N N N N N 2855 -5 5 -0.17 177835660 62040 93.79 2860 2900 2830 3715 2005 2860 2866.47 3.04 0 12632 2923 2891 2853 2821 2783 2907 2837 210 855 500 1830 5 1 39613981 1131 -4.53 0.42 12 0.16 -630.00 6864.00 4400 20241115 -35.11 2360 20250409 20.97 4190 -31.86 20250213 2360 20.97 20250409 4400 -35.11 20241115 2360 20.97 20250409 1.00 Y 039560 500 210 억 1205540 N N 217 N 00 N
5 20250806 130354 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 15 2 0.52 164516090 57382 86.74 2860 2900 2830 3715 2005 2860 2867.03 3.04 0 13549 2923 2891 2853 2821 2783 2907 2837 210 855 500 1830 5 1 39613981 1139 -4.56 0.42 12 0.14 -630.00 6864.00 4400 20241115 -34.66 2360 20250409 21.82 4190 -31.38 20250213 2360 21.82 20250409 4400 -34.66 20241115 2360 21.82 20250409 1.00 Y 039560 500 210 억 1205540 N N 217 N 00 N
6 20250806 120353 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 25 2 0.87 138909520 48412 73.18 2860 2900 2830 3715 2005 2860 2869.32 3.04 0 13302 2923 2891 2853 2821 2783 2907 2837 210 855 500 1830 5 1 39613981 1143 -4.58 0.42 12 0.12 -630.00 6864.00 4400 20241115 -34.43 2360 20250409 22.25 4190 -31.15 20250213 2360 22.25 20250409 4400 -34.43 20241115 2360 22.25 20250409 1.00 Y 039560 500 210 억 1205540 N N 217 N 00 N
7 20250806 110356 57 100.00 KOSDAQ 전기·전자 N N N N N 2870 10 2 0.35 131674270 45899 69.39 2860 2900 2830 3715 2005 2860 2868.78 3.04 0 12523 2923 2891 2853 2821 2783 2907 2837 210 855 500 1830 5 1 39613981 1137 -4.56 0.42 12 0.12 -630.00 6864.00 4400 20241115 -34.77 2360 20250409 21.61 4190 -31.50 20250213 2360 21.61 20250409 4400 -34.77 20241115 2360 21.61 20250409 1.00 Y 039560 500 210 억 1205540 N N 217 N 00 N
8 20250806 100354 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 30 2 1.05 97168280 33903 51.25 2860 2900 2830 3715 2005 2860 2866.07 3.04 0 13170 2923 2891 2853 2821 2783 2907 2837 210 855 500 1830 5 1 39613981 1145 -4.59 0.42 12 0.09 -630.00 6864.00 4400 20241115 -34.32 2360 20250409 22.46 4190 -31.03 20250213 2360 22.46 20250409 4400 -34.32 20241115 2360 22.46 20250409 1.00 Y 039560 500 210 억 1205540 N N 217 N 00 N
9 20250806 090354 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 -30 5 -1.05 3260430 1141 1.72 2860 2860 2830 3715 2005 2860 2857.52 3.04 0 -292 2923 2891 2853 2821 2783 2907 2837 210 855 500 1830 5 1 39613981 1121 -4.49 0.41 12 0.00 -630.00 6864.00 4400 20241115 -35.68 2360 20250409 19.92 4190 -32.46 20250213 2360 19.92 20250409 4400 -35.68 20241115 2360 19.92 20250409 1.00 Y 039560 500 210 억 1205540 N N 217 N 00 N