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
042110/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
20250806,160356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1390,6,2,0.43,40178052,28972,19.76,1384,1393,1380,1799,969,1384,1386.79,52.55,0,628,1423,1403,1390,1370,1357,1397,1364,242,415,500,1020,1,1,48329564,672,7.99,0.51,12,0.06,174.00,2710.00,1545,20250702,-10.03,1210,20240805,14.88,1545,-10.03,20250702,1349,3.04,20250409,1545,-10.03,20250702,1250,11.20,20241209,2.79,Y,042110,500,241 억,,25398581,N,N,1,N,00,N
20250806,150401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1385,1,2,0.07,30070356,21680,14.79,1384,1393,1380,1799,969,1384,1387.01,52.55,0,2325,1423,1403,1390,1370,1357,1397,1364,242,415,500,1020,1,1,48329564,669,7.96,0.51,12,0.04,174.00,2710.00,1545,20250702,-10.36,1210,20240805,14.46,1545,-10.36,20250702,1349,2.67,20250409,1545,-10.36,20250702,1250,10.80,20241209,2.79,Y,042110,500,241 억,,25398581,N,N,1069,N,00,N
20250806,140403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1388,4,2,0.29,28424529,20491,13.97,1384,1393,1380,1799,969,1384,1387.17,52.55,0,1924,1423,1403,1390,1370,1357,1397,1364,242,415,500,1020,1,1,48329564,671,7.98,0.51,12,0.04,174.00,2710.00,1545,20250702,-10.16,1210,20240805,14.71,1545,-10.16,20250702,1349,2.89,20250409,1545,-10.16,20250702,1250,11.04,20241209,2.79,Y,042110,500,241 억,,25398581,N,N,1069,N,00,N
20250806,130401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1386,2,2,0.14,28040318,20214,13.79,1384,1393,1380,1799,969,1384,1387.17,52.55,0,2124,1423,1403,1390,1370,1357,1397,1364,242,415,500,1020,1,1,48329564,670,7.97,0.51,12,0.04,174.00,2710.00,1545,20250702,-10.29,1210,20240805,14.55,1545,-10.29,20250702,1349,2.74,20250409,1545,-10.29,20250702,1250,10.88,20241209,2.79,Y,042110,500,241 억,,25398581,N,N,1069,N,00,N
20250806,120359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1391,7,2,0.51,26738763,19275,13.15,1384,1393,1380,1799,969,1384,1387.23,52.55,0,2536,1423,1403,1390,1370,1357,1397,1364,242,415,500,1020,1,1,48329564,672,7.99,0.51,12,0.04,174.00,2710.00,1545,20250702,-9.97,1210,20240805,14.96,1545,-9.97,20250702,1349,3.11,20250409,1545,-9.97,20250702,1250,11.28,20241209,2.79,Y,042110,500,241 억,,25398581,N,N,1069,N,00,N
20250806,110402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1393,9,2,0.65,7143735,5145,3.51,1384,1393,1380,1799,969,1384,1388.48,52.55,0,-1125,1423,1403,1390,1370,1357,1397,1364,242,415,500,1020,1,1,48329564,673,8.01,0.51,12,0.01,174.00,2710.00,1545,20250702,-9.84,1210,20240805,15.12,1545,-9.84,20250702,1349,3.26,20250409,1545,-9.84,20250702,1250,11.44,20241209,2.79,Y,042110,500,241 억,,25398581,N,N,1069,N,00,N
20250806,100401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1391,7,2,0.51,3861691,2786,1.90,1384,1393,1380,1799,969,1384,1386.11,52.55,0,-841,1423,1403,1390,1370,1357,1397,1364,242,415,500,1020,1,1,48329564,672,7.99,0.51,12,0.01,174.00,2710.00,1545,20250702,-9.97,1210,20240805,14.96,1545,-9.97,20250702,1349,3.11,20250409,1545,-9.97,20250702,1250,11.28,20241209,2.79,Y,042110,500,241 억,,25398581,N,N,1069,N,00,N
20250806,090400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1389,5,2,0.36,1873893,1354,0.92,1384,1389,1381,1799,969,1384,1383.97,52.55,0,-54,1423,1403,1390,1370,1357,1397,1364,242,415,500,1020,1,1,48329564,671,7.98,0.51,12,0.00,174.00,2710.00,1545,20250702,-10.10,1210,20240805,14.79,1545,-10.10,20250702,1349,2.97,20250409,1545,-10.10,20250702,1250,11.12,20241209,2.79,Y,042110,500,241 억,,25398581,N,N,1069,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 160356 57 100.00 KOSDAQ 전기·전자 N N N N N 1390 6 2 0.43 40178052 28972 19.76 1384 1393 1380 1799 969 1384 1386.79 52.55 0 628 1423 1403 1390 1370 1357 1397 1364 242 415 500 1020 1 1 48329564 672 7.99 0.51 12 0.06 174.00 2710.00 1545 20250702 -10.03 1210 20240805 14.88 1545 -10.03 20250702 1349 3.04 20250409 1545 -10.03 20250702 1250 11.20 20241209 2.79 Y 042110 500 241 억 25398581 N N 1 N 00 N
3 20250806 150401 57 100.00 KOSDAQ 전기·전자 N N N N N 1385 1 2 0.07 30070356 21680 14.79 1384 1393 1380 1799 969 1384 1387.01 52.55 0 2325 1423 1403 1390 1370 1357 1397 1364 242 415 500 1020 1 1 48329564 669 7.96 0.51 12 0.04 174.00 2710.00 1545 20250702 -10.36 1210 20240805 14.46 1545 -10.36 20250702 1349 2.67 20250409 1545 -10.36 20250702 1250 10.80 20241209 2.79 Y 042110 500 241 억 25398581 N N 1069 N 00 N
4 20250806 140403 57 100.00 KOSDAQ 전기·전자 N N N N N 1388 4 2 0.29 28424529 20491 13.97 1384 1393 1380 1799 969 1384 1387.17 52.55 0 1924 1423 1403 1390 1370 1357 1397 1364 242 415 500 1020 1 1 48329564 671 7.98 0.51 12 0.04 174.00 2710.00 1545 20250702 -10.16 1210 20240805 14.71 1545 -10.16 20250702 1349 2.89 20250409 1545 -10.16 20250702 1250 11.04 20241209 2.79 Y 042110 500 241 억 25398581 N N 1069 N 00 N
5 20250806 130401 57 100.00 KOSDAQ 전기·전자 N N N N N 1386 2 2 0.14 28040318 20214 13.79 1384 1393 1380 1799 969 1384 1387.17 52.55 0 2124 1423 1403 1390 1370 1357 1397 1364 242 415 500 1020 1 1 48329564 670 7.97 0.51 12 0.04 174.00 2710.00 1545 20250702 -10.29 1210 20240805 14.55 1545 -10.29 20250702 1349 2.74 20250409 1545 -10.29 20250702 1250 10.88 20241209 2.79 Y 042110 500 241 억 25398581 N N 1069 N 00 N
6 20250806 120359 57 100.00 KOSDAQ 전기·전자 N N N N N 1391 7 2 0.51 26738763 19275 13.15 1384 1393 1380 1799 969 1384 1387.23 52.55 0 2536 1423 1403 1390 1370 1357 1397 1364 242 415 500 1020 1 1 48329564 672 7.99 0.51 12 0.04 174.00 2710.00 1545 20250702 -9.97 1210 20240805 14.96 1545 -9.97 20250702 1349 3.11 20250409 1545 -9.97 20250702 1250 11.28 20241209 2.79 Y 042110 500 241 억 25398581 N N 1069 N 00 N
7 20250806 110402 57 100.00 KOSDAQ 전기·전자 N N N N N 1393 9 2 0.65 7143735 5145 3.51 1384 1393 1380 1799 969 1384 1388.48 52.55 0 -1125 1423 1403 1390 1370 1357 1397 1364 242 415 500 1020 1 1 48329564 673 8.01 0.51 12 0.01 174.00 2710.00 1545 20250702 -9.84 1210 20240805 15.12 1545 -9.84 20250702 1349 3.26 20250409 1545 -9.84 20250702 1250 11.44 20241209 2.79 Y 042110 500 241 억 25398581 N N 1069 N 00 N
8 20250806 100401 57 100.00 KOSDAQ 전기·전자 N N N N N 1391 7 2 0.51 3861691 2786 1.90 1384 1393 1380 1799 969 1384 1386.11 52.55 0 -841 1423 1403 1390 1370 1357 1397 1364 242 415 500 1020 1 1 48329564 672 7.99 0.51 12 0.01 174.00 2710.00 1545 20250702 -9.97 1210 20240805 14.96 1545 -9.97 20250702 1349 3.11 20250409 1545 -9.97 20250702 1250 11.28 20241209 2.79 Y 042110 500 241 억 25398581 N N 1069 N 00 N
9 20250806 090400 57 100.00 KOSDAQ 전기·전자 N N N N N 1389 5 2 0.36 1873893 1354 0.92 1384 1389 1381 1799 969 1384 1383.97 52.55 0 -54 1423 1403 1390 1370 1357 1397 1364 242 415 500 1020 1 1 48329564 671 7.98 0.51 12 0.00 174.00 2710.00 1545 20250702 -10.10 1210 20240805 14.79 1545 -10.10 20250702 1349 2.97 20250409 1545 -10.10 20250702 1250 11.12 20241209 2.79 Y 042110 500 241 억 25398581 N N 1069 N 00 N